KissMeData/348350/min/candle-20231026.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231026	204700	210573120	9850	9850	9850	9850	1218
3	20231026	204600	210573120	9850	9850	9850	9850	0
4	20231026	204500	210573120	9850	9850	9850	9850	0
5	20231026	204400	210573120	9850	9850	9850	9850	0
6	20231026	204300	210573120	9850	9850	9850	9850	0
7	20231026	204200	210573120	9850	9850	9850	9850	0
8	20231026	204100	210573120	9850	9850	9850	9850	0
9	20231026	204000	210573120	9850	9850	9850	9850	0
10	20231026	203900	210573120	9850	9850	9850	9850	0
11	20231026	203800	210573120	9850	9850	9850	9850	0
12	20231026	203700	210573120	9850	9850	9850	9850	0
13	20231026	203600	210573120	9850	9850	9850	9850	0
14	20231026	203500	210573120	9850	9850	9850	9850	0
15	20231026	203400	210573120	9850	9850	9850	9850	0
16	20231026	203300	210573120	9850	9850	9850	9850	0
17	20231026	203200	210573120	9850	9850	9850	9850	0
18	20231026	203100	210573120	9850	9850	9850	9850	0
19	20231026	203000	210573120	9850	9850	9850	9850	0
20	20231026	202900	210573120	9850	9850	9850	9850	0
21	20231026	202800	210573120	9850	9850	9850	9850	0
22	20231026	202700	210573120	9850	9850	9850	9850	0
23	20231026	202600	210573120	9850	9850	9850	9850	0
24	20231026	202500	210573120	9850	9850	9850	9850	0
25	20231026	202400	210573120	9850	9850	9850	9850	0
26	20231026	202300	210573120	9850	9850	9850	9850	0
27	20231026	202200	210573120	9850	9850	9850	9850	0
28	20231026	202100	210573120	9850	9850	9850	9850	0
29	20231026	202000	210573120	9850	9850	9850	9850	0
30	20231026	201900	210573120	9850	9850	9850	9850	0
31	20231026	201800	210573120	9850	9850	9850	9850	0
32	20231026	201700	210573120	9850	9850	9850	9850	1218
33	20231026	201600	210573120	9850	9850	9850	9850	0
34	20231026	201500	210573120	9850	9850	9850	9850	0
35	20231026	201400	210573120	9850	9850	9850	9850	0
36	20231026	201300	210573120	9850	9850	9850	9850	0
37	20231026	201200	210573120	9850	9850	9850	9850	0
38	20231026	201100	210573120	9850	9850	9850	9850	0
39	20231026	201000	210573120	9850	9850	9850	9850	0
40	20231026	200900	210573120	9850	9850	9850	9850	0
41	20231026	200800	210573120	9850	9850	9850	9850	0
42	20231026	200700	210573120	9850	9850	9850	9850	0
43	20231026	200600	210573120	9850	9850	9850	9850	0
44	20231026	200500	210573120	9850	9850	9850	9850	0
45	20231026	200400	210573120	9850	9850	9850	9850	0
46	20231026	200300	210573120	9850	9850	9850	9850	0
47	20231026	200200	210573120	9850	9850	9850	9850	0
48	20231026	200100	210573120	9850	9850	9850	9850	0
49	20231026	200000	210573120	9850	9850	9850	9850	0
50	20231026	195900	210573120	9850	9850	9850	9850	0
51	20231026	195800	210573120	9850	9850	9850	9850	0
52	20231026	195700	210573120	9850	9850	9850	9850	0
53	20231026	195600	210573120	9850	9850	9850	9850	0
54	20231026	195500	210573120	9850	9850	9850	9850	0
55	20231026	195400	210573120	9850	9850	9850	9850	0
56	20231026	195300	210573120	9850	9850	9850	9850	0
57	20231026	195200	210573120	9850	9850	9850	9850	0
58	20231026	195100	210573120	9850	9850	9850	9850	0
59	20231026	195000	210573120	9850	9850	9850	9850	0
60	20231026	194900	210573120	9850	9850	9850	9850	0
61	20231026	194800	210573120	9850	9850	9850	9850	0
62	20231026	194700	210573120	9850	9850	9850	9850	1218
63	20231026	194600	210573120	9850	9850	9850	9850	0
64	20231026	194500	210573120	9850	9850	9850	9850	0
65	20231026	194400	210573120	9850	9850	9850	9850	0
66	20231026	194300	210573120	9850	9850	9850	9850	0
67	20231026	194200	210573120	9850	9850	9850	9850	0
68	20231026	194100	210573120	9850	9850	9850	9850	0
69	20231026	194000	210573120	9850	9850	9850	9850	0
70	20231026	193900	210573120	9850	9850	9850	9850	0
71	20231026	193800	210573120	9850	9850	9850	9850	0
72	20231026	193700	210573120	9850	9850	9850	9850	0
73	20231026	193600	210573120	9850	9850	9850	9850	0
74	20231026	193500	210573120	9850	9850	9850	9850	0
75	20231026	193400	210573120	9850	9850	9850	9850	0
76	20231026	193300	210573120	9850	9850	9850	9850	0
77	20231026	193200	210573120	9850	9850	9850	9850	0
78	20231026	193100	210573120	9850	9850	9850	9850	0
79	20231026	193000	210573120	9850	9850	9850	9850	0
80	20231026	192900	210573120	9850	9850	9850	9850	0
81	20231026	192800	210573120	9850	9850	9850	9850	0
82	20231026	192700	210573120	9850	9850	9850	9850	0
83	20231026	192600	210573120	9850	9850	9850	9850	0
84	20231026	192500	210573120	9850	9850	9850	9850	0
85	20231026	192400	210573120	9850	9850	9850	9850	0
86	20231026	192300	210573120	9850	9850	9850	9850	0
87	20231026	192200	210573120	9850	9850	9850	9850	0
88	20231026	192100	210573120	9850	9850	9850	9850	0
89	20231026	192000	210573120	9850	9850	9850	9850	0
90	20231026	191900	210573120	9850	9850	9850	9850	0
91	20231026	191800	210573120	9850	9850	9850	9850	0
92	20231026	191700	210573120	9850	9850	9850	9850	1218
93	20231026	191600	210573120	9850	9850	9850	9850	0
94	20231026	191500	210573120	9850	9850	9850	9850	0
95	20231026	191400	210573120	9850	9850	9850	9850	0
96	20231026	191300	210573120	9850	9850	9850	9850	0
97	20231026	191200	210573120	9850	9850	9850	9850	0
98	20231026	191100	210573120	9850	9850	9850	9850	0
99	20231026	191000	210573120	9850	9850	9850	9850	0
100	20231026	190900	210573120	9850	9850	9850	9850	0
101	20231026	190800	210573120	9850	9850	9850	9850	0
102	20231026	190700	210573120	9850	9850	9850	9850	0
103	20231026	190600	210573120	9850	9850	9850	9850	0
104	20231026	190500	210573120	9850	9850	9850	9850	0
105	20231026	190400	210573120	9850	9850	9850	9850	0
106	20231026	190300	210573120	9850	9850	9850	9850	0
107	20231026	190200	210573120	9850	9850	9850	9850	0
108	20231026	190100	210573120	9850	9850	9850	9850	0
109	20231026	190000	210573120	9850	9850	9850	9850	0
110	20231026	185900	210573120	9850	9850	9850	9850	0
111	20231026	185800	210573120	9850	9850	9850	9850	0
112	20231026	185700	210573120	9850	9850	9850	9850	0
113	20231026	185600	210573120	9850	9850	9850	9850	0
114	20231026	185500	210573120	9850	9850	9850	9850	0
115	20231026	185400	210573120	9850	9850	9850	9850	0
116	20231026	185300	210573120	9850	9850	9850	9850	0
117	20231026	185200	210573120	9850	9850	9850	9850	0
118	20231026	185100	210573120	9850	9850	9850	9850	0
119	20231026	185000	210573120	9850	9850	9850	9850	0
120	20231026	184900	210573120	9850	9850	9850	9850	0
121	20231026	184800	210573120	9850	9850	9850	9850	0
122	20231026	184700	210573120	9850	9850	9850	9850	1218
123	20231026	184600	210573120	9850	9850	9850	9850	0
124	20231026	184500	210573120	9850	9850	9850	9850	0
125	20231026	184400	210573120	9850	9850	9850	9850	0
126	20231026	184300	210573120	9850	9850	9850	9850	0
127	20231026	184200	210573120	9850	9850	9850	9850	0
128	20231026	184100	210573120	9850	9850	9850	9850	0
129	20231026	184000	210573120	9850	9850	9850	9850	0
130	20231026	183900	210573120	9850	9850	9850	9850	0
131	20231026	183800	210573120	9850	9850	9850	9850	0
132	20231026	183700	210573120	9850	9850	9850	9850	0
133	20231026	183600	210573120	9850	9850	9850	9850	0
134	20231026	183500	210573120	9850	9850	9850	9850	0
135	20231026	183400	210573120	9850	9850	9850	9850	0
136	20231026	183300	210573120	9850	9850	9850	9850	0
137	20231026	183200	210573120	9850	9850	9850	9850	0
138	20231026	183100	210573120	9850	9850	9850	9850	0
139	20231026	183000	210573120	9850	9850	9850	9850	0
140	20231026	182900	210573120	9850	9850	9850	9850	0
141	20231026	182800	210573120	9850	9850	9850	9850	0
142	20231026	182700	210573120	9850	9850	9850	9850	0
143	20231026	182600	210573120	9850	9850	9850	9850	0
144	20231026	182500	210573120	9850	9850	9850	9850	0
145	20231026	182400	210573120	9850	9850	9850	9850	0
146	20231026	182300	210573120	9850	9850	9850	9850	0
147	20231026	182200	210573120	9850	9850	9850	9850	0
148	20231026	182100	210573120	9850	9850	9850	9850	0
149	20231026	182000	210573120	9850	9850	9850	9850	0
150	20231026	181900	210573120	9850	9850	9850	9850	0
151	20231026	181800	210573120	9850	9850	9850	9850	0
152	20231026	181700	210573120	9850	9850	9850	9850	1218
153	20231026	181600	210573120	9850	9850	9850	9850	0
154	20231026	181500	210573120	9850	9850	9850	9850	0
155	20231026	181400	210573120	9850	9850	9850	9850	0
156	20231026	181300	210573120	9850	9850	9850	9850	0
157	20231026	181200	210573120	9850	9850	9850	9850	0
158	20231026	181100	210573120	9850	9850	9850	9850	0
159	20231026	181000	210573120	9850	9850	9850	9850	0
160	20231026	180900	210573120	9850	9850	9850	9850	0
161	20231026	180800	210573120	9850	9850	9850	9850	0
162	20231026	180700	210573120	9850	9850	9850	9850	0
163	20231026	180600	210573120	9850	9850	9850	9850	0
164	20231026	180500	210573120	9850	9850	9850	9850	0
165	20231026	180400	210573120	9850	9850	9850	9850	0
166	20231026	180300	210573120	9850	9850	9850	9850	0
167	20231026	180200	210573120	9850	9850	9850	9850	0
168	20231026	180100	210573120	9850	9850	9850	9850	0
169	20231026	180000	210573120	9850	9850	9850	9850	0
170	20231026	175900	210573120	9850	9850	9850	9850	0
171	20231026	175800	210573120	9850	9850	9850	9850	0
172	20231026	175700	210573120	9850	9850	9850	9850	0
173	20231026	175600	210573120	9850	9850	9850	9850	0
174	20231026	175500	210573120	9850	9850	9850	9850	0
175	20231026	175400	210573120	9850	9850	9850	9850	0
176	20231026	175300	210573120	9850	9850	9850	9850	0
177	20231026	175200	210573120	9850	9850	9850	9850	0
178	20231026	175100	210573120	9850	9850	9850	9850	0
179	20231026	175000	210573120	9850	9850	9850	9850	0
180	20231026	174900	210573120	9850	9850	9850	9850	0
181	20231026	174800	210573120	9850	9850	9850	9850	0
182	20231026	174700	210573120	9850	9850	9850	9850	1218
183	20231026	174600	210573120	9850	9850	9850	9850	0
184	20231026	174500	210573120	9850	9850	9850	9850	0
185	20231026	174400	210573120	9850	9850	9850	9850	0
186	20231026	174300	210573120	9850	9850	9850	9850	0
187	20231026	174200	210573120	9850	9850	9850	9850	0
188	20231026	174100	210573120	9850	9850	9850	9850	0
189	20231026	174000	210573120	9850	9850	9850	9850	0
190	20231026	173900	210573120	9850	9850	9850	9850	0
191	20231026	173800	210573120	9850	9850	9850	9850	0
192	20231026	173700	210573120	9850	9850	9850	9850	0
193	20231026	173600	210573120	9850	9850	9850	9850	0
194	20231026	173500	210573120	9850	9850	9850	9850	0
195	20231026	173400	210573120	9850	9850	9850	9850	0
196	20231026	173300	210573120	9850	9850	9850	9850	0
197	20231026	173200	210573120	9850	9850	9850	9850	0
198	20231026	173100	210573120	9850	9850	9850	9850	0
199	20231026	173000	210573120	9850	9850	9850	9850	0
200	20231026	172900	210573120	9850	9850	9850	9850	0
201	20231026	172800	210573120	9850	9850	9850	9850	0
202	20231026	172700	210573120	9850	9850	9850	9850	0
203	20231026	172600	210573120	9850	9850	9850	9850	0
204	20231026	172500	210573120	9850	9850	9850	9850	0
205	20231026	172400	210573120	9850	9850	9850	9850	0
206	20231026	172300	210573120	9850	9850	9850	9850	0
207	20231026	172200	210573120	9850	9850	9850	9850	0
208	20231026	172100	210573120	9850	9850	9850	9850	0
209	20231026	172000	210573120	9850	9850	9850	9850	0
210	20231026	171900	210573120	9850	9850	9850	9850	0
211	20231026	171800	210573120	9850	9850	9850	9850	0
212	20231026	171700	210573120	9850	9850	9850	9850	1218
213	20231026	171600	210573120	9850	9850	9850	9850	0
214	20231026	171500	210573120	9850	9850	9850	9850	0
215	20231026	171400	210573120	9850	9850	9850	9850	0
216	20231026	171300	210573120	9850	9850	9850	9850	0
217	20231026	171200	210573120	9850	9850	9850	9850	0
218	20231026	171100	210573120	9850	9850	9850	9850	0
219	20231026	171000	210573120	9850	9850	9850	9850	0
220	20231026	170900	210573120	9850	9850	9850	9850	0
221	20231026	170800	210573120	9850	9850	9850	9850	0
222	20231026	170700	210573120	9850	9850	9850	9850	0
223	20231026	170600	210573120	9850	9850	9850	9850	0
224	20231026	170500	210573120	9850	9850	9850	9850	0
225	20231026	170400	210573120	9850	9850	9850	9850	0
226	20231026	170300	210573120	9850	9850	9850	9850	0
227	20231026	170200	210573120	9850	9850	9850	9850	0
228	20231026	170100	210573120	9850	9850	9850	9850	0
229	20231026	170000	210573120	9850	9850	9850	9850	0
230	20231026	165900	210573120	9850	9850	9850	9850	0
231	20231026	165800	210573120	9850	9850	9850	9850	0
232	20231026	165700	210573120	9850	9850	9850	9850	0
233	20231026	165600	210573120	9850	9850	9850	9850	0
234	20231026	165500	210573120	9850	9850	9850	9850	0
235	20231026	165400	210573120	9850	9850	9850	9850	0
236	20231026	165300	210573120	9850	9850	9850	9850	0
237	20231026	165200	210573120	9850	9850	9850	9850	0
238	20231026	165100	210573120	9850	9850	9850	9850	0
239	20231026	165000	210573120	9850	9850	9850	9850	0
240	20231026	164900	210573120	9850	9850	9850	9850	0
241	20231026	164800	210573120	9850	9850	9850	9850	0
242	20231026	164700	210573120	9850	9850	9850	9850	1218
243	20231026	164600	210573120	9850	9850	9850	9850	0
244	20231026	164500	210573120	9850	9850	9850	9850	0
245	20231026	164400	210573120	9850	9850	9850	9850	0
246	20231026	164300	210573120	9850	9850	9850	9850	0
247	20231026	164200	210573120	9850	9850	9850	9850	0
248	20231026	164100	210573120	9850	9850	9850	9850	0
249	20231026	164000	210573120	9850	9850	9850	9850	0
250	20231026	163900	210573120	9850	9850	9850	9850	0
251	20231026	163800	210573120	9850	9850	9850	9850	0
252	20231026	163700	210573120	9850	9850	9850	9850	0
253	20231026	163600	210573120	9850	9850	9850	9850	0
254	20231026	163500	210573120	9850	9850	9850	9850	0
255	20231026	163400	210573120	9850	9850	9850	9850	0
256	20231026	163300	210573120	9850	9850	9850	9850	0
257	20231026	163200	210573120	9850	9850	9850	9850	0
258	20231026	163100	210573120	9850	9850	9850	9850	0
259	20231026	163000	210573120	9850	9850	9850	9850	0
260	20231026	162900	210573120	9850	9850	9850	9850	0
261	20231026	162800	210573120	9850	9850	9850	9850	0
262	20231026	162700	210573120	9850	9850	9850	9850	0
263	20231026	162600	210573120	9850	9850	9850	9850	0
264	20231026	162500	210573120	9850	9850	9850	9850	0
265	20231026	162400	210573120	9850	9850	9850	9850	0
266	20231026	162300	210573120	9850	9850	9850	9850	0
267	20231026	162200	210573120	9850	9850	9850	9850	0
268	20231026	162100	210573120	9850	9850	9850	9850	0
269	20231026	162000	210573120	9850	9850	9850	9850	0
270	20231026	161900	210573120	9850	9850	9850	9850	0
271	20231026	161800	210573120	9850	9850	9850	9850	0
272	20231026	161700	210573120	9850	9850	9850	9850	1218
273	20231026	161600	210573120	9850	9850	9850	9850	0
274	20231026	161500	210573120	9850	9850	9850	9850	0
275	20231026	161400	210573120	9850	9850	9850	9850	0
276	20231026	161300	210573120	9850	9850	9850	9850	0
277	20231026	161200	210573120	9850	9850	9850	9850	0
278	20231026	161100	210573120	9850	9850	9850	9850	0
279	20231026	161000	210573120	9850	9850	9850	9850	0
280	20231026	160900	210573120	9850	9850	9850	9850	0
281	20231026	160800	210573120	9850	9850	9850	9850	0
282	20231026	160700	210573120	9850	9850	9850	9850	0
283	20231026	160600	210573120	9850	9850	9850	9850	0
284	20231026	160500	210573120	9850	9850	9850	9850	0
285	20231026	160400	210573120	9850	9850	9850	9850	0
286	20231026	160300	210573120	9850	9850	9850	9850	0
287	20231026	160200	210573120	9850	9850	9850	9850	0
288	20231026	160100	210573120	9850	9850	9850	9850	0
289	20231026	160000	210573120	9850	9850	9850	9850	0
290	20231026	155900	210573120	9850	9850	9850	9850	0
291	20231026	155800	210573120	9850	9850	9850	9850	0
292	20231026	155700	210573120	9850	9850	9850	9850	0
293	20231026	155600	210573120	9850	9850	9850	9850	0
294	20231026	155500	210573120	9850	9850	9850	9850	0
295	20231026	155400	210573120	9850	9850	9850	9850	0
296	20231026	155300	210573120	9850	9850	9850	9850	0
297	20231026	155200	210573120	9850	9850	9850	9850	0
298	20231026	155100	210573120	9850	9850	9850	9850	0
299	20231026	155000	210573120	9850	9850	9850	9850	0
300	20231026	154900	210573120	9850	9850	9850	9850	0
301	20231026	154800	210573120	9850	9850	9850	9850	0
302	20231026	154700	210573120	9850	9850	9850	9850	1218
303	20231026	154600	210573120	9850	9850	9850	9850	0
304	20231026	154500	210573120	9850	9850	9850	9850	0
305	20231026	154400	210573120	9850	9850	9850	9850	0
306	20231026	154300	210573120	9850	9850	9850	9850	0
307	20231026	154200	210573120	9850	9850	9850	9850	0
308	20231026	154100	210573120	9850	9850	9850	9850	0
309	20231026	154000	210573120	9850	9850	9850	9850	0
310	20231026	153900	210573120	9850	9850	9850	9850	0
311	20231026	153800	210573120	9850	9850	9850	9850	0
312	20231026	153700	210573120	9850	9850	9850	9850	0
313	20231026	153600	210573120	9850	9850	9850	9850	0
314	20231026	153500	210573120	9850	9850	9850	9850	0
315	20231026	153400	210573120	9850	9850	9850	9850	0
316	20231026	153300	210573120	9850	9850	9850	9850	0
317	20231026	153200	210573120	9850	9850	9850	9850	0
318	20231026	153100	210573120	9850	9850	9850	9850	0
319	20231026	153000	210573120	9850	9850	9850	9850	1218
320	20231026	152900	198575820	9880	9880	9880	9880	0
321	20231026	152800	198575820	9880	9880	9880	9880	0
322	20231026	152700	198575820	9880	9880	9880	9880	0
323	20231026	152600	198575820	9880	9880	9880	9880	0
324	20231026	152500	198575820	9880	9880	9880	9880	0
325	20231026	152400	198575820	9880	9880	9880	9880	0
326	20231026	152300	198575820	9880	9880	9880	9880	0
327	20231026	152200	198575820	9880	9880	9880	9880	0
328	20231026	152100	198575820	9880	9880	9880	9880	0
329	20231026	152000	198575820	9880	9880	9880	9880	0
330	20231026	151900	198575820	9880	9880	9880	9880	0
331	20231026	151800	198575820	9880	9880	9880	9880	112
332	20231026	151700	197469260	9890	9890	9890	9890	0
333	20231026	151600	197469260	9890	9880	9890	9820	72
334	20231026	151500	196757950	9830	9830	9830	9830	0
335	20231026	151400	196757950	9830	9830	9830	9830	1
336	20231026	151300	196748120	9820	9820	9820	9820	10
337	20231026	151200	196649920	9810	9810	9810	9810	1
338	20231026	151100	196640110	9830	9830	9830	9810	427
339	20231026	151000	192442750	9820	9820	9820	9820	0
340	20231026	150900	192442750	9820	9820	9820	9820	3
341	20231026	150800	192413290	9830	9840	9840	9830	87
342	20231026	150700	191557230	9840	9840	9840	9840	4
343	20231026	150600	191517870	9840	9840	9840	9840	1
344	20231026	150500	191508030	9880	9880	9880	9880	0
345	20231026	150400	191508030	9880	9880	9880	9880	1
346	20231026	150300	191498150	9850	9850	9850	9840	125
347	20231026	150200	190266910	9860	9860	9860	9860	41
348	20231026	150100	189862650	9860	9860	9860	9860	10
349	20231026	150000	189764050	9860	9850	9860	9850	101
350	20231026	145900	188768200	9860	9860	9860	9860	0
351	20231026	145800	188768200	9860	9860	9860	9860	0
352	20231026	145700	188768200	9860	9860	9860	9860	0
353	20231026	145600	188768200	9860	9860	9860	9860	0
354	20231026	145500	188768200	9860	9840	9860	9830	11
355	20231026	145400	188659940	9850	9850	9850	9850	218
356	20231026	145300	186512640	9840	9840	9840	9840	0
357	20231026	145200	186512640	9840	9840	9840	9840	2
358	20231026	145100	186492960	9830	9830	9830	9830	0
359	20231026	145000	186492960	9830	9830	9830	9830	0
360	20231026	144900	186492960	9830	9830	9830	9830	139
361	20231026	144800	185126590	9830	9830	9830	9830	0
362	20231026	144700	185126590	9830	9830	9830	9830	1
363	20231026	144600	185116760	9810	9810	9810	9810	0
364	20231026	144500	185116760	9810	9810	9810	9810	0
365	20231026	144400	185116760	9810	9810	9810	9810	20
366	20231026	144300	184920560	9820	9820	9820	9820	0
367	20231026	144200	184920560	9820	9820	9820	9820	0
368	20231026	144100	184920560	9820	9820	9820	9820	10
369	20231026	144000	184822360	9850	9850	9850	9850	1
370	20231026	143900	184812510	9810	9810	9810	9810	100
371	20231026	143800	183831510	9810	9810	9810	9810	1
372	20231026	143700	183821700	9850	9850	9850	9850	0
373	20231026	143600	183821700	9850	9850	9850	9850	0
374	20231026	143500	183821700	9850	9850	9850	9850	0
375	20231026	143400	183821700	9850	9800	9850	9800	250
376	20231026	143300	181369200	9800	9800	9800	9800	500
377	20231026	143200	176469200	9850	9850	9850	9850	5
378	20231026	143100	176419950	9850	9850	9850	9850	0
379	20231026	143000	176419950	9850	9850	9850	9850	100
380	20231026	142900	175434950	9850	9850	9850	9850	0
381	20231026	142800	175434950	9850	9850	9850	9850	0
382	20231026	142700	175434950	9850	9850	9850	9850	0
383	20231026	142600	175434950	9850	9850	9850	9850	0
384	20231026	142500	175434950	9850	9850	9850	9850	1
385	20231026	142400	175425100	9800	9800	9800	9800	32
386	20231026	142300	175111500	9800	9800	9800	9800	0
387	20231026	142200	175111500	9800	9800	9800	9800	0
388	20231026	142100	175111500	9800	9800	9800	9800	0
389	20231026	142000	175111500	9800	9810	9810	9800	797
390	20231026	141900	167300800	9800	9810	9810	9800	52
391	20231026	141800	166791090	9810	9810	9810	9810	0
392	20231026	141700	166791090	9810	9810	9810	9810	0
393	20231026	141600	166791090	9810	9810	9810	9810	11
394	20231026	141500	166683180	9810	9810	9810	9810	11
395	20231026	141400	166575270	9810	9810	9810	9810	11
396	20231026	141300	166467360	9810	9810	9810	9810	185
397	20231026	141200	164652510	9810	9810	9810	9800	17
398	20231026	141100	164485800	9860	9860	9860	9860	0
399	20231026	141000	164485800	9860	9860	9860	9860	0
400	20231026	140900	164485800	9860	9860	9860	9860	0
401	20231026	140800	164485800	9860	9860	9860	9860	0
402	20231026	140700	164485800	9860	9860	9860	9860	0
403	20231026	140600	164485800	9860	9860	9860	9860	0
404	20231026	140500	164485800	9860	9860	9860	9860	1
405	20231026	140400	164475940	9810	9810	9810	9810	0
406	20231026	140300	164475940	9810	9810	9810	9810	0
407	20231026	140200	164475940	9810	9810	9810	9810	51
408	20231026	140100	163975630	9810	9810	9810	9810	0
409	20231026	140000	163975630	9810	9810	9810	9810	47
410	20231026	135900	163514560	9800	9810	9810	9800	740
411	20231026	135800	156262200	9880	9880	9880	9880	2
412	20231026	135700	156242440	9810	9880	9880	9810	135
413	20231026	135600	154917530	9820	9820	9820	9820	57
414	20231026	135500	154357790	9890	9890	9890	9890	0
415	20231026	135400	154357790	9890	9870	9890	9870	100
416	20231026	135300	153369960	9870	9870	9870	9870	0
417	20231026	135200	153369960	9870	9870	9870	9870	0
418	20231026	135100	153369960	9870	9870	9870	9870	0
419	20231026	135000	153369960	9870	9870	9870	9870	0
420	20231026	134900	153369960	9870	9870	9870	9870	0
421	20231026	134800	153369960	9870	9870	9870	9870	0
422	20231026	134700	153369960	9870	9870	9870	9870	1
423	20231026	134600	153360090	9810	9830	9830	9810	4
424	20231026	134500	153320820	9870	9870	9870	9870	0
425	20231026	134400	153320820	9870	9870	9870	9870	0
426	20231026	134300	153320820	9870	9870	9870	9870	0
427	20231026	134200	153320820	9870	9870	9870	9870	0
428	20231026	134100	153320820	9870	9870	9870	9870	0
429	20231026	134000	153320820	9870	9870	9870	9870	0
430	20231026	133900	153320820	9870	9870	9870	9870	1
431	20231026	133800	153310950	9870	9870	9870	9870	0
432	20231026	133700	153310950	9870	9870	9870	9870	0
433	20231026	133600	153310950	9870	9870	9870	9870	0
434	20231026	133500	153310950	9870	9860	9870	9860	2
435	20231026	133400	153291220	9820	9830	9830	9820	21
436	20231026	133300	153084980	9860	9860	9860	9860	0
437	20231026	133200	153084980	9860	9860	9860	9860	12
438	20231026	133100	152966660	9820	9830	9830	9820	128
439	20231026	133000	151709640	9830	9850	9850	9830	1081
440	20231026	132900	141065360	9850	9850	9850	9850	11
441	20231026	132800	140957010	9860	9860	9860	9860	24
442	20231026	132700	140720370	9860	9860	9860	9850	378
443	20231026	132600	136996460	9870	9880	9880	9870	1084
444	20231026	132500	126287380	9900	9900	9900	9900	0
445	20231026	132400	126287380	9900	9900	9900	9900	0
446	20231026	132300	126287380	9900	9900	9900	9900	0
447	20231026	132200	126287380	9900	9900	9900	9900	0
448	20231026	132100	126287380	9900	9900	9900	9900	0
449	20231026	132000	126287380	9900	9900	9900	9900	0
450	20231026	131900	126287380	9900	9900	9900	9900	0
451	20231026	131800	126287380	9900	9900	9900	9900	0
452	20231026	131700	126287380	9900	9900	9900	9900	1
453	20231026	131600	126277480	9890	9890	9890	9890	99
454	20231026	131500	125298370	9900	9900	9900	9900	0
455	20231026	131400	125298370	9900	9900	9900	9900	0
456	20231026	131300	125298370	9900	9890	9900	9890	40
457	20231026	131200	124902570	9900	9900	9900	9900	0
458	20231026	131100	124902570	9900	9910	9910	9900	10
459	20231026	131000	124803560	9900	9900	9900	9900	191
460	20231026	130900	122912660	9900	9900	9900	9900	10
461	20231026	130800	122813660	9900	9900	9900	9900	0
462	20231026	130700	122813660	9900	9900	9900	9900	0
463	20231026	130600	122813660	9900	9900	9900	9900	1
464	20231026	130500	122803760	9890	9890	9890	9890	12
465	20231026	130400	122685080	9890	9900	9900	9890	135
466	20231026	130300	121349920	9900	9900	9900	9900	0
467	20231026	130200	121349920	9900	9900	9900	9900	0
468	20231026	130100	121349920	9900	9900	9900	9900	1
469	20231026	130000	121340020	9900	9900	9900	9900	1
470	20231026	125900	121330120	9900	9900	9900	9900	0
471	20231026	125800	121330120	9900	9900	9900	9900	0
472	20231026	125700	121330120	9900	9900	9900	9900	10
473	20231026	125600	121231120	9890	9890	9890	9890	0
474	20231026	125500	121231120	9890	9890	9890	9890	5
475	20231026	125400	121181670	9890	9890	9890	9890	0
476	20231026	125300	121181670	9890	9890	9890	9890	0
477	20231026	125200	121181670	9890	9890	9890	9890	0
478	20231026	125100	121181670	9890	9890	9890	9890	4
479	20231026	125000	121142110	9890	9890	9890	9890	30
480	20231026	124900	120845410	9880	9880	9880	9880	2
481	20231026	124800	120825650	9880	9880	9880	9880	0
482	20231026	124700	120825650	9880	9880	9880	9880	0
483	20231026	124600	120825650	9880	9890	9890	9880	291
484	20231026	124500	117950560	9900	9900	9900	9900	0
485	20231026	124400	117950560	9900	9900	9900	9900	0
486	20231026	124300	117950560	9900	9900	9900	9900	0
487	20231026	124200	117950560	9900	9900	9900	9900	0
488	20231026	124100	117950560	9900	9890	9900	9890	59
489	20231026	124000	117367040	9910	9910	9910	9910	0
490	20231026	123900	117367040	9910	9900	9910	9900	9
491	20231026	123800	117277930	9900	9900	9900	9900	18
492	20231026	123700	117099730	9940	9940	9940	9940	0
493	20231026	123600	117099730	9940	9940	9940	9940	0
494	20231026	123500	117099730	9940	9940	9940	9940	0
495	20231026	123400	117099730	9940	9940	9940	9940	7
496	20231026	123300	117030150	9940	9940	9940	9940	1
497	20231026	123200	117020210	9900	9900	9900	9900	0
498	20231026	123100	117020210	9900	9900	9900	9900	1
499	20231026	123000	117010310	9940	9940	9940	9940	0
500	20231026	122900	117010310	9940	9940	9940	9940	0
501	20231026	122800	117010310	9940	9940	9940	9940	0
502	20231026	122700	117010310	9940	9940	9940	9940	0
503	20231026	122600	117010310	9940	9940	9940	9940	0
504	20231026	122500	117010310	9940	9940	9940	9940	0
505	20231026	122400	117010310	9940	9940	9940	9940	0
506	20231026	122300	117010310	9940	9940	9940	9940	1
507	20231026	122200	117000370	9940	9940	9940	9940	0
508	20231026	122100	117000370	9940	9940	9940	9940	1
509	20231026	122000	116990430	9940	9940	9940	9940	1
510	20231026	121900	116980490	9880	9880	9880	9880	0
511	20231026	121800	116980490	9880	9940	9940	9880	50
512	20231026	121700	116485840	9930	9930	9930	9930	0
513	20231026	121600	116485840	9930	9940	9940	9930	28
514	20231026	121500	116207730	9940	9940	9940	9940	0
515	20231026	121400	116207730	9940	9960	9960	9940	4
516	20231026	121300	116167940	9970	9970	9970	9970	0
517	20231026	121200	116167940	9970	9970	9970	9970	0
518	20231026	121100	116167940	9970	9970	9970	9970	0
519	20231026	121000	116167940	9970	9970	9970	9970	1
520	20231026	120900	116157970	9930	9930	9930	9930	0
521	20231026	120800	116157970	9930	9930	9930	9930	2
522	20231026	120700	116138110	9920	9920	9920	9920	25
523	20231026	120600	115890110	9920	9920	9920	9920	0
524	20231026	120500	115890110	9920	9920	9920	9920	0
525	20231026	120400	115890110	9920	9920	9920	9920	14
526	20231026	120300	115751230	9920	9920	9920	9920	1
527	20231026	120200	115741310	9920	9920	9920	9920	0
528	20231026	120100	115741310	9920	9920	9920	9920	0
529	20231026	120000	115741310	9920	9930	9930	9920	2
530	20231026	115900	115721460	9920	9920	9920	9920	4
531	20231026	115800	115681780	9930	9930	9930	9930	0
532	20231026	115700	115681780	9930	9930	9930	9930	0
533	20231026	115600	115681780	9930	9930	9930	9930	0
534	20231026	115500	115681780	9930	9910	9930	9900	220
535	20231026	115400	113503270	9930	9930	9930	9930	4
536	20231026	115300	113463550	9930	9920	9930	9920	11
537	20231026	115200	113354370	9920	9920	9920	9920	1
538	20231026	115100	113344450	9920	9920	9920	9920	0
539	20231026	115000	113344450	9920	9920	9920	9920	55
540	20231026	114900	112798850	9910	9900	9910	9900	55
541	20231026	114800	112254150	9880	9880	9880	9880	0
542	20231026	114700	112254150	9880	9880	9880	9880	60
543	20231026	114600	111661350	9880	9900	9900	9880	8
544	20231026	114500	111582250	9910	9910	9910	9910	0
545	20231026	114400	111582250	9910	9910	9910	9910	5
546	20231026	114300	111532700	9900	9900	9900	9900	1
547	20231026	114200	111522800	9880	9880	9880	9880	10
548	20231026	114100	111424000	9870	9870	9870	9870	500
549	20231026	114000	106489000	9920	9920	9920	9920	0
550	20231026	113900	106489000	9920	9910	9920	9910	6
551	20231026	113800	106429490	9930	9930	9930	9930	1
552	20231026	113700	106419560	9870	9880	9880	9870	282
553	20231026	113600	103636200	9870	9910	9910	9870	557
554	20231026	113500	98138250	9920	9920	9920	9920	12
555	20231026	113400	98019210	9920	9890	9930	9890	188
556	20231026	113300	96159790	9900	9910	9910	9900	152
557	20231026	113200	94654310	9940	9940	9940	9940	0
558	20231026	113100	94654310	9940	9950	9950	9940	6
559	20231026	113000	94594640	9960	9960	9960	9960	0
560	20231026	112900	94594640	9960	9960	9960	9960	0
561	20231026	112800	94594640	9960	9960	9960	9960	101
562	20231026	112700	93588680	9990	9990	9990	9990	1
563	20231026	112600	93578690	9910	9910	9910	9910	0
564	20231026	112500	93578690	9910	9910	9910	9910	0
565	20231026	112400	93578690	9910	9990	9990	9910	50
566	20231026	112300	93082620	10000	10000	10000	10000	0
567	20231026	112200	93082620	10000	10000	10000	10000	0
568	20231026	112100	93082620	10000	10000	10000	10000	0
569	20231026	112000	93082620	10000	10000	10000	10000	0
570	20231026	111900	93082620	10000	10000	10000	10000	1
571	20231026	111800	93072620	10000	10010	10010	10000	2
572	20231026	111700	93052610	10000	10000	10000	10000	0
573	20231026	111600	93052610	10000	10000	10000	10000	0
574	20231026	111500	93052610	10000	10000	10000	10000	2
575	20231026	111400	93032610	10000	10000	10000	10000	1
576	20231026	111300	93022610	9930	9930	9930	9930	0
577	20231026	111200	93022610	9930	9940	9940	9930	700
578	20231026	111100	86071340	9970	9970	9970	9970	0
579	20231026	111000	86071340	9970	9970	9970	9970	0
580	20231026	110900	86071340	9970	9970	9970	9970	0
581	20231026	110800	86071340	9970	9970	9970	9970	0
582	20231026	110700	86071340	9970	9970	9970	9970	0
583	20231026	110600	86071340	9970	9970	9970	9970	47
584	20231026	110500	85602750	9930	9930	9930	9930	46
585	20231026	110400	85145970	9970	9970	9970	9970	0
586	20231026	110300	85145970	9970	9970	9970	9970	0
587	20231026	110200	85145970	9970	9970	9970	9970	1
588	20231026	110100	85136000	9930	9930	9930	9930	80
589	20231026	110000	84341600	9980	9980	9980	9980	1
590	20231026	105900	84331620	9930	9970	9970	9930	264
591	20231026	105800	81707090	9980	9980	9980	9980	13
592	20231026	105700	81577350	9980	9980	9980	9980	30
593	20231026	105600	81277950	9990	9990	9990	9990	9
594	20231026	105500	81188040	9990	9990	9990	9990	100
595	20231026	105400	80189040	10000	10020	10020	10000	87
596	20231026	105300	79318510	10030	10030	10030	10030	10
597	20231026	105200	79218210	10050	10050	10050	10050	2
598	20231026	105100	79198110	10080	10080	10080	10080	0
599	20231026	105000	79198110	10080	10070	10080	10070	3
600	20231026	104900	79167890	10080	10080	10080	10080	22
601	20231026	104800	78946130	10020	10020	10020	10020	0
602	20231026	104700	78946130	10020	10020	10020	10020	0
603	20231026	104600	78946130	10020	10030	10030	10020	73
604	20231026	104500	78214120	10080	10080	10080	10080	0
605	20231026	104400	78214120	10080	10080	10080	10080	0
606	20231026	104300	78214120	10080	10080	10080	10080	0
607	20231026	104200	78214120	10080	10080	10080	10080	0
608	20231026	104100	78214120	10080	10080	10080	10080	0
609	20231026	104000	78214120	10080	10080	10080	10080	0
610	20231026	103900	78214120	10080	10080	10080	10080	0
611	20231026	103800	78214120	10080	10080	10080	10080	0
612	20231026	103700	78214120	10080	10080	10080	10080	0
613	20231026	103600	78214120	10080	10080	10080	10080	1
614	20231026	103500	78204040	10020	10050	10050	10020	317
615	20231026	103400	75023220	10050	10060	10080	10040	29
616	20231026	103300	74731700	10060	10060	10060	10060	50
617	20231026	103200	74228700	10070	10070	10070	10070	0
618	20231026	103100	74228700	10070	10070	10070	10070	0
619	20231026	103000	74228700	10070	10070	10070	10070	0
620	20231026	102900	74228700	10070	10070	10070	10070	0
621	20231026	102800	74228700	10070	10070	10070	10070	0
622	20231026	102700	74228700	10070	10070	10070	10070	15
623	20231026	102600	74077650	10070	10080	10080	10070	21
624	20231026	102500	73866140	10120	10120	10120	10120	0
625	20231026	102400	73866140	10120	10120	10120	10120	0
626	20231026	102300	73866140	10120	10120	10120	10120	0
627	20231026	102200	73866140	10120	10120	10120	10120	0
628	20231026	102100	73866140	10120	10120	10120	10120	0
629	20231026	102000	73866140	10120	10120	10120	10120	0
630	20231026	101900	73866140	10120	10120	10120	10120	0
631	20231026	101800	73866140	10120	10120	10120	10120	0
632	20231026	101700	73866140	10120	10120	10120	10120	0
633	20231026	101600	73866140	10120	10120	10120	10120	0
634	20231026	101500	73866140	10120	10120	10120	10120	0
635	20231026	101400	73866140	10120	10120	10120	10120	0
636	20231026	101300	73866140	10120	10120	10120	10120	4
637	20231026	101200	73825660	10120	10120	10120	10120	6
638	20231026	101100	73764940	10110	10110	10110	10110	0
639	20231026	101000	73764940	10110	10110	10110	10110	0
640	20231026	100900	73764940	10110	10110	10110	10110	0
641	20231026	100800	73764940	10110	10110	10110	10110	0
642	20231026	100700	73764940	10110	10110	10110	10110	0
643	20231026	100600	73764940	10110	10110	10110	10110	0
644	20231026	100500	73764940	10110	10110	10110	10110	0
645	20231026	100400	73764940	10110	10110	10110	10110	1
646	20231026	100300	73754830	10110	10110	10110	10110	0
647	20231026	100200	73754830	10110	10110	10110	10110	0
648	20231026	100100	73754830	10110	10110	10110	10110	0
649	20231026	100000	73754830	10110	10110	10110	10110	256
650	20231026	095900	71166670	10110	10110	10110	10110	1
651	20231026	095800	71156560	10050	10050	10050	10050	0
652	20231026	095700	71156560	10050	10050	10050	10050	16
653	20231026	095600	70995760	10110	10110	10110	10110	0
654	20231026	095500	70995760	10110	10110	10110	10110	0
655	20231026	095400	70995760	10110	10110	10110	10110	30
656	20231026	095300	70692460	10110	10110	10110	10110	1
657	20231026	095200	70682350	10220	10200	10220	10200	15
658	20231026	095100	70529200	10210	10200	10210	10200	2
659	20231026	095000	70508790	10110	10110	10110	10110	0
660	20231026	094900	70508790	10110	10110	10110	10110	1
661	20231026	094800	70498680	10110	10210	10210	10040	15
662	20231026	094700	70347770	10190	10190	10190	10190	2
663	20231026	094600	70327390	10110	10110	10110	10110	0
664	20231026	094500	70327390	10110	10110	10110	10110	0
665	20231026	094400	70327390	10110	10190	10190	10030	55
666	20231026	094300	69775420	10290	10060	10290	10060	440
667	20231026	094200	65300730	10060	10060	10060	10060	1
668	20231026	094100	65290670	9960	9970	9970	9960	50
669	20231026	094000	64792370	9990	9990	9990	9990	12
670	20231026	093900	64672490	9960	9960	9960	9960	0
671	20231026	093800	64672490	9960	9960	9960	9960	0
672	20231026	093700	64672490	9960	9960	9960	9960	0
673	20231026	093600	64672490	9960	9990	9990	9960	285
674	20231026	093500	61831240	10080	10080	10080	10080	1
675	20231026	093400	61821160	10080	10080	10080	10080	1
676	20231026	093300	61811080	10000	10040	10040	10000	170
677	20231026	093200	60110670	10040	10040	10040	10040	0
678	20231026	093100	60110670	10040	10040	10040	10040	0
679	20231026	093000	60110670	10040	10040	10040	10040	1
680	20231026	092900	60100630	10100	10100	10100	10100	13
681	20231026	092800	59969330	10110	10110	10110	10110	0
682	20231026	092700	59969330	10110	10110	10110	10110	0
683	20231026	092600	59969330	10110	10110	10110	10110	0
684	20231026	092500	59969330	10110	10110	10110	10110	0
685	20231026	092400	59969330	10110	10110	10110	10110	0
686	20231026	092300	59969330	10110	10110	10110	10110	100
687	20231026	092200	58958330	10120	10120	10120	10120	0
688	20231026	092100	58958330	10120	10120	10120	10120	0
689	20231026	092000	58958330	10120	10120	10120	10120	0
690	20231026	091900	58958330	10120	10120	10120	10120	0
691	20231026	091800	58958330	10120	10120	10120	10120	0
692	20231026	091700	58958330	10120	10110	10120	10110	2
693	20231026	091600	58938100	10080	10080	10080	10080	0
694	20231026	091500	58938100	10080	10080	10080	10080	3
695	20231026	091400	58907860	10020	10000	10020	9990	1650
696	20231026	091300	42390630	10000	10000	10000	10000	55
697	20231026	091200	41840630	9990	9990	9990	9990	18
698	20231026	091100	41660810	9970	9970	9970	9970	28
699	20231026	091000	41381650	9970	9960	9970	9960	127
700	20231026	090900	40115750	9920	9960	9960	9920	30
701	20231026	090800	39817750	9960	9960	9960	9960	21
702	20231026	090700	39608590	9960	9960	9960	9960	50
703	20231026	090600	39110590	9970	9970	9970	9970	2
704	20231026	090500	39090650	9970	9970	9970	9970	0
705	20231026	090400	39090650	9970	9980	9980	9970	32
706	20231026	090300	38771340	9970	9970	9970	9970	457
707	20231026	090200	34215050	9960	9970	9970	9960	132
708	20231026	090100	32900310	9990	10040	10040	9840	1815
709	20231026	090000	14768520	10050	9850	10250	9850	1494