KissMeData/086890/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	194300	541292970	5750	5750	5750	5750	2605
3	20231025	194200	541292970	5750	5750	5750	5750	0
4	20231025	194100	541292970	5750	5750	5750	5750	0
5	20231025	194000	541292970	5750	5750	5750	5750	0
6	20231025	193900	541292970	5750	5750	5750	5750	0
7	20231025	193800	541292970	5750	5750	5750	5750	0
8	20231025	193700	541292970	5750	5750	5750	5750	0
9	20231025	193600	541292970	5750	5750	5750	5750	0
10	20231025	193500	541292970	5750	5750	5750	5750	0
11	20231025	193400	541292970	5750	5750	5750	5750	0
12	20231025	193300	541292970	5750	5750	5750	5750	0
13	20231025	193200	541292970	5750	5750	5750	5750	0
14	20231025	193100	541292970	5750	5750	5750	5750	0
15	20231025	193000	541292970	5750	5750	5750	5750	0
16	20231025	192900	541292970	5750	5750	5750	5750	0
17	20231025	192800	541292970	5750	5750	5750	5750	0
18	20231025	192700	541292970	5750	5750	5750	5750	0
19	20231025	192600	541292970	5750	5750	5750	5750	0
20	20231025	192500	541292970	5750	5750	5750	5750	0
21	20231025	192400	541292970	5750	5750	5750	5750	0
22	20231025	192300	541292970	5750	5750	5750	5750	0
23	20231025	192200	541292970	5750	5750	5750	5750	0
24	20231025	192100	541292970	5750	5750	5750	5750	0
25	20231025	192000	541292970	5750	5750	5750	5750	0
26	20231025	191900	541292970	5750	5750	5750	5750	0
27	20231025	191800	541292970	5750	5750	5750	5750	0
28	20231025	191700	541292970	5750	5750	5750	5750	0
29	20231025	191600	541292970	5750	5750	5750	5750	0
30	20231025	191500	541292970	5750	5750	5750	5750	0
31	20231025	191400	541292970	5750	5750	5750	5750	0
32	20231025	191300	541292970	5750	5750	5750	5750	2605
33	20231025	191200	541292970	5750	5750	5750	5750	0
34	20231025	191100	541292970	5750	5750	5750	5750	0
35	20231025	191000	541292970	5750	5750	5750	5750	0
36	20231025	190900	541292970	5750	5750	5750	5750	0
37	20231025	190800	541292970	5750	5750	5750	5750	0
38	20231025	190700	541292970	5750	5750	5750	5750	0
39	20231025	190600	541292970	5750	5750	5750	5750	0
40	20231025	190500	541292970	5750	5750	5750	5750	0
41	20231025	190400	541292970	5750	5750	5750	5750	0
42	20231025	190300	541292970	5750	5750	5750	5750	0
43	20231025	190200	541292970	5750	5750	5750	5750	0
44	20231025	190100	541292970	5750	5750	5750	5750	0
45	20231025	190000	541292970	5750	5750	5750	5750	0
46	20231025	185900	541292970	5750	5750	5750	5750	0
47	20231025	185800	541292970	5750	5750	5750	5750	0
48	20231025	185700	541292970	5750	5750	5750	5750	0
49	20231025	185600	541292970	5750	5750	5750	5750	0
50	20231025	185500	541292970	5750	5750	5750	5750	0
51	20231025	185400	541292970	5750	5750	5750	5750	0
52	20231025	185300	541292970	5750	5750	5750	5750	0
53	20231025	185200	541292970	5750	5750	5750	5750	0
54	20231025	185100	541292970	5750	5750	5750	5750	0
55	20231025	185000	541292970	5750	5750	5750	5750	0
56	20231025	184900	541292970	5750	5750	5750	5750	0
57	20231025	184800	541292970	5750	5750	5750	5750	0
58	20231025	184700	541292970	5750	5750	5750	5750	0
59	20231025	184600	541292970	5750	5750	5750	5750	0
60	20231025	184500	541292970	5750	5750	5750	5750	0
61	20231025	184400	541292970	5750	5750	5750	5750	0
62	20231025	184300	541292970	5750	5750	5750	5750	2605
63	20231025	184200	541292970	5750	5750	5750	5750	0
64	20231025	184100	541292970	5750	5750	5750	5750	0
65	20231025	184000	541292970	5750	5750	5750	5750	0
66	20231025	183900	541292970	5750	5750	5750	5750	0
67	20231025	183800	541292970	5750	5750	5750	5750	0
68	20231025	183700	541292970	5750	5750	5750	5750	0
69	20231025	183600	541292970	5750	5750	5750	5750	0
70	20231025	183500	541292970	5750	5750	5750	5750	0
71	20231025	183400	541292970	5750	5750	5750	5750	0
72	20231025	183300	541292970	5750	5750	5750	5750	0
73	20231025	183200	541292970	5750	5750	5750	5750	0
74	20231025	183100	541292970	5750	5750	5750	5750	0
75	20231025	183000	541292970	5750	5750	5750	5750	0
76	20231025	182900	541292970	5750	5750	5750	5750	0
77	20231025	182800	541292970	5750	5750	5750	5750	0
78	20231025	182700	541292970	5750	5750	5750	5750	0
79	20231025	182600	541292970	5750	5750	5750	5750	0
80	20231025	182500	541292970	5750	5750	5750	5750	0
81	20231025	182400	541292970	5750	5750	5750	5750	0
82	20231025	182300	541292970	5750	5750	5750	5750	0
83	20231025	182200	541292970	5750	5750	5750	5750	0
84	20231025	182100	541292970	5750	5750	5750	5750	0
85	20231025	182000	541292970	5750	5750	5750	5750	0
86	20231025	181900	541292970	5750	5750	5750	5750	0
87	20231025	181800	541292970	5750	5750	5750	5750	0
88	20231025	181700	541292970	5750	5750	5750	5750	0
89	20231025	181600	541292970	5750	5750	5750	5750	0
90	20231025	181500	541292970	5750	5750	5750	5750	0
91	20231025	181400	541292970	5750	5750	5750	5750	0
92	20231025	181300	541292970	5750	5750	5750	5750	2605
93	20231025	181200	541292970	5750	5750	5750	5750	0
94	20231025	181100	541292970	5750	5750	5750	5750	0
95	20231025	181000	541292970	5750	5750	5750	5750	0
96	20231025	180900	541292970	5750	5750	5750	5750	0
97	20231025	180800	541292970	5750	5750	5750	5750	0
98	20231025	180700	541292970	5750	5750	5750	5750	0
99	20231025	180600	541292970	5750	5750	5750	5750	0
100	20231025	180500	541292970	5750	5750	5750	5750	0
101	20231025	180400	541292970	5750	5750	5750	5750	0
102	20231025	180300	541292970	5750	5750	5750	5750	0
103	20231025	180200	541292970	5750	5750	5750	5750	0
104	20231025	180100	541292970	5750	5750	5750	5750	0
105	20231025	180000	541292970	5750	5750	5750	5750	0
106	20231025	175900	541292970	5750	5750	5750	5750	0
107	20231025	175800	541292970	5750	5750	5750	5750	0
108	20231025	175700	541292970	5750	5750	5750	5750	0
109	20231025	175600	541292970	5750	5750	5750	5750	0
110	20231025	175500	541292970	5750	5750	5750	5750	0
111	20231025	175400	541292970	5750	5750	5750	5750	0
112	20231025	175300	541292970	5750	5750	5750	5750	0
113	20231025	175200	541292970	5750	5750	5750	5750	0
114	20231025	175100	541292970	5750	5750	5750	5750	0
115	20231025	175000	541292970	5750	5750	5750	5750	0
116	20231025	174900	541292970	5750	5750	5750	5750	0
117	20231025	174800	541292970	5750	5750	5750	5750	0
118	20231025	174700	541292970	5750	5750	5750	5750	0
119	20231025	174600	541292970	5750	5750	5750	5750	0
120	20231025	174500	541292970	5750	5750	5750	5750	0
121	20231025	174400	541292970	5750	5750	5750	5750	0
122	20231025	174300	541292970	5750	5750	5750	5750	2605
123	20231025	174200	541292970	5750	5750	5750	5750	0
124	20231025	174100	541292970	5750	5750	5750	5750	0
125	20231025	174000	541292970	5750	5750	5750	5750	0
126	20231025	173900	541292970	5750	5750	5750	5750	0
127	20231025	173800	541292970	5750	5750	5750	5750	0
128	20231025	173700	541292970	5750	5750	5750	5750	0
129	20231025	173600	541292970	5750	5750	5750	5750	0
130	20231025	173500	541292970	5750	5750	5750	5750	0
131	20231025	173400	541292970	5750	5750	5750	5750	0
132	20231025	173300	541292970	5750	5750	5750	5750	0
133	20231025	173200	541292970	5750	5750	5750	5750	0
134	20231025	173100	541292970	5750	5750	5750	5750	0
135	20231025	173000	541292970	5750	5750	5750	5750	0
136	20231025	172900	541292970	5750	5750	5750	5750	0
137	20231025	172800	541292970	5750	5750	5750	5750	0
138	20231025	172700	541292970	5750	5750	5750	5750	0
139	20231025	172600	541292970	5750	5750	5750	5750	0
140	20231025	172500	541292970	5750	5750	5750	5750	0
141	20231025	172400	541292970	5750	5750	5750	5750	0
142	20231025	172300	541292970	5750	5750	5750	5750	0
143	20231025	172200	541292970	5750	5750	5750	5750	0
144	20231025	172100	541292970	5750	5750	5750	5750	0
145	20231025	172000	541292970	5750	5750	5750	5750	0
146	20231025	171900	541292970	5750	5750	5750	5750	0
147	20231025	171800	541292970	5750	5750	5750	5750	0
148	20231025	171700	541292970	5750	5750	5750	5750	0
149	20231025	171600	541292970	5750	5750	5750	5750	0
150	20231025	171500	541292970	5750	5750	5750	5750	0
151	20231025	171400	541292970	5750	5750	5750	5750	0
152	20231025	171300	541292970	5750	5750	5750	5750	2605
153	20231025	171200	541292970	5750	5750	5750	5750	0
154	20231025	171100	541292970	5750	5750	5750	5750	0
155	20231025	171000	541292970	5750	5750	5750	5750	0
156	20231025	170900	541292970	5750	5750	5750	5750	0
157	20231025	170800	541292970	5750	5750	5750	5750	0
158	20231025	170700	541292970	5750	5750	5750	5750	0
159	20231025	170600	541292970	5750	5750	5750	5750	0
160	20231025	170500	541292970	5750	5750	5750	5750	0
161	20231025	170400	541292970	5750	5750	5750	5750	0
162	20231025	170300	541292970	5750	5750	5750	5750	0
163	20231025	170200	541292970	5750	5750	5750	5750	0
164	20231025	170100	541292970	5750	5750	5750	5750	0
165	20231025	170000	541292970	5750	5750	5750	5750	0
166	20231025	165900	541292970	5750	5750	5750	5750	0
167	20231025	165800	541292970	5750	5750	5750	5750	0
168	20231025	165700	541292970	5750	5750	5750	5750	0
169	20231025	165600	541292970	5750	5750	5750	5750	0
170	20231025	165500	541292970	5750	5750	5750	5750	0
171	20231025	165400	541292970	5750	5750	5750	5750	0
172	20231025	165300	541292970	5750	5750	5750	5750	0
173	20231025	165200	541292970	5750	5750	5750	5750	0
174	20231025	165100	541292970	5750	5750	5750	5750	0
175	20231025	165000	541292970	5750	5750	5750	5750	0
176	20231025	164900	541292970	5750	5750	5750	5750	0
177	20231025	164800	541292970	5750	5750	5750	5750	0
178	20231025	164700	541292970	5750	5750	5750	5750	0
179	20231025	164600	541292970	5750	5750	5750	5750	0
180	20231025	164500	541292970	5750	5750	5750	5750	0
181	20231025	164400	541292970	5750	5750	5750	5750	0
182	20231025	164300	541292970	5750	5750	5750	5750	2605
183	20231025	164200	541292970	5750	5750	5750	5750	0
184	20231025	164100	541292970	5750	5750	5750	5750	0
185	20231025	164000	541292970	5750	5750	5750	5750	0
186	20231025	163900	541292970	5750	5750	5750	5750	0
187	20231025	163800	541292970	5750	5750	5750	5750	0
188	20231025	163700	541292970	5750	5750	5750	5750	0
189	20231025	163600	541292970	5750	5750	5750	5750	0
190	20231025	163500	541292970	5750	5750	5750	5750	0
191	20231025	163400	541292970	5750	5750	5750	5750	0
192	20231025	163300	541292970	5750	5750	5750	5750	0
193	20231025	163200	541292970	5750	5750	5750	5750	0
194	20231025	163100	541292970	5750	5750	5750	5750	0
195	20231025	163000	541292970	5750	5750	5750	5750	0
196	20231025	162900	541292970	5750	5750	5750	5750	0
197	20231025	162800	541292970	5750	5750	5750	5750	0
198	20231025	162700	541292970	5750	5750	5750	5750	0
199	20231025	162600	541292970	5750	5750	5750	5750	0
200	20231025	162500	541292970	5750	5750	5750	5750	0
201	20231025	162400	541292970	5750	5750	5750	5750	0
202	20231025	162300	541292970	5750	5750	5750	5750	0
203	20231025	162200	541292970	5750	5750	5750	5750	0
204	20231025	162100	541292970	5750	5750	5750	5750	0
205	20231025	162000	541292970	5750	5750	5750	5750	0
206	20231025	161900	541292970	5750	5750	5750	5750	0
207	20231025	161800	541292970	5750	5750	5750	5750	0
208	20231025	161700	541292970	5750	5750	5750	5750	0
209	20231025	161600	541292970	5750	5750	5750	5750	0
210	20231025	161500	541292970	5750	5750	5750	5750	0
211	20231025	161400	541292970	5750	5750	5750	5750	0
212	20231025	161300	541292970	5750	5750	5750	5750	2605
213	20231025	161200	541292970	5750	5750	5750	5750	0
214	20231025	161100	541292970	5750	5750	5750	5750	0
215	20231025	161000	541292970	5750	5750	5750	5750	0
216	20231025	160900	541292970	5750	5750	5750	5750	0
217	20231025	160800	541292970	5750	5750	5750	5750	0
218	20231025	160700	541292970	5750	5750	5750	5750	0
219	20231025	160600	541292970	5750	5750	5750	5750	0
220	20231025	160500	541292970	5750	5750	5750	5750	0
221	20231025	160400	541292970	5750	5750	5750	5750	0
222	20231025	160300	541292970	5750	5750	5750	5750	0
223	20231025	160200	541292970	5750	5750	5750	5750	0
224	20231025	160100	541292970	5750	5750	5750	5750	0
225	20231025	160000	541292970	5750	5750	5750	5750	0
226	20231025	155900	541292970	5750	5750	5750	5750	0
227	20231025	155800	541292970	5750	5750	5750	5750	0
228	20231025	155700	541292970	5750	5750	5750	5750	0
229	20231025	155600	541292970	5750	5750	5750	5750	0
230	20231025	155500	541292970	5750	5750	5750	5750	0
231	20231025	155400	541292970	5750	5750	5750	5750	0
232	20231025	155300	541292970	5750	5750	5750	5750	0
233	20231025	155200	541292970	5750	5750	5750	5750	0
234	20231025	155100	541292970	5750	5750	5750	5750	0
235	20231025	155000	541292970	5750	5750	5750	5750	0
236	20231025	154900	541292970	5750	5750	5750	5750	0
237	20231025	154800	541292970	5750	5750	5750	5750	0
238	20231025	154700	541292970	5750	5750	5750	5750	0
239	20231025	154600	541292970	5750	5750	5750	5750	0
240	20231025	154500	541292970	5750	5750	5750	5750	0
241	20231025	154400	541292970	5750	5750	5750	5750	0
242	20231025	154300	541292970	5750	5750	5750	5750	2605
243	20231025	154200	541292970	5750	5750	5750	5750	0
244	20231025	154100	541292970	5750	5750	5750	5750	0
245	20231025	154000	541292970	5750	5750	5750	5750	0
246	20231025	153900	541292970	5750	5750	5750	5750	0
247	20231025	153800	541292970	5750	5750	5750	5750	0
248	20231025	153700	541292970	5750	5750	5750	5750	0
249	20231025	153600	541292970	5750	5750	5750	5750	0
250	20231025	153500	541292970	5750	5750	5750	5750	0
251	20231025	153400	541292970	5750	5750	5750	5750	0
252	20231025	153300	541292970	5750	5750	5750	5750	0
253	20231025	153200	541292970	5750	5750	5750	5750	0
254	20231025	153100	541292970	5750	5750	5750	5750	0
255	20231025	153000	541292970	5750	5750	5750	5750	2605
256	20231025	152900	526314220	5750	5750	5750	5750	0
257	20231025	152800	526314220	5750	5750	5750	5750	0
258	20231025	152700	526314220	5750	5750	5750	5750	0
259	20231025	152600	526314220	5750	5750	5750	5750	0
260	20231025	152500	526314220	5750	5750	5750	5750	0
261	20231025	152400	526314220	5750	5750	5750	5750	0
262	20231025	152300	526314220	5750	5750	5750	5750	0
263	20231025	152200	526314220	5750	5750	5750	5750	0
264	20231025	152100	526314220	5750	5750	5750	5750	0
265	20231025	152000	526314220	5750	5750	5750	5750	0
266	20231025	151900	526314220	5750	5770	5770	5750	1514
267	20231025	151800	517608640	5770	5770	5770	5770	0
268	20231025	151700	517608640	5770	5770	5770	5750	55
269	20231025	151600	517292290	5750	5750	5750	5750	33
270	20231025	151500	517102540	5750	5750	5750	5750	50
271	20231025	151400	516815040	5750	5770	5770	5750	108
272	20231025	151300	516193620	5770	5770	5770	5770	0
273	20231025	151200	516193620	5770	5750	5770	5750	1673
274	20231025	151100	506555990	5750	5750	5750	5750	1788
275	20231025	151000	496274990	5760	5760	5760	5760	0
276	20231025	150900	496274990	5760	5760	5760	5760	6
277	20231025	150800	496240430	5760	5760	5760	5760	12
278	20231025	150700	496171310	5760	5750	5770	5750	166
279	20231025	150600	495216690	5740	5740	5740	5740	0
280	20231025	150500	495216690	5740	5740	5740	5740	23
281	20231025	150400	495084670	5730	5730	5730	5730	120
282	20231025	150300	494397070	5730	5730	5730	5730	0
283	20231025	150200	494397070	5730	5730	5730	5730	0
284	20231025	150100	494397070	5730	5730	5730	5730	1
285	20231025	150000	494391340	5730	5730	5730	5730	0
286	20231025	145900	494391340	5730	5730	5730	5730	0
287	20231025	145800	494391340	5730	5730	5730	5730	3
288	20231025	145700	494374150	5720	5760	5760	5720	749
289	20231025	145600	490088110	5750	5750	5750	5750	0
290	20231025	145500	490088110	5750	5750	5750	5750	1248
291	20231025	145400	482912110	5710	5710	5710	5710	0
292	20231025	145300	482912110	5710	5720	5720	5710	1110
293	20231025	145200	476572990	5750	5750	5750	5750	0
294	20231025	145100	476572990	5750	5750	5750	5750	10
295	20231025	145000	476515490	5750	5750	5750	5750	24
296	20231025	144900	476377490	5740	5740	5740	5740	99
297	20231025	144800	475809230	5710	5730	5730	5710	2856
298	20231025	144700	459484260	5770	5770	5770	5770	50
299	20231025	144600	459195760	5770	5770	5770	5770	20
300	20231025	144500	459080360	5770	5740	5770	5740	222
301	20231025	144400	457806020	5770	5770	5770	5770	5
302	20231025	144300	457777170	5740	5750	5750	5740	1600
303	20231025	144200	448585570	5760	5760	5760	5760	260
304	20231025	144100	447087970	5780	5780	5780	5780	0
305	20231025	144000	447087970	5780	5780	5780	5780	208
306	20231025	143900	445885730	5780	5780	5780	5780	0
307	20231025	143800	445885730	5780	5750	5780	5750	2
308	20231025	143700	445874200	5750	5790	5790	5750	6
309	20231025	143600	445839660	5750	5750	5750	5750	0
310	20231025	143500	445839660	5750	5750	5750	5750	0
311	20231025	143400	445839660	5750	5770	5770	5750	600
312	20231025	143300	442382990	5820	5820	5820	5820	4
313	20231025	143200	442359710	5820	5820	5820	5820	0
314	20231025	143100	442359710	5820	5820	5820	5820	0
315	20231025	143000	442359710	5820	5820	5820	5820	0
316	20231025	142900	442359710	5820	5820	5820	5820	1
317	20231025	142800	442353890	5770	5770	5770	5770	0
318	20231025	142700	442353890	5770	5800	5800	5770	3000
319	20231025	142600	425017840	5800	5800	5800	5800	1
320	20231025	142500	425012040	5840	5840	5840	5840	0
321	20231025	142400	425012040	5840	5840	5840	5840	100
322	20231025	142300	424428040	5840	5840	5840	5840	0
323	20231025	142200	424428040	5840	5840	5840	5840	10
324	20231025	142100	424369640	5800	5830	5830	5800	72
325	20231025	142000	423951950	5830	5830	5830	5830	185
326	20231025	141900	422873400	5830	5830	5830	5830	1
327	20231025	141800	422867570	5790	5790	5790	5790	0
328	20231025	141700	422867570	5790	5820	5820	5790	300
329	20231025	141600	421129860	5830	5830	5830	5830	0
330	20231025	141500	421129860	5830	5830	5830	5830	0
331	20231025	141400	421129860	5830	5830	5830	5830	0
332	20231025	141300	421129860	5830	5830	5830	5830	0
333	20231025	141200	421129860	5830	5830	5830	5830	0
334	20231025	141100	421129860	5830	5830	5830	5830	10
335	20231025	141000	421071560	5830	5830	5830	5830	0
336	20231025	140900	421071560	5830	5830	5830	5830	0
337	20231025	140800	421071560	5830	5830	5830	5830	5
338	20231025	140700	421042410	5830	5830	5830	5830	2
339	20231025	140600	421030750	5830	5830	5830	5830	5
340	20231025	140500	421001600	5830	5830	5830	5830	3
341	20231025	140400	420984110	5830	5830	5830	5830	1
342	20231025	140300	420978280	5830	5810	5830	5810	2
343	20231025	140200	420966640	5830	5830	5830	5830	0
344	20231025	140100	420966640	5830	5830	5830	5830	0
345	20231025	140000	420966640	5830	5830	5830	5830	0
346	20231025	135900	420966640	5830	5830	5830	5830	0
347	20231025	135800	420966640	5830	5800	5840	5790	901
348	20231025	135700	415738790	5830	5830	5830	5830	15
349	20231025	135600	415651340	5840	5840	5840	5840	0
350	20231025	135500	415651340	5840	5810	5840	5810	8
351	20231025	135400	415604700	5800	5800	5800	5800	5
352	20231025	135300	415575700	5800	5800	5800	5800	1
353	20231025	135200	415569900	5810	5810	5810	5810	65
354	20231025	135100	415192250	5810	5810	5810	5810	0
355	20231025	135000	415192250	5810	5810	5810	5810	0
356	20231025	134900	415192250	5810	5810	5810	5810	0
357	20231025	134800	415192250	5810	5810	5810	5810	4
358	20231025	134700	415169010	5810	5810	5810	5810	0
359	20231025	134600	415169010	5810	5810	5810	5810	0
360	20231025	134500	415169010	5810	5810	5810	5810	520
361	20231025	134400	412147810	5810	5810	5810	5810	0
362	20231025	134300	412147810	5810	5810	5810	5810	0
363	20231025	134200	412147810	5810	5810	5810	5810	0
364	20231025	134100	412147810	5810	5810	5810	5810	0
365	20231025	134000	412147810	5810	5810	5810	5810	0
366	20231025	133900	412147810	5810	5810	5810	5810	0
367	20231025	133800	412147810	5810	5810	5810	5810	0
368	20231025	133700	412147810	5810	5810	5810	5810	8
369	20231025	133600	412101330	5810	5810	5810	5810	0
370	20231025	133500	412101330	5810	5810	5810	5810	0
371	20231025	133400	412101330	5810	5810	5810	5810	20
372	20231025	133300	411985130	5810	5790	5810	5790	15
373	20231025	133200	411898020	5780	5780	5780	5780	0
374	20231025	133100	411898020	5780	5780	5780	5780	53
375	20231025	133000	411591680	5770	5770	5770	5770	0
376	20231025	132900	411591680	5770	5770	5770	5770	2089
377	20231025	132800	399538150	5770	5770	5770	5770	180
378	20231025	132700	398499550	5780	5780	5780	5780	150
379	20231025	132600	397632550	5780	5780	5780	5780	0
380	20231025	132500	397632550	5780	5780	5780	5780	0
381	20231025	132400	397632550	5780	5780	5780	5780	1
382	20231025	132300	397626770	5750	5750	5750	5750	29
383	20231025	132200	397460020	5750	5750	5750	5750	0
384	20231025	132100	397460020	5750	5750	5750	5750	64
385	20231025	132000	397092020	5750	5750	5750	5750	0
386	20231025	131900	397092020	5750	5750	5750	5750	0
387	20231025	131800	397092020	5750	5770	5770	5750	1000
388	20231025	131700	391326880	5770	5780	5780	5770	642
389	20231025	131600	387622170	5780	5780	5780	5780	0
390	20231025	131500	387622170	5780	5780	5780	5780	163
391	20231025	131400	386680030	5780	5780	5780	5780	94
392	20231025	131300	386136710	5790	5790	5790	5790	3
393	20231025	131200	386119340	5790	5790	5790	5790	0
394	20231025	131100	386119340	5790	5790	5790	5790	0
395	20231025	131000	386119340	5790	5790	5790	5790	200
396	20231025	130900	384961340	5790	5790	5790	5790	5
397	20231025	130800	384932390	5790	5790	5790	5790	0
398	20231025	130700	384932390	5790	5790	5790	5790	3
399	20231025	130600	384915020	5780	5780	5780	5780	0
400	20231025	130500	384915020	5780	5780	5780	5780	159
401	20231025	130400	383996000	5780	5780	5780	5780	10
402	20231025	130300	383938200	5780	5780	5780	5780	0
403	20231025	130200	383938200	5780	5780	5780	5780	0
404	20231025	130100	383938200	5780	5780	5780	5780	0
405	20231025	130000	383938200	5780	5780	5780	5780	0
406	20231025	125900	383938200	5780	5780	5780	5780	0
407	20231025	125800	383938200	5780	5780	5780	5780	0
408	20231025	125700	383938200	5780	5780	5780	5780	7
409	20231025	125600	383897740	5780	5780	5780	5780	0
410	20231025	125500	383897740	5780	5780	5780	5780	0
411	20231025	125400	383897740	5780	5780	5780	5780	0
412	20231025	125300	383897740	5780	5780	5780	5780	581
413	20231025	125200	380539560	5780	5780	5780	5780	0
414	20231025	125100	380539560	5780	5780	5780	5780	0
415	20231025	125000	380539560	5780	5780	5780	5780	0
416	20231025	124900	380539560	5780	5780	5780	5780	0
417	20231025	124800	380539560	5780	5780	5780	5780	0
418	20231025	124700	380539560	5780	5780	5780	5780	100
419	20231025	124600	379961560	5780	5780	5780	5780	0
420	20231025	124500	379961560	5780	5780	5780	5780	0
421	20231025	124400	379961560	5780	5780	5780	5780	0
422	20231025	124300	379961560	5780	5780	5780	5780	0
423	20231025	124200	379961560	5780	5780	5780	5780	0
424	20231025	124100	379961560	5780	5780	5780	5780	19
425	20231025	124000	379851740	5770	5780	5780	5770	122
426	20231025	123900	379147520	5800	5800	5800	5800	28
427	20231025	123800	378985120	5800	5800	5800	5800	109
428	20231025	123700	378352920	5800	5830	5830	5800	2932
429	20231025	123600	361317130	5830	5830	5830	5830	1
430	20231025	123500	361311300	5840	5830	5840	5830	105
431	20231025	123400	360698140	5840	5830	5840	5820	108
432	20231025	123300	360069420	5840	5840	5840	5840	3
433	20231025	123200	360051900	5840	5840	5840	5840	2
434	20231025	123100	360040220	5830	5830	5830	5830	0
435	20231025	123000	360040220	5830	5830	5830	5830	0
436	20231025	122900	360040220	5830	5830	5830	5830	2
437	20231025	122800	360028560	5840	5840	5840	5840	2
438	20231025	122700	360016880	5850	5850	5850	5830	18
439	20231025	122600	359911740	5830	5830	5830	5830	0
440	20231025	122500	359911740	5830	5830	5830	5830	0
441	20231025	122400	359911740	5830	5830	5830	5830	0
442	20231025	122300	359911740	5830	5830	5830	5830	366
443	20231025	122200	357777960	5840	5840	5840	5840	0
444	20231025	122100	357777960	5840	5840	5840	5840	300
445	20231025	122000	356025960	5840	5840	5840	5840	0
446	20231025	121900	356025960	5840	5850	5850	5840	3871
447	20231025	121800	333400620	5850	5860	5860	5850	788
448	20231025	121700	328787240	5860	5860	5860	5860	1020
449	20231025	121600	322810040	5860	5860	5860	5860	42
450	20231025	121500	322563920	5860	5860	5860	5860	230
451	20231025	121400	321216120	5880	5880	5880	5880	0
452	20231025	121300	321216120	5880	5880	5880	5880	3388
453	20231025	121200	301294680	5890	5890	5890	5890	10
454	20231025	121100	301235780	5890	5890	5890	5890	0
455	20231025	121000	301235780	5890	5890	5890	5890	2
456	20231025	120900	301224000	5890	5890	5890	5890	2
457	20231025	120800	301212220	5890	5890	5890	5890	1
458	20231025	120700	301206330	5890	5890	5890	5890	1
459	20231025	120600	301200440	5900	5900	5900	5900	0
460	20231025	120500	301200440	5900	5900	5900	5900	0
461	20231025	120400	301200440	5900	5900	5900	5900	0
462	20231025	120300	301200440	5900	5900	5900	5900	412
463	20231025	120200	298769640	5900	5900	5900	5900	0
464	20231025	120100	298769640	5900	5900	5900	5900	0
465	20231025	120000	298769640	5900	5900	5900	5900	0
466	20231025	115900	298769640	5900	5900	5900	5900	0
467	20231025	115800	298769640	5900	5900	5900	5900	120
468	20231025	115700	298061640	5900	5900	5900	5900	0
469	20231025	115600	298061640	5900	5900	5900	5900	0
470	20231025	115500	298061640	5900	5900	5900	5900	0
471	20231025	115400	298061640	5900	5900	5900	5900	400
472	20231025	115300	295701640	5900	5900	5900	5900	0
473	20231025	115200	295701640	5900	5900	5900	5900	0
474	20231025	115100	295701640	5900	5900	5900	5900	0
475	20231025	115000	295701640	5900	5900	5900	5900	2
476	20231025	114900	295689840	5890	5890	5890	5890	0
477	20231025	114800	295689840	5890	5890	5890	5890	0
478	20231025	114700	295689840	5890	5890	5890	5890	0
479	20231025	114600	295689840	5890	5890	5890	5890	5
480	20231025	114500	295660390	5900	5900	5900	5900	1404
481	20231025	114400	287376790	5900	5900	5900	5900	21
482	20231025	114300	287252890	5900	5900	5900	5900	0
483	20231025	114200	287252890	5900	5880	5900	5880	2000
484	20231025	114100	275467530	5860	5860	5860	5860	50
485	20231025	114000	275174530	5860	5860	5860	5860	0
486	20231025	113900	275174530	5860	5860	5860	5860	0
487	20231025	113800	275174530	5860	5870	5870	5860	5128
488	20231025	113700	245100280	5880	5900	5900	5880	349
489	20231025	113600	243047070	5900	5900	5900	5900	16
490	20231025	113500	242952670	5880	5900	5900	5880	83
491	20231025	113400	242463130	5900	5900	5900	5900	0
492	20231025	113300	242463130	5900	5890	5900	5890	1000
493	20231025	113200	236564320	5890	5890	5890	5890	0
494	20231025	113100	236564320	5890	5890	5890	5890	0
495	20231025	113000	236564320	5890	5890	5890	5890	20
496	20231025	112900	236446520	5880	5880	5880	5880	274
497	20231025	112800	234835400	5880	5880	5880	5880	0
498	20231025	112700	234835400	5880	5880	5880	5880	0
499	20231025	112600	234835400	5880	5880	5880	5880	50
500	20231025	112500	234541400	5880	5880	5880	5880	0
501	20231025	112400	234541400	5880	5880	5880	5880	2
502	20231025	112300	234529640	5870	5870	5870	5870	100
503	20231025	112200	233942640	5870	5870	5870	5870	0
504	20231025	112100	233942640	5870	5870	5870	5870	501
505	20231025	112000	231001770	5880	5880	5880	5880	0
506	20231025	111900	231001770	5880	5880	5880	5880	1
507	20231025	111800	230995890	5860	5860	5860	5860	0
508	20231025	111700	230995890	5860	5860	5860	5860	1207
509	20231025	111600	223922870	5910	5910	5910	5910	0
510	20231025	111500	223922870	5910	5880	5910	5880	5632
511	20231025	111400	190702660	5860	5870	5870	5860	647
512	20231025	111300	186911230	5870	5870	5870	5870	25
513	20231025	111200	186764480	5870	5870	5870	5870	0
514	20231025	111100	186764480	5870	5870	5870	5870	0
515	20231025	111000	186764480	5870	5870	5870	5870	100
516	20231025	110900	186177480	5870	5870	5870	5870	50
517	20231025	110800	185883980	5870	5870	5870	5870	0
518	20231025	110700	185883980	5870	5870	5870	5870	275
519	20231025	110600	184269730	5870	5870	5870	5870	1
520	20231025	110500	184263860	5860	5860	5860	5860	335
521	20231025	110400	182300760	5860	5870	5870	5860	89
522	20231025	110300	181778580	5870	5870	5870	5870	200
523	20231025	110200	180604580	5860	5850	5860	5850	303
524	20231025	110100	178830710	5860	5860	5860	5860	1
525	20231025	110000	178824850	5860	5850	5860	5850	217
526	20231025	105900	177553810	5860	5850	5860	5850	161
527	20231025	105800	176611560	5840	5840	5840	5840	10
528	20231025	105700	176553160	5840	5840	5840	5840	27
529	20231025	105600	176395480	5830	5830	5830	5830	1
530	20231025	105500	176389650	5830	5830	5830	5830	3054
531	20231025	105400	158584830	5810	5810	5810	5810	0
532	20231025	105300	158584830	5810	5810	5810	5810	0
533	20231025	105200	158584830	5810	5810	5810	5810	0
534	20231025	105100	158584830	5810	5810	5810	5810	0
535	20231025	105000	158584830	5810	5810	5810	5810	0
536	20231025	104900	158584830	5810	5810	5810	5810	260
537	20231025	104800	157074230	5810	5810	5810	5810	0
538	20231025	104700	157074230	5810	5810	5810	5810	0
539	20231025	104600	157074230	5810	5810	5810	5810	564
540	20231025	104500	153797390	5820	5820	5820	5820	231
541	20231025	104400	152452970	5820	5820	5820	5820	5
542	20231025	104300	152423870	5820	5820	5820	5820	600
543	20231025	104200	148931870	5820	5820	5820	5820	315
544	20231025	104100	147098570	5820	5820	5820	5820	30
545	20231025	104000	146923970	5830	5830	5830	5830	0
546	20231025	103900	146923970	5830	5830	5830	5830	0
547	20231025	103800	146923970	5830	5830	5830	5830	5
548	20231025	103700	146894820	5830	5830	5830	5830	5
549	20231025	103600	146865670	5820	5820	5820	5820	98
550	20231025	103500	146295310	5830	5830	5830	5830	30
551	20231025	103400	146120410	5820	5820	5820	5820	0
552	20231025	103300	146120410	5820	5820	5820	5820	0
553	20231025	103200	146120410	5820	5820	5820	5820	23
554	20231025	103100	145986550	5820	5820	5820	5820	34
555	20231025	103000	145788670	5820	5820	5820	5820	1187
556	20231025	102900	138880330	5820	5820	5820	5820	11
557	20231025	102800	138816310	5830	5830	5830	5830	0
558	20231025	102700	138816310	5830	5830	5830	5830	50
559	20231025	102600	138524810	5820	5820	5820	5820	0
560	20231025	102500	138524810	5820	5820	5820	5820	0
561	20231025	102400	138524810	5820	5820	5820	5820	10
562	20231025	102300	138466610	5820	5820	5820	5820	1
563	20231025	102200	138460790	5830	5830	5830	5830	0
564	20231025	102100	138460790	5830	5830	5830	5830	0
565	20231025	102000	138460790	5830	5830	5830	5830	35
566	20231025	101900	138256740	5830	5820	5830	5820	21
567	20231025	101800	138134320	5830	5830	5830	5830	1
568	20231025	101700	138128490	5840	5840	5840	5840	0
569	20231025	101600	138128490	5840	5840	5840	5840	0
570	20231025	101500	138128490	5840	5840	5840	5840	1
571	20231025	101400	138122650	5840	5840	5840	5840	0
572	20231025	101300	138122650	5840	5840	5840	5840	1
573	20231025	101200	138116810	5830	5820	5830	5820	10
574	20231025	101100	138058520	5830	5830	5830	5830	1
575	20231025	101000	138052690	5830	5830	5830	5830	292
576	20231025	100900	136350330	5830	5830	5830	5830	0
577	20231025	100800	136350330	5830	5830	5830	5830	0
578	20231025	100700	136350330	5830	5830	5830	5830	22
579	20231025	100600	136222070	5830	5830	5830	5830	1
580	20231025	100500	136216240	5810	5810	5810	5810	0
581	20231025	100400	136216240	5810	5810	5810	5810	0
582	20231025	100300	136216240	5810	5810	5810	5810	181
583	20231025	100200	135164630	5800	5800	5800	5800	1
584	20231025	100100	135158830	5810	5810	5810	5810	0
585	20231025	100000	135158830	5810	5810	5810	5810	0
586	20231025	095900	135158830	5810	5830	5830	5810	71
587	20231025	095800	134746300	5810	5810	5810	5810	0
588	20231025	095700	134746300	5810	5810	5810	5810	0
589	20231025	095600	134746300	5810	5810	5810	5810	0
590	20231025	095500	134746300	5810	5810	5810	5810	24
591	20231025	095400	134606860	5810	5810	5810	5810	42
592	20231025	095300	134362840	5810	5810	5810	5810	0
593	20231025	095200	134362840	5810	5800	5810	5800	41
594	20231025	095100	134124640	5810	5800	5810	5800	47
595	20231025	095000	133851670	5800	5810	5810	5800	102
596	20231025	094900	133259070	5810	5810	5810	5810	7
597	20231025	094800	133218400	5810	5780	5830	5780	1744
598	20231025	094700	123102000	5790	5790	5790	5790	1
599	20231025	094600	123096210	5730	5730	5730	5730	0
600	20231025	094500	123096210	5730	5740	5740	5730	60
601	20231025	094400	122751840	5740	5770	5780	5740	7050
602	20231025	094300	82005670	5750	5750	5750	5750	0
603	20231025	094200	82005670	5750	5740	5750	5740	421
604	20231025	094100	79584960	5730	5750	5750	5730	1504
605	20231025	094000	70940300	5750	5770	5770	5750	1022
606	20231025	093900	65049060	5760	5770	5770	5760	90
607	20231025	093800	64530640	5770	5770	5770	5770	112
608	20231025	093700	63884400	5770	5780	5780	5770	20
609	20231025	093600	63768810	5780	5780	5780	5780	1
610	20231025	093500	63763030	5780	5800	5800	5780	564
611	20231025	093400	60499500	5780	5790	5790	5780	294
612	20231025	093300	58797510	5790	5790	5790	5790	20
613	20231025	093200	58681710	5790	5780	5790	5780	268
614	20231025	093100	57132660	5780	5780	5780	5780	1
615	20231025	093000	57126880	5780	5770	5780	5770	67
616	20231025	092900	56740190	5770	5770	5770	5770	1190
617	20231025	092800	49873890	5770	5770	5770	5770	50
618	20231025	092700	49585390	5760	5760	5760	5760	0
619	20231025	092600	49585390	5760	5760	5760	5760	1
620	20231025	092500	49579630	5740	5740	5740	5740	0
621	20231025	092400	49579630	5740	5740	5740	5740	26
622	20231025	092300	49430390	5740	5740	5740	5740	26
623	20231025	092200	49281150	5730	5730	5730	5730	1337
624	20231025	092100	41620140	5730	5730	5740	5730	292
625	20231025	092000	39946960	5740	5740	5740	5740	20
626	20231025	091900	39832160	5720	5740	5740	5720	351
627	20231025	091800	37824380	5720	5720	5720	5720	11
628	20231025	091700	37761460	5730	5750	5750	5730	2975
629	20231025	091600	20676800	5750	5760	5760	5750	630
630	20231025	091500	17051530	5760	5760	5760	5760	55
631	20231025	091400	16734730	5770	5770	5770	5770	211
632	20231025	091300	15517260	5770	5790	5800	5770	166
633	20231025	091200	14557810	5790	5780	5790	5750	363
634	20231025	091100	12466330	5780	5790	5790	5780	22
635	20231025	091000	12338970	5790	5790	5790	5760	52
636	20231025	090900	12039270	5800	5800	5800	5800	3
637	20231025	090800	12021870	5780	5780	5780	5780	184
638	20231025	090700	10958350	5760	5760	5760	5760	142
639	20231025	090600	10140430	5760	5760	5760	5760	5
640	20231025	090500	10111630	5750	5750	5750	5750	142
641	20231025	090400	9295130	5750	5790	5810	5750	390
642	20231025	090300	7043080	5800	5820	5820	5800	6
643	20231025	090200	7008260	5800	5800	5800	5800	533
644	20231025	090100	3916860	5800	5800	5800	5800	190
645	20231025	090000	2814860	5780	5780	5780	5780	487