KissMeData/303530/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	203900	771631190	9850	9850	9850	9850	1039
3	20231025	203800	771631190	9850	9850	9850	9850	0
4	20231025	203700	771631190	9850	9850	9850	9850	0
5	20231025	203600	771631190	9850	9850	9850	9850	0
6	20231025	203500	771631190	9850	9850	9850	9850	0
7	20231025	203400	771631190	9850	9850	9850	9850	0
8	20231025	203300	771631190	9850	9850	9850	9850	0
9	20231025	203200	771631190	9850	9850	9850	9850	0
10	20231025	203100	771631190	9850	9850	9850	9850	0
11	20231025	203000	771631190	9850	9850	9850	9850	0
12	20231025	202900	771631190	9850	9850	9850	9850	0
13	20231025	202800	771631190	9850	9850	9850	9850	0
14	20231025	202700	771631190	9850	9850	9850	9850	0
15	20231025	202600	771631190	9850	9850	9850	9850	0
16	20231025	202500	771631190	9850	9850	9850	9850	0
17	20231025	202400	771631190	9850	9850	9850	9850	0
18	20231025	202300	771631190	9850	9850	9850	9850	0
19	20231025	202200	771631190	9850	9850	9850	9850	0
20	20231025	202100	771631190	9850	9850	9850	9850	0
21	20231025	202000	771631190	9850	9850	9850	9850	0
22	20231025	201900	771631190	9850	9850	9850	9850	0
23	20231025	201800	771631190	9850	9850	9850	9850	0
24	20231025	201700	771631190	9850	9850	9850	9850	0
25	20231025	201600	771631190	9850	9850	9850	9850	0
26	20231025	201500	771631190	9850	9850	9850	9850	0
27	20231025	201400	771631190	9850	9850	9850	9850	0
28	20231025	201300	771631190	9850	9850	9850	9850	0
29	20231025	201200	771631190	9850	9850	9850	9850	0
30	20231025	201100	771631190	9850	9850	9850	9850	0
31	20231025	201000	771631190	9850	9850	9850	9850	0
32	20231025	200900	771631190	9850	9850	9850	9850	1039
33	20231025	200800	771631190	9850	9850	9850	9850	0
34	20231025	200700	771631190	9850	9850	9850	9850	0
35	20231025	200600	771631190	9850	9850	9850	9850	0
36	20231025	200500	771631190	9850	9850	9850	9850	0
37	20231025	200400	771631190	9850	9850	9850	9850	0
38	20231025	200300	771631190	9850	9850	9850	9850	0
39	20231025	200200	771631190	9850	9850	9850	9850	0
40	20231025	200100	771631190	9850	9850	9850	9850	0
41	20231025	200000	771631190	9850	9850	9850	9850	0
42	20231025	195900	771631190	9850	9850	9850	9850	0
43	20231025	195800	771631190	9850	9850	9850	9850	0
44	20231025	195700	771631190	9850	9850	9850	9850	0
45	20231025	195600	771631190	9850	9850	9850	9850	0
46	20231025	195500	771631190	9850	9850	9850	9850	0
47	20231025	195400	771631190	9850	9850	9850	9850	0
48	20231025	195300	771631190	9850	9850	9850	9850	0
49	20231025	195200	771631190	9850	9850	9850	9850	0
50	20231025	195100	771631190	9850	9850	9850	9850	0
51	20231025	195000	771631190	9850	9850	9850	9850	0
52	20231025	194900	771631190	9850	9850	9850	9850	0
53	20231025	194800	771631190	9850	9850	9850	9850	0
54	20231025	194700	771631190	9850	9850	9850	9850	0
55	20231025	194600	771631190	9850	9850	9850	9850	0
56	20231025	194500	771631190	9850	9850	9850	9850	0
57	20231025	194400	771631190	9850	9850	9850	9850	0
58	20231025	194300	771631190	9850	9850	9850	9850	0
59	20231025	194200	771631190	9850	9850	9850	9850	0
60	20231025	194100	771631190	9850	9850	9850	9850	0
61	20231025	194000	771631190	9850	9850	9850	9850	0
62	20231025	193900	771631190	9850	9850	9850	9850	1039
63	20231025	193800	771631190	9850	9850	9850	9850	0
64	20231025	193700	771631190	9850	9850	9850	9850	0
65	20231025	193600	771631190	9850	9850	9850	9850	0
66	20231025	193500	771631190	9850	9850	9850	9850	0
67	20231025	193400	771631190	9850	9850	9850	9850	0
68	20231025	193300	771631190	9850	9850	9850	9850	0
69	20231025	193200	771631190	9850	9850	9850	9850	0
70	20231025	193100	771631190	9850	9850	9850	9850	0
71	20231025	193000	771631190	9850	9850	9850	9850	0
72	20231025	192900	771631190	9850	9850	9850	9850	0
73	20231025	192800	771631190	9850	9850	9850	9850	0
74	20231025	192700	771631190	9850	9850	9850	9850	0
75	20231025	192600	771631190	9850	9850	9850	9850	0
76	20231025	192500	771631190	9850	9850	9850	9850	0
77	20231025	192400	771631190	9850	9850	9850	9850	0
78	20231025	192300	771631190	9850	9850	9850	9850	0
79	20231025	192200	771631190	9850	9850	9850	9850	0
80	20231025	192100	771631190	9850	9850	9850	9850	0
81	20231025	192000	771631190	9850	9850	9850	9850	0
82	20231025	191900	771631190	9850	9850	9850	9850	0
83	20231025	191800	771631190	9850	9850	9850	9850	0
84	20231025	191700	771631190	9850	9850	9850	9850	0
85	20231025	191600	771631190	9850	9850	9850	9850	0
86	20231025	191500	771631190	9850	9850	9850	9850	0
87	20231025	191400	771631190	9850	9850	9850	9850	0
88	20231025	191300	771631190	9850	9850	9850	9850	0
89	20231025	191200	771631190	9850	9850	9850	9850	0
90	20231025	191100	771631190	9850	9850	9850	9850	0
91	20231025	191000	771631190	9850	9850	9850	9850	0
92	20231025	190900	771631190	9850	9850	9850	9850	1039
93	20231025	190800	771631190	9850	9850	9850	9850	0
94	20231025	190700	771631190	9850	9850	9850	9850	0
95	20231025	190600	771631190	9850	9850	9850	9850	0
96	20231025	190500	771631190	9850	9850	9850	9850	0
97	20231025	190400	771631190	9850	9850	9850	9850	0
98	20231025	190300	771631190	9850	9850	9850	9850	0
99	20231025	190200	771631190	9850	9850	9850	9850	0
100	20231025	190100	771631190	9850	9850	9850	9850	0
101	20231025	190000	771631190	9850	9850	9850	9850	0
102	20231025	185900	771631190	9850	9850	9850	9850	0
103	20231025	185800	771631190	9850	9850	9850	9850	0
104	20231025	185700	771631190	9850	9850	9850	9850	0
105	20231025	185600	771631190	9850	9850	9850	9850	0
106	20231025	185500	771631190	9850	9850	9850	9850	0
107	20231025	185400	771631190	9850	9850	9850	9850	0
108	20231025	185300	771631190	9850	9850	9850	9850	0
109	20231025	185200	771631190	9850	9850	9850	9850	0
110	20231025	185100	771631190	9850	9850	9850	9850	0
111	20231025	185000	771631190	9850	9850	9850	9850	0
112	20231025	184900	771631190	9850	9850	9850	9850	0
113	20231025	184800	771631190	9850	9850	9850	9850	0
114	20231025	184700	771631190	9850	9850	9850	9850	0
115	20231025	184600	771631190	9850	9850	9850	9850	0
116	20231025	184500	771631190	9850	9850	9850	9850	0
117	20231025	184400	771631190	9850	9850	9850	9850	0
118	20231025	184300	771631190	9850	9850	9850	9850	0
119	20231025	184200	771631190	9850	9850	9850	9850	0
120	20231025	184100	771631190	9850	9850	9850	9850	0
121	20231025	184000	771631190	9850	9850	9850	9850	0
122	20231025	183900	771631190	9850	9850	9850	9850	1039
123	20231025	183800	771631190	9850	9850	9850	9850	0
124	20231025	183700	771631190	9850	9850	9850	9850	0
125	20231025	183600	771631190	9850	9850	9850	9850	0
126	20231025	183500	771631190	9850	9850	9850	9850	0
127	20231025	183400	771631190	9850	9850	9850	9850	0
128	20231025	183300	771631190	9850	9850	9850	9850	0
129	20231025	183200	771631190	9850	9850	9850	9850	0
130	20231025	183100	771631190	9850	9850	9850	9850	0
131	20231025	183000	771631190	9850	9850	9850	9850	0
132	20231025	182900	771631190	9850	9850	9850	9850	0
133	20231025	182800	771631190	9850	9850	9850	9850	0
134	20231025	182700	771631190	9850	9850	9850	9850	0
135	20231025	182600	771631190	9850	9850	9850	9850	0
136	20231025	182500	771631190	9850	9850	9850	9850	0
137	20231025	182400	771631190	9850	9850	9850	9850	0
138	20231025	182300	771631190	9850	9850	9850	9850	0
139	20231025	182200	771631190	9850	9850	9850	9850	0
140	20231025	182100	771631190	9850	9850	9850	9850	0
141	20231025	182000	771631190	9850	9850	9850	9850	0
142	20231025	181900	771631190	9850	9850	9850	9850	0
143	20231025	181800	771631190	9850	9850	9850	9850	0
144	20231025	181700	771631190	9850	9850	9850	9850	0
145	20231025	181600	771631190	9850	9850	9850	9850	0
146	20231025	181500	771631190	9850	9850	9850	9850	0
147	20231025	181400	771631190	9850	9850	9850	9850	0
148	20231025	181300	771631190	9850	9850	9850	9850	0
149	20231025	181200	771631190	9850	9850	9850	9850	0
150	20231025	181100	771631190	9850	9850	9850	9850	0
151	20231025	181000	771631190	9850	9850	9850	9850	0
152	20231025	180900	771631190	9850	9850	9850	9850	1039
153	20231025	180800	771631190	9850	9850	9850	9850	0
154	20231025	180700	771631190	9850	9850	9850	9850	0
155	20231025	180600	771631190	9850	9850	9850	9850	0
156	20231025	180500	771631190	9850	9850	9850	9850	0
157	20231025	180400	771631190	9850	9850	9850	9850	0
158	20231025	180300	771631190	9850	9850	9850	9850	0
159	20231025	180200	771631190	9850	9850	9850	9850	0
160	20231025	180100	771631190	9850	9850	9850	9850	0
161	20231025	180000	771631190	9850	9850	9850	9850	0
162	20231025	175900	771631190	9850	9850	9850	9850	0
163	20231025	175800	771631190	9850	9850	9850	9850	0
164	20231025	175700	771631190	9850	9850	9850	9850	0
165	20231025	175600	771631190	9850	9850	9850	9850	0
166	20231025	175500	771631190	9850	9850	9850	9850	0
167	20231025	175400	771631190	9850	9850	9850	9850	0
168	20231025	175300	771631190	9850	9850	9850	9850	0
169	20231025	175200	771631190	9850	9850	9850	9850	0
170	20231025	175100	771631190	9850	9850	9850	9850	0
171	20231025	175000	771631190	9850	9850	9850	9850	0
172	20231025	174900	771631190	9850	9850	9850	9850	0
173	20231025	174800	771631190	9850	9850	9850	9850	0
174	20231025	174700	771631190	9850	9850	9850	9850	0
175	20231025	174600	771631190	9850	9850	9850	9850	0
176	20231025	174500	771631190	9850	9850	9850	9850	0
177	20231025	174400	771631190	9850	9850	9850	9850	0
178	20231025	174300	771631190	9850	9850	9850	9850	0
179	20231025	174200	771631190	9850	9850	9850	9850	0
180	20231025	174100	771631190	9850	9850	9850	9850	0
181	20231025	174000	771631190	9850	9850	9850	9850	0
182	20231025	173900	771631190	9850	9850	9850	9850	1039
183	20231025	173800	771631190	9850	9850	9850	9850	0
184	20231025	173700	771631190	9850	9850	9850	9850	0
185	20231025	173600	771631190	9850	9850	9850	9850	0
186	20231025	173500	771631190	9850	9850	9850	9850	0
187	20231025	173400	771631190	9850	9850	9850	9850	0
188	20231025	173300	771631190	9850	9850	9850	9850	0
189	20231025	173200	771631190	9850	9850	9850	9850	0
190	20231025	173100	771631190	9850	9850	9850	9850	0
191	20231025	173000	771631190	9850	9850	9850	9850	0
192	20231025	172900	771631190	9850	9850	9850	9850	0
193	20231025	172800	771631190	9850	9850	9850	9850	0
194	20231025	172700	771631190	9850	9850	9850	9850	0
195	20231025	172600	771631190	9850	9850	9850	9850	0
196	20231025	172500	771631190	9850	9850	9850	9850	0
197	20231025	172400	771631190	9850	9850	9850	9850	0
198	20231025	172300	771631190	9850	9850	9850	9850	0
199	20231025	172200	771631190	9850	9850	9850	9850	0
200	20231025	172100	771631190	9850	9850	9850	9850	0
201	20231025	172000	771631190	9850	9850	9850	9850	0
202	20231025	171900	771631190	9850	9850	9850	9850	0
203	20231025	171800	771631190	9850	9850	9850	9850	0
204	20231025	171700	771631190	9850	9850	9850	9850	0
205	20231025	171600	771631190	9850	9850	9850	9850	0
206	20231025	171500	771631190	9850	9850	9850	9850	0
207	20231025	171400	771631190	9850	9850	9850	9850	0
208	20231025	171300	771631190	9850	9850	9850	9850	0
209	20231025	171200	771631190	9850	9850	9850	9850	0
210	20231025	171100	771631190	9850	9850	9850	9850	0
211	20231025	171000	771631190	9850	9850	9850	9850	0
212	20231025	170900	771631190	9850	9850	9850	9850	1039
213	20231025	170800	771631190	9850	9850	9850	9850	0
214	20231025	170700	771631190	9850	9850	9850	9850	0
215	20231025	170600	771631190	9850	9850	9850	9850	0
216	20231025	170500	771631190	9850	9850	9850	9850	0
217	20231025	170400	771631190	9850	9850	9850	9850	0
218	20231025	170300	771631190	9850	9850	9850	9850	0
219	20231025	170200	771631190	9850	9850	9850	9850	0
220	20231025	170100	771631190	9850	9850	9850	9850	0
221	20231025	170000	771631190	9850	9850	9850	9850	0
222	20231025	165900	771631190	9850	9850	9850	9850	0
223	20231025	165800	771631190	9850	9850	9850	9850	0
224	20231025	165700	771631190	9850	9850	9850	9850	0
225	20231025	165600	771631190	9850	9850	9850	9850	0
226	20231025	165500	771631190	9850	9850	9850	9850	0
227	20231025	165400	771631190	9850	9850	9850	9850	0
228	20231025	165300	771631190	9850	9850	9850	9850	0
229	20231025	165200	771631190	9850	9850	9850	9850	0
230	20231025	165100	771631190	9850	9850	9850	9850	0
231	20231025	165000	771631190	9850	9850	9850	9850	0
232	20231025	164900	771631190	9850	9850	9850	9850	0
233	20231025	164800	771631190	9850	9850	9850	9850	0
234	20231025	164700	771631190	9850	9850	9850	9850	0
235	20231025	164600	771631190	9850	9850	9850	9850	0
236	20231025	164500	771631190	9850	9850	9850	9850	0
237	20231025	164400	771631190	9850	9850	9850	9850	0
238	20231025	164300	771631190	9850	9850	9850	9850	0
239	20231025	164200	771631190	9850	9850	9850	9850	0
240	20231025	164100	771631190	9850	9850	9850	9850	0
241	20231025	164000	771631190	9850	9850	9850	9850	0
242	20231025	163900	771631190	9850	9850	9850	9850	1039
243	20231025	163800	771631190	9850	9850	9850	9850	0
244	20231025	163700	771631190	9850	9850	9850	9850	0
245	20231025	163600	771631190	9850	9850	9850	9850	0
246	20231025	163500	771631190	9850	9850	9850	9850	0
247	20231025	163400	771631190	9850	9850	9850	9850	0
248	20231025	163300	771631190	9850	9850	9850	9850	0
249	20231025	163200	771631190	9850	9850	9850	9850	0
250	20231025	163100	771631190	9850	9850	9850	9850	0
251	20231025	163000	771631190	9850	9850	9850	9850	0
252	20231025	162900	771631190	9850	9850	9850	9850	0
253	20231025	162800	771631190	9850	9850	9850	9850	0
254	20231025	162700	771631190	9850	9850	9850	9850	0
255	20231025	162600	771631190	9850	9850	9850	9850	0
256	20231025	162500	771631190	9850	9850	9850	9850	0
257	20231025	162400	771631190	9850	9850	9850	9850	0
258	20231025	162300	771631190	9850	9850	9850	9850	0
259	20231025	162200	771631190	9850	9850	9850	9850	0
260	20231025	162100	771631190	9850	9850	9850	9850	0
261	20231025	162000	771631190	9850	9850	9850	9850	0
262	20231025	161900	771631190	9850	9850	9850	9850	0
263	20231025	161800	771631190	9850	9850	9850	9850	0
264	20231025	161700	771631190	9850	9850	9850	9850	0
265	20231025	161600	771631190	9850	9850	9850	9850	0
266	20231025	161500	771631190	9850	9850	9850	9850	0
267	20231025	161400	771631190	9850	9850	9850	9850	0
268	20231025	161300	771631190	9850	9850	9850	9850	0
269	20231025	161200	771631190	9850	9850	9850	9850	0
270	20231025	161100	771631190	9850	9850	9850	9850	0
271	20231025	161000	771631190	9850	9850	9850	9850	0
272	20231025	160900	771631190	9850	9850	9850	9850	1039
273	20231025	160800	771631190	9850	9850	9850	9850	0
274	20231025	160700	771631190	9850	9850	9850	9850	0
275	20231025	160600	771631190	9850	9850	9850	9850	0
276	20231025	160500	771631190	9850	9850	9850	9850	0
277	20231025	160400	771631190	9850	9850	9850	9850	0
278	20231025	160300	771631190	9850	9850	9850	9850	0
279	20231025	160200	771631190	9850	9850	9850	9850	0
280	20231025	160100	771631190	9850	9850	9850	9850	0
281	20231025	160000	771631190	9850	9850	9850	9850	0
282	20231025	155900	771631190	9850	9850	9850	9850	0
283	20231025	155800	771631190	9850	9850	9850	9850	0
284	20231025	155700	771631190	9850	9850	9850	9850	0
285	20231025	155600	771631190	9850	9850	9850	9850	0
286	20231025	155500	771631190	9850	9850	9850	9850	0
287	20231025	155400	771631190	9850	9850	9850	9850	0
288	20231025	155300	771631190	9850	9850	9850	9850	0
289	20231025	155200	771631190	9850	9850	9850	9850	0
290	20231025	155100	771631190	9850	9850	9850	9850	0
291	20231025	155000	771631190	9850	9850	9850	9850	0
292	20231025	154900	771631190	9850	9850	9850	9850	0
293	20231025	154800	771631190	9850	9850	9850	9850	0
294	20231025	154700	771631190	9850	9850	9850	9850	0
295	20231025	154600	771631190	9850	9850	9850	9850	0
296	20231025	154500	771631190	9850	9850	9850	9850	0
297	20231025	154400	771631190	9850	9850	9850	9850	0
298	20231025	154300	771631190	9850	9850	9850	9850	0
299	20231025	154200	771631190	9850	9850	9850	9850	0
300	20231025	154100	771631190	9850	9850	9850	9850	0
301	20231025	154000	771631190	9850	9850	9850	9850	0
302	20231025	153900	771631190	9850	9850	9850	9850	1039
303	20231025	153800	771631190	9850	9850	9850	9850	0
304	20231025	153700	771631190	9850	9850	9850	9850	0
305	20231025	153600	771631190	9850	9850	9850	9850	0
306	20231025	153500	771631190	9850	9850	9850	9850	0
307	20231025	153400	771631190	9850	9850	9850	9850	0
308	20231025	153300	771631190	9850	9850	9850	9850	0
309	20231025	153200	771631190	9850	9850	9850	9850	0
310	20231025	153100	771631190	9850	9850	9850	9850	0
311	20231025	153000	771631190	9850	9850	9850	9850	1039
312	20231025	152900	761397040	9850	9850	9850	9850	0
313	20231025	152800	761397040	9850	9850	9850	9850	0
314	20231025	152700	761397040	9850	9850	9850	9850	0
315	20231025	152600	761397040	9850	9850	9850	9850	0
316	20231025	152500	761397040	9850	9850	9850	9850	0
317	20231025	152400	761397040	9850	9850	9850	9850	0
318	20231025	152300	761397040	9850	9850	9850	9850	0
319	20231025	152200	761397040	9850	9850	9850	9850	0
320	20231025	152100	761397040	9850	9850	9850	9850	0
321	20231025	152000	761397040	9850	9850	9850	9850	0
322	20231025	151900	761397040	9850	9840	9860	9840	116
323	20231025	151800	760254530	9850	9850	9860	9850	126
324	20231025	151700	759013120	9850	9850	9850	9830	128
325	20231025	151600	757752440	9850	9850	9850	9830	12
326	20231025	151500	757634280	9850	9840	9850	9840	6
327	20231025	151400	757575230	9850	9850	9850	9850	50
328	20231025	151300	757082730	9850	9850	9850	9840	105
329	20231025	151200	756048500	9850	9850	9850	9850	0
330	20231025	151100	756048500	9850	9850	9850	9850	0
331	20231025	151000	756048500	9850	9850	9850	9850	0
332	20231025	150900	756048500	9850	9850	9850	9850	4
333	20231025	150800	756009100	9850	9850	9850	9850	0
334	20231025	150700	756009100	9850	9850	9850	9850	0
335	20231025	150600	756009100	9850	9850	9860	9850	372
336	20231025	150500	752344870	9850	9850	9850	9850	498
337	20231025	150400	747439570	9850	9850	9850	9850	1
338	20231025	150300	747429720	9860	9860	9860	9850	9
339	20231025	150200	747341040	9850	9850	9850	9850	25
340	20231025	150100	747094790	9860	9850	9860	9850	742
341	20231025	150000	739784700	9860	9860	9860	9860	276
342	20231025	145900	737063340	9860	9860	9860	9860	3
343	20231025	145800	737033760	9850	9850	9850	9850	333
344	20231025	145700	733753710	9850	9850	9850	9850	0
345	20231025	145600	733753710	9850	9850	9850	9850	0
346	20231025	145500	733753710	9850	9850	9850	9850	1
347	20231025	145400	733743860	9860	9860	9860	9860	0
348	20231025	145300	733743860	9860	9850	9860	9820	118
349	20231025	145200	732584650	9860	9860	9860	9860	1
350	20231025	145100	732574790	9850	9850	9850	9850	0
351	20231025	145000	732574790	9850	9850	9850	9850	3
352	20231025	144900	732545240	9860	9850	9860	9850	3
353	20231025	144800	732515670	9860	9850	9860	9850	4
354	20231025	144700	732476250	9860	9840	9860	9840	527
355	20231025	144600	727290550	9820	9810	9840	9810	62
356	20231025	144500	726681800	9840	9840	9840	9840	0
357	20231025	144400	726681800	9840	9830	9840	9830	9
358	20231025	144300	726593320	9830	9820	9830	9810	187
359	20231025	144200	724758520	9840	9820	9840	9820	48
360	20231025	144100	724286380	9840	9840	9840	9840	0
361	20231025	144000	724286380	9840	9830	9840	9830	10
362	20231025	143900	724188010	9840	9840	9840	9840	0
363	20231025	143800	724188010	9840	9840	9840	9840	0
364	20231025	143700	724188010	9840	9840	9840	9820	61
365	20231025	143600	723587970	9840	9840	9840	9840	0
366	20231025	143500	723587970	9840	9840	9840	9840	0
367	20231025	143400	723587970	9840	9840	9840	9840	1
368	20231025	143300	723578130	9830	9830	9830	9830	9
369	20231025	143200	723489660	9840	9840	9840	9840	1
370	20231025	143100	723479820	9840	9840	9840	9840	0
371	20231025	143000	723479820	9840	9820	9840	9810	34
372	20231025	142900	723146040	9840	9840	9840	9840	0
373	20231025	142800	723146040	9840	9840	9840	9840	0
374	20231025	142700	723146040	9840	9840	9840	9840	0
375	20231025	142600	723146040	9840	9840	9840	9840	203
376	20231025	142500	721148520	9840	9840	9840	9840	0
377	20231025	142400	721148520	9840	9840	9840	9840	1
378	20231025	142300	721138680	9820	9820	9820	9820	27
379	20231025	142200	720873540	9840	9840	9840	9820	69
380	20231025	142100	720195140	9840	9840	9840	9840	0
381	20231025	142000	720195140	9840	9840	9840	9840	0
382	20231025	141900	720195140	9840	9840	9840	9840	0
383	20231025	141800	720195140	9840	9840	9840	9840	0
384	20231025	141700	720195140	9840	9840	9840	9840	1
385	20231025	141600	720185300	9810	9810	9810	9810	84
386	20231025	141500	719361260	9840	9840	9840	9840	0
387	20231025	141400	719361260	9840	9840	9840	9840	0
388	20231025	141300	719361260	9840	9840	9840	9840	0
389	20231025	141200	719361260	9840	9840	9840	9840	1
390	20231025	141100	719351420	9770	9790	9790	9770	771
391	20231025	141000	711816960	9800	9800	9800	9800	0
392	20231025	140900	711816960	9800	9800	9800	9800	0
393	20231025	140800	711816960	9800	9800	9800	9800	0
394	20231025	140700	711816960	9800	9800	9800	9800	65
395	20231025	140600	711179960	9800	9800	9800	9800	1
396	20231025	140500	711170160	9800	9800	9800	9800	0
397	20231025	140400	711170160	9800	9780	9800	9780	5
398	20231025	140300	711121240	9800	9800	9800	9800	1
399	20231025	140200	711111440	9800	9800	9800	9800	1
400	20231025	140100	711101640	9780	9800	9800	9780	350
401	20231025	140000	707678620	9840	9780	9840	9780	2
402	20231025	135900	707659000	9840	9840	9840	9840	0
403	20231025	135800	707659000	9840	9810	9840	9800	590
404	20231025	135700	701876070	9840	9820	9840	9810	35
405	20231025	135600	701532560	9840	9840	9840	9840	4
406	20231025	135500	701493200	9840	9840	9840	9840	0
407	20231025	135400	701493200	9840	9840	9840	9840	0
408	20231025	135300	701493200	9840	9840	9840	9840	0
409	20231025	135200	701493200	9840	9840	9840	9840	106
410	20231025	135100	700450160	9840	9830	9840	9830	102
411	20231025	135000	699446580	9840	9840	9840	9840	0
412	20231025	134900	699446580	9840	9840	9840	9840	0
413	20231025	134800	699446580	9840	9840	9840	9840	0
414	20231025	134700	699446580	9840	9840	9840	9840	0
415	20231025	134600	699446580	9840	9790	9840	9790	885
416	20231025	134500	690773870	9790	9790	9790	9790	278
417	20231025	134400	688052250	9790	9760	9790	9760	364
418	20231025	134300	684499580	9760	9760	9760	9760	201
419	20231025	134200	682537820	9760	9760	9760	9760	1
420	20231025	134100	682528060	9730	9730	9730	9730	0
421	20231025	134000	682528060	9730	9750	9760	9730	300
422	20231025	133900	679606110	9720	9740	9740	9720	19
423	20231025	133800	679421070	9750	9750	9750	9750	2
424	20231025	133700	679401570	9750	9750	9750	9750	12
425	20231025	133600	679284570	9740	9670	9740	9670	65
426	20231025	133500	678655600	9750	9720	9750	9720	400
427	20231025	133400	674758430	9730	9790	9790	9630	1011
428	20231025	133300	664961890	9790	9840	9840	9700	4735
429	20231025	133200	618939390	9800	9800	9800	9800	93
430	20231025	133100	618027990	9800	9800	9800	9800	281
431	20231025	133000	615274190	9800	9800	9800	9800	3
432	20231025	132900	615244790	9800	9790	9800	9790	318
433	20231025	132800	612128400	9790	9800	9800	9790	805
434	20231025	132700	604239780	9840	9840	9840	9840	0
435	20231025	132600	604239780	9840	9800	9840	9800	101
436	20231025	132500	603249940	9840	9840	9840	9800	53
437	20231025	132400	602730190	9800	9810	9810	9800	501
438	20231025	132300	597818120	9860	9860	9860	9860	0
439	20231025	132200	597818120	9860	9860	9860	9860	1
440	20231025	132100	597808260	9870	9870	9870	9870	0
441	20231025	132000	597808260	9870	9870	9870	9870	10
442	20231025	131900	597709560	9880	9880	9880	9880	0
443	20231025	131800	597709560	9880	9880	9880	9880	0
444	20231025	131700	597709560	9880	9880	9880	9880	0
445	20231025	131600	597709560	9880	9880	9880	9880	0
446	20231025	131500	597709560	9880	9880	9880	9880	0
447	20231025	131400	597709560	9880	9880	9880	9880	1
448	20231025	131300	597699680	9870	9810	9870	9800	106
449	20231025	131200	596660370	9880	9860	9880	9810	20
450	20231025	131100	596463640	9880	9880	9880	9880	0
451	20231025	131000	596463640	9880	9880	9880	9880	1
452	20231025	130900	596453760	9880	9880	9880	9880	0
453	20231025	130800	596453760	9880	9880	9880	9880	1
454	20231025	130700	596443880	9870	9870	9870	9870	6
455	20231025	130600	596384660	9890	9890	9890	9890	0
456	20231025	130500	596384660	9890	9890	9890	9890	0
457	20231025	130400	596384660	9890	9890	9890	9890	100
458	20231025	130300	595395660	9900	9900	9900	9900	0
459	20231025	130200	595395660	9900	9900	9900	9900	3
460	20231025	130100	595365960	9910	9910	9910	9910	220
461	20231025	130000	593185760	9910	9910	9910	9910	1
462	20231025	125900	593175850	9920	9920	9920	9920	0
463	20231025	125800	593175850	9920	9920	9920	9920	0
464	20231025	125700	593175850	9920	9890	9920	9890	200
465	20231025	125600	591192470	9890	9880	9890	9880	80
466	20231025	125500	590401530	9880	9880	9880	9880	0
467	20231025	125400	590401530	9880	9880	9880	9880	0
468	20231025	125300	590401530	9880	9880	9880	9880	1
469	20231025	125200	590391650	9880	9880	9880	9880	0
470	20231025	125100	590391650	9880	9880	9880	9880	1
471	20231025	125000	590381770	9880	9850	9880	9850	2
472	20231025	124900	590362040	9840	9840	9840	9840	5
473	20231025	124800	590312840	9840	9820	9840	9800	1002
474	20231025	124700	580483590	9870	9870	9870	9870	133
475	20231025	124600	579170880	9890	9890	9890	9890	0
476	20231025	124500	579170880	9890	9870	9890	9870	3
477	20231025	124400	579141250	9900	9900	9900	9900	0
478	20231025	124300	579141250	9900	9900	9900	9900	0
479	20231025	124200	579141250	9900	9900	9900	9900	0
480	20231025	124100	579141250	9900	9890	9900	9890	3
481	20231025	124000	579111570	9820	9840	9840	9820	44
482	20231025	123900	578679430	9900	9900	9900	9900	0
483	20231025	123800	578679430	9900	9900	9900	9900	58
484	20231025	123700	578105230	9900	9900	9900	9900	0
485	20231025	123600	578105230	9900	9900	9900	9900	0
486	20231025	123500	578105230	9900	9900	9900	9900	154
487	20231025	123400	576580630	9900	9900	9900	9900	0
488	20231025	123300	576580630	9900	9900	9900	9900	0
489	20231025	123200	576580630	9900	9900	9900	9900	1
490	20231025	123100	576570730	9910	9910	9910	9910	0
491	20231025	123000	576570730	9910	9910	9910	9910	0
492	20231025	122900	576570730	9910	9910	9910	9910	0
493	20231025	122800	576570730	9910	9910	9910	9910	0
494	20231025	122700	576570730	9910	9910	9910	9910	1
495	20231025	122600	576560820	9810	9860	9860	9800	2261
496	20231025	122500	554352200	9900	9900	9900	9900	0
497	20231025	122400	554352200	9900	9900	9900	9900	0
498	20231025	122300	554352200	9900	9900	9900	9900	34
499	20231025	122200	554015600	9920	9920	9920	9920	0
500	20231025	122100	554015600	9920	9920	9920	9920	0
501	20231025	122000	554015600	9920	9860	9920	9860	2
502	20231025	121900	553995820	9920	9860	9920	9860	3
503	20231025	121800	553966180	9920	9920	9920	9920	20
504	20231025	121700	553767780	9920	9920	9920	9920	0
505	20231025	121600	553767780	9920	9920	9920	9920	1
506	20231025	121500	553757860	9860	9860	9860	9860	383
507	20231025	121400	549981480	9860	9860	9860	9860	130
508	20231025	121300	548699680	9860	9860	9860	9860	0
509	20231025	121200	548699680	9860	9860	9860	9860	0
510	20231025	121100	548699680	9860	9900	9900	9860	163
511	20231025	121000	547091960	9900	9910	9910	9900	82
512	20231025	120900	546279960	9920	9920	9920	9920	0
513	20231025	120800	546279960	9920	9920	9920	9920	95
514	20231025	120700	545337560	9920	9920	9920	9920	119
515	20231025	120600	544157080	9920	9920	9920	9920	99
516	20231025	120500	543175000	9930	9940	9940	9930	119
517	20231025	120400	541993230	9940	9940	9940	9940	258
518	20231025	120300	539428710	9950	9950	9950	9950	33
519	20231025	120200	539100360	9940	9960	9960	9940	21
520	20231025	120100	538891380	9990	9990	9990	9990	0
521	20231025	120000	538891380	9990	9990	9990	9990	1
522	20231025	115900	538881390	9990	9990	9990	9990	2
523	20231025	115800	538861410	9960	9960	9960	9960	1
524	20231025	115700	538851450	9990	9990	9990	9990	0
525	20231025	115600	538851450	9990	9990	9990	9990	0
526	20231025	115500	538851450	9990	9990	9990	9990	129
527	20231025	115400	537562740	10010	10010	10010	10010	0
528	20231025	115300	537562740	10010	10010	10010	10010	6
529	20231025	115200	537502680	10010	10010	10010	10010	0
530	20231025	115100	537502680	10010	9950	10010	9950	24
531	20231025	115000	537263760	9950	9950	9950	9950	0
532	20231025	114900	537263760	9950	9970	9970	9950	382
533	20231025	114800	533460300	9970	9970	9970	9970	90
534	20231025	114700	532563000	9970	10000	10000	9970	432
535	20231025	114600	528250790	10010	10010	10010	10010	0
536	20231025	114500	528250790	10010	10010	10010	10010	0
537	20231025	114400	528250790	10010	10010	10010	10010	0
538	20231025	114300	528250790	10010	10010	10010	10010	0
539	20231025	114200	528250790	10010	10010	10010	10010	0
540	20231025	114100	528250790	10010	10010	10010	10010	0
541	20231025	114000	528250790	10010	10010	10010	10010	0
542	20231025	113900	528250790	10010	10010	10010	10010	0
543	20231025	113800	528250790	10010	10010	10010	10010	3
544	20231025	113700	528220760	10050	10050	10050	10050	0
545	20231025	113600	528220760	10050	10050	10050	10050	0
546	20231025	113500	528220760	10050	10050	10050	10050	0
547	20231025	113400	528220760	10050	10050	10050	10050	0
548	20231025	113300	528220760	10050	10050	10050	10050	0
549	20231025	113200	528220760	10050	10000	10050	10000	3
550	20231025	113100	528190700	10050	10050	10050	10050	3
551	20231025	113000	528160550	10050	10050	10050	10050	0
552	20231025	112900	528160550	10050	10050	10050	10050	0
553	20231025	112800	528160550	10050	10050	10050	10050	0
554	20231025	112700	528160550	10050	10050	10050	10050	1
555	20231025	112600	528150500	10010	10010	10010	10010	1
556	20231025	112500	528140490	10050	10050	10050	10050	0
557	20231025	112400	528140490	10050	10050	10050	10050	0
558	20231025	112300	528140490	10050	10050	10050	10050	0
559	20231025	112200	528140490	10050	10050	10050	10050	0
560	20231025	112100	528140490	10050	10050	10050	10050	0
561	20231025	112000	528140490	10050	10050	10050	10050	1
562	20231025	111900	528130440	10010	10040	10040	10010	227
563	20231025	111800	525854840	10040	10020	10040	10020	10
564	20231025	111700	525754490	10020	10010	10020	10010	15
565	20231025	111600	525604290	10000	10000	10000	10000	200
566	20231025	111500	523604290	10010	10010	10010	10010	50
567	20231025	111400	523103790	10010	10010	10010	10010	40
568	20231025	111300	522703390	10030	10030	10030	10030	0
569	20231025	111200	522703390	10030	10030	10030	10030	0
570	20231025	111100	522703390	10030	10030	10030	10030	43
571	20231025	111000	522272100	10030	10030	10030	10030	0
572	20231025	110900	522272100	10030	10030	10030	10030	0
573	20231025	110800	522272100	10030	10030	10030	10030	1
574	20231025	110700	522262070	10000	10000	10000	10000	0
575	20231025	110600	522262070	10000	10000	10000	10000	0
576	20231025	110500	522262070	10000	9990	10000	9990	109
577	20231025	110400	521173130	10020	10020	10020	10020	0
578	20231025	110300	521173130	10020	10010	10020	10010	27
579	20231025	110200	520902630	10020	10020	10020	10020	0
580	20231025	110100	520902630	10020	10020	10020	10020	1
581	20231025	110000	520892610	10020	10020	10020	10020	0
582	20231025	105900	520892610	10020	10020	10020	10020	0
583	20231025	105800	520892610	10020	9980	10020	9970	113
584	20231025	105700	519765410	10020	10020	10020	10020	0
585	20231025	105600	519765410	10020	10020	10020	10020	0
586	20231025	105500	519765410	10020	10020	10020	10020	0
587	20231025	105400	519765410	10020	10020	10020	10020	0
588	20231025	105300	519765410	10020	10020	10020	10020	0
589	20231025	105200	519765410	10020	10020	10020	10020	0
590	20231025	105100	519765410	10020	10020	10020	10020	3
591	20231025	105000	519735350	10010	10010	10010	10010	6
592	20231025	104900	519675290	10040	10040	10040	10040	0
593	20231025	104800	519675290	10040	9970	10040	9970	60
594	20231025	104700	519077020	9970	9980	9980	9970	111
595	20231025	104600	517969350	9970	9970	9970	9970	99
596	20231025	104500	516982320	9970	10000	10000	9970	409
597	20231025	104400	512899290	10050	10010	10050	10000	88
598	20231025	104300	512018790	10000	10020	10020	10000	41
599	20231025	104200	511608770	10000	10000	10000	10000	1056
600	20231025	104100	501048770	10020	10020	10020	10020	1
601	20231025	104000	501038750	10010	10010	10010	10010	211
602	20231025	103900	498926640	10010	10020	10020	10010	156
603	20231025	103800	497364190	10080	10080	10080	10080	0
604	20231025	103700	497364190	10080	10050	10080	10050	2
605	20231025	103600	497344060	10020	10020	10020	10020	100
606	20231025	103500	496342060	10010	10040	10040	10010	371
607	20231025	103400	492625550	10040	10060	10060	10040	58
608	20231025	103300	492043190	10040	10060	10060	10040	73
609	20231025	103200	491309730	10080	10080	10080	10080	0
610	20231025	103100	491309730	10080	10080	10080	10080	0
611	20231025	103000	491309730	10080	10080	10080	10080	2
612	20231025	102900	491289570	10060	10060	10060	10060	13
613	20231025	102800	491158790	10060	10060	10060	10060	0
614	20231025	102700	491158790	10060	10060	10060	10060	3
615	20231025	102600	491128610	10100	10100	10100	10100	0
616	20231025	102500	491128610	10100	10100	10100	10100	0
617	20231025	102400	491128610	10100	10100	10100	10100	0
618	20231025	102300	491128610	10100	10100	10100	10100	0
619	20231025	102200	491128610	10100	10100	10100	10100	0
620	20231025	102100	491128610	10100	10100	10100	10100	0
621	20231025	102000	491128610	10100	10100	10100	10100	1
622	20231025	101900	491118510	10110	10110	10110	10110	20
623	20231025	101800	490916310	10110	10110	10110	10110	1
624	20231025	101700	490906200	10100	10030	10100	10020	207
625	20231025	101600	488820890	10020	10020	10020	10010	151
626	20231025	101500	487308940	10020	10020	10020	10020	6
627	20231025	101400	487248820	10020	10030	10030	10020	61
628	20231025	101300	486637540	10020	10060	10060	10020	128
629	20231025	101200	485352260	10100	10100	10100	10100	0
630	20231025	101100	485352260	10100	10100	10100	10100	0
631	20231025	101000	485352260	10100	10100	10100	10100	0
632	20231025	100900	485352260	10100	10100	10100	10100	0
633	20231025	100800	485352260	10100	10100	10100	10100	0
634	20231025	100700	485352260	10100	10100	10100	10100	0
635	20231025	100600	485352260	10100	10100	10100	10100	0
636	20231025	100500	485352260	10100	10100	10100	10100	10
637	20231025	100400	485251260	10060	10060	10080	10060	134
638	20231025	100300	483902430	10060	10010	10060	10000	1001
639	20231025	100200	473890070	10010	10010	10010	9990	1283
640	20231025	100100	461057030	10000	10080	10080	10000	652
641	20231025	100000	454536050	10100	10100	10100	10100	0
642	20231025	095900	454536050	10100	10100	10100	10100	30
643	20231025	095800	454233050	10100	10100	10100	10100	0
644	20231025	095700	454233050	10100	10040	10100	10040	40
645	20231025	095600	453831390	10040	10040	10040	10040	1
646	20231025	095500	453821350	10000	10000	10000	10000	2
647	20231025	095400	453801350	10000	10000	10040	10000	36
648	20231025	095300	453440450	9990	10050	10050	9990	586
649	20231025	095200	447580880	10100	10110	10110	10100	11
650	20231025	095100	447469680	10110	10110	10110	10110	0
651	20231025	095000	447469680	10110	10100	10110	10100	5
652	20231025	094900	447419140	10050	10050	10050	10050	1
653	20231025	094800	447409090	10110	10040	10110	10040	21
654	20231025	094700	447198080	10050	9990	10050	9990	28
655	20231025	094600	446916740	10040	10030	10040	9990	409
656	20231025	094500	442820810	10050	10050	10050	10050	1
657	20231025	094400	442810760	10050	9990	10050	9990	809
658	20231025	094300	434721280	9990	10010	10010	9990	505
659	20231025	094200	429671310	10020	10040	10040	10020	120
660	20231025	094100	428466700	10040	10070	10070	10040	568
661	20231025	094000	422758400	10120	10130	10130	10120	22
662	20231025	093900	422535560	10140	10140	10140	10140	10
663	20231025	093800	422434160	10090	10110	10140	10090	712
664	20231025	093700	415240520	10130	10140	10140	10130	481
665	20231025	093600	410366670	10210	10210	10210	10210	17
666	20231025	093500	410193100	10230	10230	10230	10230	621
667	20231025	093400	403840270	10240	10100	10240	10100	385
668	20231025	093300	399926730	10100	10130	10130	10100	251
669	20231025	093200	397384160	10130	10110	10130	10110	188
670	20231025	093100	395482440	10130	10130	10130	10110	863
671	20231025	093000	386742080	10130	10140	10180	10130	124
672	20231025	092900	385485280	10180	10240	10260	10180	401
673	20231025	092800	381394320	10260	10260	10270	10200	284
674	20231025	092700	378492900	10260	10170	10260	10170	2260
675	20231025	092600	355438720	10180	10220	10220	10170	407
676	20231025	092500	351297470	10220	10170	10240	10160	1568
677	20231025	092400	335288120	10200	10080	10200	10080	2489
678	20231025	092300	310054550	10090	10080	10090	10080	322
679	20231025	092200	306805590	10090	10040	10090	10000	2474
680	20231025	092100	281940090	10000	10000	10000	10000	2
681	20231025	092000	281920090	10040	9990	10040	9990	109
682	20231025	091900	280825930	9990	9990	9990	9990	155
683	20231025	091800	279277480	9990	10010	10050	9990	551
684	20231025	091700	273770720	10020	10060	10070	10020	646
685	20231025	091600	267279850	10060	10050	10060	10020	173
686	20231025	091500	265540130	10050	10000	10050	10000	241
687	20231025	091400	263122320	9990	10010	10020	9990	225
688	20231025	091300	260871850	10020	10060	10060	10020	983
689	20231025	091200	250989930	10040	10030	10050	10030	403
690	20231025	091100	246945180	10030	10060	10070	10030	1038
691	20231025	091000	236505390	10060	10120	10130	10060	1258
692	20231025	090900	223805170	10120	10070	10130	10070	1029
693	20231025	090800	213413800	10080	10010	10080	10000	1195
694	20231025	090700	201427090	10040	9940	10040	9940	323
695	20231025	090600	198201820	9940	9990	9990	9940	3869
696	20231025	090500	159707470	10000	10040	10040	9990	548
697	20231025	090400	154218170	10040	10080	10080	10040	333
698	20231025	090300	150869760	10140	10190	10200	10030	2458
699	20231025	090200	126003720	10140	10150	10220	10040	3607
700	20231025	090100	89359030	10150	9940	10170	9940	6398
701	20231025	090000	25166740	9940	9790	9940	9790	2563