KissMeData/030520/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	190600	972778000	12360	12360	12360	12360	1048
3	20231025	190500	972778000	12360	12360	12360	12360	0
4	20231025	190400	972778000	12360	12360	12360	12360	0
5	20231025	190300	972778000	12360	12360	12360	12360	0
6	20231025	190200	972778000	12360	12360	12360	12360	0
7	20231025	190100	972778000	12360	12360	12360	12360	0
8	20231025	190000	972778000	12360	12360	12360	12360	0
9	20231025	185900	972778000	12360	12360	12360	12360	0
10	20231025	185800	972778000	12360	12360	12360	12360	0
11	20231025	185700	972778000	12360	12360	12360	12360	0
12	20231025	185600	972778000	12360	12360	12360	12360	0
13	20231025	185500	972778000	12360	12360	12360	12360	0
14	20231025	185400	972778000	12360	12360	12360	12360	0
15	20231025	185300	972778000	12360	12360	12360	12360	0
16	20231025	185200	972778000	12360	12360	12360	12360	0
17	20231025	185100	972778000	12360	12360	12360	12360	0
18	20231025	185000	972778000	12360	12360	12360	12360	0
19	20231025	184900	972778000	12360	12360	12360	12360	0
20	20231025	184800	972778000	12360	12360	12360	12360	0
21	20231025	184700	972778000	12360	12360	12360	12360	0
22	20231025	184600	972778000	12360	12360	12360	12360	0
23	20231025	184500	972778000	12360	12360	12360	12360	0
24	20231025	184400	972778000	12360	12360	12360	12360	0
25	20231025	184300	972778000	12360	12360	12360	12360	0
26	20231025	184200	972778000	12360	12360	12360	12360	0
27	20231025	184100	972778000	12360	12360	12360	12360	0
28	20231025	184000	972778000	12360	12360	12360	12360	0
29	20231025	183900	972778000	12360	12360	12360	12360	0
30	20231025	183800	972778000	12360	12360	12360	12360	0
31	20231025	183700	972778000	12360	12360	12360	12360	0
32	20231025	183600	972778000	12360	12360	12360	12360	1048
33	20231025	183500	972778000	12360	12360	12360	12360	0
34	20231025	183400	972778000	12360	12360	12360	12360	0
35	20231025	183300	972778000	12360	12360	12360	12360	0
36	20231025	183200	972778000	12360	12360	12360	12360	0
37	20231025	183100	972778000	12360	12360	12360	12360	0
38	20231025	183000	972778000	12360	12360	12360	12360	0
39	20231025	182900	972778000	12360	12360	12360	12360	0
40	20231025	182800	972778000	12360	12360	12360	12360	0
41	20231025	182700	972778000	12360	12360	12360	12360	0
42	20231025	182600	972778000	12360	12360	12360	12360	0
43	20231025	182500	972778000	12360	12360	12360	12360	0
44	20231025	182400	972778000	12360	12360	12360	12360	0
45	20231025	182300	972778000	12360	12360	12360	12360	0
46	20231025	182200	972778000	12360	12360	12360	12360	0
47	20231025	182100	972778000	12360	12360	12360	12360	0
48	20231025	182000	972778000	12360	12360	12360	12360	0
49	20231025	181900	972778000	12360	12360	12360	12360	0
50	20231025	181800	972778000	12360	12360	12360	12360	0
51	20231025	181700	972778000	12360	12360	12360	12360	0
52	20231025	181600	972778000	12360	12360	12360	12360	0
53	20231025	181500	972778000	12360	12360	12360	12360	0
54	20231025	181400	972778000	12360	12360	12360	12360	0
55	20231025	181300	972778000	12360	12360	12360	12360	0
56	20231025	181200	972778000	12360	12360	12360	12360	0
57	20231025	181100	972778000	12360	12360	12360	12360	0
58	20231025	181000	972778000	12360	12360	12360	12360	0
59	20231025	180900	972778000	12360	12360	12360	12360	0
60	20231025	180800	972778000	12360	12360	12360	12360	0
61	20231025	180700	972778000	12360	12360	12360	12360	0
62	20231025	180600	972778000	12360	12360	12360	12360	1048
63	20231025	180500	972778000	12360	12360	12360	12360	0
64	20231025	180400	972778000	12360	12360	12360	12360	0
65	20231025	180300	972778000	12360	12360	12360	12360	0
66	20231025	180200	972778000	12360	12360	12360	12360	0
67	20231025	180100	972778000	12360	12360	12360	12360	0
68	20231025	180000	972778000	12360	12360	12360	12360	0
69	20231025	175900	972778000	12360	12360	12360	12360	0
70	20231025	175800	972778000	12360	12360	12360	12360	0
71	20231025	175700	972778000	12360	12360	12360	12360	0
72	20231025	175600	972778000	12360	12360	12360	12360	0
73	20231025	175500	972778000	12360	12360	12360	12360	0
74	20231025	175400	972778000	12360	12360	12360	12360	0
75	20231025	175300	972778000	12360	12360	12360	12360	0
76	20231025	175200	972778000	12360	12360	12360	12360	0
77	20231025	175100	972778000	12360	12360	12360	12360	0
78	20231025	175000	972778000	12360	12360	12360	12360	0
79	20231025	174900	972778000	12360	12360	12360	12360	0
80	20231025	174800	972778000	12360	12360	12360	12360	0
81	20231025	174700	972778000	12360	12360	12360	12360	0
82	20231025	174600	972778000	12360	12360	12360	12360	0
83	20231025	174500	972778000	12360	12360	12360	12360	0
84	20231025	174400	972778000	12360	12360	12360	12360	0
85	20231025	174300	972778000	12360	12360	12360	12360	0
86	20231025	174200	972778000	12360	12360	12360	12360	0
87	20231025	174100	972778000	12360	12360	12360	12360	0
88	20231025	174000	972778000	12360	12360	12360	12360	0
89	20231025	173900	972778000	12360	12360	12360	12360	0
90	20231025	173800	972778000	12360	12360	12360	12360	0
91	20231025	173700	972778000	12360	12360	12360	12360	0
92	20231025	173600	972778000	12360	12360	12360	12360	1048
93	20231025	173500	972778000	12360	12360	12360	12360	0
94	20231025	173400	972778000	12360	12360	12360	12360	0
95	20231025	173300	972778000	12360	12360	12360	12360	0
96	20231025	173200	972778000	12360	12360	12360	12360	0
97	20231025	173100	972778000	12360	12360	12360	12360	0
98	20231025	173000	972778000	12360	12360	12360	12360	0
99	20231025	172900	972778000	12360	12360	12360	12360	0
100	20231025	172800	972778000	12360	12360	12360	12360	0
101	20231025	172700	972778000	12360	12360	12360	12360	0
102	20231025	172600	972778000	12360	12360	12360	12360	0
103	20231025	172500	972778000	12360	12360	12360	12360	0
104	20231025	172400	972778000	12360	12360	12360	12360	0
105	20231025	172300	972778000	12360	12360	12360	12360	0
106	20231025	172200	972778000	12360	12360	12360	12360	0
107	20231025	172100	972778000	12360	12360	12360	12360	0
108	20231025	172000	972778000	12360	12360	12360	12360	0
109	20231025	171900	972778000	12360	12360	12360	12360	0
110	20231025	171800	972778000	12360	12360	12360	12360	0
111	20231025	171700	972778000	12360	12360	12360	12360	0
112	20231025	171600	972778000	12360	12360	12360	12360	0
113	20231025	171500	972778000	12360	12360	12360	12360	0
114	20231025	171400	972778000	12360	12360	12360	12360	0
115	20231025	171300	972778000	12360	12360	12360	12360	0
116	20231025	171200	972778000	12360	12360	12360	12360	0
117	20231025	171100	972778000	12360	12360	12360	12360	0
118	20231025	171000	972778000	12360	12360	12360	12360	0
119	20231025	170900	972778000	12360	12360	12360	12360	0
120	20231025	170800	972778000	12360	12360	12360	12360	0
121	20231025	170700	972778000	12360	12360	12360	12360	0
122	20231025	170600	972778000	12360	12360	12360	12360	1048
123	20231025	170500	972778000	12360	12360	12360	12360	0
124	20231025	170400	972778000	12360	12360	12360	12360	0
125	20231025	170300	972778000	12360	12360	12360	12360	0
126	20231025	170200	972778000	12360	12360	12360	12360	0
127	20231025	170100	972778000	12360	12360	12360	12360	0
128	20231025	170000	972778000	12360	12360	12360	12360	0
129	20231025	165900	972778000	12360	12360	12360	12360	0
130	20231025	165800	972778000	12360	12360	12360	12360	0
131	20231025	165700	972778000	12360	12360	12360	12360	0
132	20231025	165600	972778000	12360	12360	12360	12360	0
133	20231025	165500	972778000	12360	12360	12360	12360	0
134	20231025	165400	972778000	12360	12360	12360	12360	0
135	20231025	165300	972778000	12360	12360	12360	12360	0
136	20231025	165200	972778000	12360	12360	12360	12360	0
137	20231025	165100	972778000	12360	12360	12360	12360	0
138	20231025	165000	972778000	12360	12360	12360	12360	0
139	20231025	164900	972778000	12360	12360	12360	12360	0
140	20231025	164800	972778000	12360	12360	12360	12360	0
141	20231025	164700	972778000	12360	12360	12360	12360	0
142	20231025	164600	972778000	12360	12360	12360	12360	0
143	20231025	164500	972778000	12360	12360	12360	12360	0
144	20231025	164400	972778000	12360	12360	12360	12360	0
145	20231025	164300	972778000	12360	12360	12360	12360	0
146	20231025	164200	972778000	12360	12360	12360	12360	0
147	20231025	164100	972778000	12360	12360	12360	12360	0
148	20231025	164000	972778000	12360	12360	12360	12360	0
149	20231025	163900	972778000	12360	12360	12360	12360	0
150	20231025	163800	972778000	12360	12360	12360	12360	0
151	20231025	163700	972778000	12360	12360	12360	12360	0
152	20231025	163600	972778000	12360	12360	12360	12360	1048
153	20231025	163500	972778000	12360	12360	12360	12360	0
154	20231025	163400	972778000	12360	12360	12360	12360	0
155	20231025	163300	972778000	12360	12360	12360	12360	0
156	20231025	163200	972778000	12360	12360	12360	12360	0
157	20231025	163100	972778000	12360	12360	12360	12360	0
158	20231025	163000	972778000	12360	12360	12360	12360	0
159	20231025	162900	972778000	12360	12360	12360	12360	0
160	20231025	162800	972778000	12360	12360	12360	12360	0
161	20231025	162700	972778000	12360	12360	12360	12360	0
162	20231025	162600	972778000	12360	12360	12360	12360	0
163	20231025	162500	972778000	12360	12360	12360	12360	0
164	20231025	162400	972778000	12360	12360	12360	12360	0
165	20231025	162300	972778000	12360	12360	12360	12360	0
166	20231025	162200	972778000	12360	12360	12360	12360	0
167	20231025	162100	972778000	12360	12360	12360	12360	0
168	20231025	162000	972778000	12360	12360	12360	12360	0
169	20231025	161900	972778000	12360	12360	12360	12360	0
170	20231025	161800	972778000	12360	12360	12360	12360	0
171	20231025	161700	972778000	12360	12360	12360	12360	0
172	20231025	161600	972778000	12360	12360	12360	12360	0
173	20231025	161500	972778000	12360	12360	12360	12360	0
174	20231025	161400	972778000	12360	12360	12360	12360	0
175	20231025	161300	972778000	12360	12360	12360	12360	0
176	20231025	161200	972778000	12360	12360	12360	12360	0
177	20231025	161100	972778000	12360	12360	12360	12360	0
178	20231025	161000	972778000	12360	12360	12360	12360	0
179	20231025	160900	972778000	12360	12360	12360	12360	0
180	20231025	160800	972778000	12360	12360	12360	12360	0
181	20231025	160700	972778000	12360	12360	12360	12360	0
182	20231025	160600	972778000	12360	12360	12360	12360	1048
183	20231025	160500	972778000	12360	12360	12360	12360	0
184	20231025	160400	972778000	12360	12360	12360	12360	0
185	20231025	160300	972778000	12360	12360	12360	12360	0
186	20231025	160200	972778000	12360	12360	12360	12360	0
187	20231025	160100	972778000	12360	12360	12360	12360	0
188	20231025	160000	972778000	12360	12360	12360	12360	0
189	20231025	155900	972778000	12360	12360	12360	12360	0
190	20231025	155800	972778000	12360	12360	12360	12360	0
191	20231025	155700	972778000	12360	12360	12360	12360	0
192	20231025	155600	972778000	12360	12360	12360	12360	0
193	20231025	155500	972778000	12360	12360	12360	12360	0
194	20231025	155400	972778000	12360	12360	12360	12360	0
195	20231025	155300	972778000	12360	12360	12360	12360	0
196	20231025	155200	972778000	12360	12360	12360	12360	0
197	20231025	155100	972778000	12360	12360	12360	12360	0
198	20231025	155000	972778000	12360	12360	12360	12360	0
199	20231025	154900	972778000	12360	12360	12360	12360	0
200	20231025	154800	972778000	12360	12360	12360	12360	0
201	20231025	154700	972778000	12360	12360	12360	12360	0
202	20231025	154600	972778000	12360	12360	12360	12360	0
203	20231025	154500	972778000	12360	12360	12360	12360	0
204	20231025	154400	972778000	12360	12360	12360	12360	0
205	20231025	154300	972778000	12360	12360	12360	12360	0
206	20231025	154200	972778000	12360	12360	12360	12360	0
207	20231025	154100	972778000	12360	12360	12360	12360	0
208	20231025	154000	972778000	12360	12360	12360	12360	0
209	20231025	153900	972778000	12360	12360	12360	12360	0
210	20231025	153800	972778000	12360	12360	12360	12360	0
211	20231025	153700	972778000	12360	12360	12360	12360	0
212	20231025	153600	972778000	12360	12360	12360	12360	1048
213	20231025	153500	972778000	12360	12360	12360	12360	0
214	20231025	153400	972778000	12360	12360	12360	12360	0
215	20231025	153300	972778000	12360	12360	12360	12360	0
216	20231025	153200	972778000	12360	12360	12360	12360	0
217	20231025	153100	972778000	12360	12360	12360	12360	0
218	20231025	153000	972778000	12360	12360	12360	12360	1048
219	20231025	152900	959824720	12370	12370	12370	12370	0
220	20231025	152800	959824720	12370	12370	12370	12370	0
221	20231025	152700	959824720	12370	12370	12370	12370	0
222	20231025	152600	959824720	12370	12370	12370	12370	0
223	20231025	152500	959824720	12370	12370	12370	12370	0
224	20231025	152400	959824720	12370	12370	12370	12370	0
225	20231025	152300	959824720	12370	12370	12370	12370	0
226	20231025	152200	959824720	12370	12370	12370	12370	0
227	20231025	152100	959824720	12370	12370	12370	12370	0
228	20231025	152000	959824720	12370	12370	12370	12370	0
229	20231025	151900	959824720	12370	12370	12370	12370	101
230	20231025	151800	958575350	12340	12380	12380	12340	128
231	20231025	151700	956994920	12380	12380	12380	12380	31
232	20231025	151600	956611140	12330	12340	12380	12330	334
233	20231025	151500	952480980	12380	12370	12380	12370	82
234	20231025	151400	951466440	12380	12370	12380	12370	76
235	20231025	151300	950526260	12370	12380	12380	12370	585
236	20231025	151200	943284960	12380	12370	12380	12370	33
237	20231025	151100	942876570	12370	12370	12370	12370	32
238	20231025	151000	942480730	12370	12370	12380	12370	61
239	20231025	150900	941726010	12370	12370	12370	12350	332
240	20231025	150800	937622270	12360	12370	12370	12350	228
241	20231025	150700	934806010	12360	12350	12370	12350	171
242	20231025	150600	932693850	12360	12370	12370	12360	84
243	20231025	150500	931655400	12360	12360	12370	12360	278
244	20231025	150400	928219070	12350	12370	12370	12350	242
245	20231025	150300	925225700	12370	12370	12370	12370	30
246	20231025	150200	924854600	12370	12370	12370	12370	690
247	20231025	150100	916319300	12380	12380	12380	12370	310
248	20231025	150000	912484580	12370	12370	12380	12370	42
249	20231025	145900	911965030	12380	12360	12380	12360	735
250	20231025	145800	902875780	12360	12360	12360	12360	117
251	20231025	145700	901429660	12370	12370	12370	12370	95
252	20231025	145600	900254510	12370	12370	12370	12370	169
253	20231025	145500	898163980	12370	12370	12370	12370	142
254	20231025	145400	896407440	12370	12380	12380	12360	475
255	20231025	145300	890530060	12380	12380	12380	12380	50
256	20231025	145200	889911060	12330	12370	12380	12330	181
257	20231025	145100	887672550	12360	12310	12360	12310	2627
258	20231025	145000	855294610	12320	12310	12320	12310	71
259	20231025	144900	854420200	12310	12320	12320	12310	117
260	20231025	144800	852979000	12320	12320	12320	12320	28
261	20231025	144700	852634040	12320	12300	12320	12300	6
262	20231025	144600	852560220	12310	12310	12310	12310	30
263	20231025	144500	852190920	12310	12300	12310	12300	98
264	20231025	144400	850984870	12320	12330	12330	12320	113
265	20231025	144300	849592670	12320	12310	12320	12300	92
266	20231025	144200	848460380	12310	12310	12310	12310	6
267	20231025	144100	848386520	12300	12300	12300	12300	17
268	20231025	144000	848177420	12300	12300	12300	12290	208
269	20231025	143900	845619730	12300	12300	12300	12300	22
270	20231025	143800	845349130	12300	12300	12300	12290	11
271	20231025	143700	845213920	12300	12300	12300	12260	1209
272	20231025	143600	830372290	12340	12300	12340	12300	72
273	20231025	143500	829485810	12300	12300	12300	12300	33
274	20231025	143400	829079910	12340	12340	12340	12340	22
275	20231025	143300	828808430	12340	12340	12340	12340	46
276	20231025	143200	828240790	12340	12300	12340	12300	102
277	20231025	143100	826986150	12290	12330	12330	12290	712
278	20231025	143000	818225620	12340	12360	12360	12340	122
279	20231025	142900	816719430	12360	12360	12360	12360	61
280	20231025	142800	815965470	12350	12350	12350	12350	144
281	20231025	142700	814187070	12360	12360	12360	12360	27
282	20231025	142600	813853350	12360	12360	12360	12360	12
283	20231025	142500	813705030	12360	12370	12370	12310	532
284	20231025	142400	807144020	12370	12360	12370	12360	12
285	20231025	142300	806995590	12370	12360	12370	12360	12
286	20231025	142200	806847260	12360	12360	12360	12360	39
287	20231025	142100	806365220	12370	12370	12370	12370	24
288	20231025	142000	806068340	12320	12380	12380	12320	211
289	20231025	141900	803462220	12380	12370	12380	12370	22
290	20231025	141800	803189970	12370	12370	12370	12370	12
291	20231025	141700	803041530	12370	12370	12380	12370	881
292	20231025	141600	792139940	12370	12370	12370	12370	275
293	20231025	141500	788738190	12380	12380	12380	12380	11
294	20231025	141400	788602010	12380	12380	12380	12380	332
295	20231025	141300	784491850	12380	12380	12380	12380	18
296	20231025	141200	784269010	12380	12380	12380	12380	11
297	20231025	141100	784132830	12380	12370	12380	12370	75
298	20231025	141000	783204480	12370	12370	12370	12370	0
299	20231025	140900	783204480	12370	12370	12370	12370	185
300	20231025	140800	780916030	12380	12370	12380	12370	46
301	20231025	140700	780346900	12380	12360	12380	12360	176
302	20231025	140600	778169470	12350	12340	12350	12340	157
303	20231025	140500	776230950	12340	12340	12340	12340	11
304	20231025	140400	776095210	12340	12340	12340	12340	22
305	20231025	140300	775823730	12340	12340	12340	12340	0
306	20231025	140200	775823730	12340	12350	12350	12340	91
307	20231025	140100	774700570	12340	12310	12340	12310	311
308	20231025	140000	770867150	12310	12330	12330	12300	308
309	20231025	135900	767076950	12340	12340	12340	12340	11
310	20231025	135800	766941210	12330	12330	12330	12330	165
311	20231025	135700	764906760	12330	12340	12340	12330	35
312	20231025	135600	764475100	12340	12340	12340	12330	110
313	20231025	135500	763118780	12330	12330	12330	12330	80
314	20231025	135400	762132380	12330	12330	12330	12330	97
315	20231025	135300	760936370	12330	12330	12330	12330	51
316	20231025	135200	760307540	12310	12330	12330	12310	75
317	20231025	135100	759384070	12330	12310	12330	12300	53
318	20231025	135000	758732120	12290	12290	12290	12290	13
319	20231025	134900	758572350	12280	12290	12290	12280	205
320	20231025	134800	756053700	12290	12310	12310	12280	1013
321	20231025	134700	743603300	12330	12330	12330	12330	13
322	20231025	134600	743443010	12300	12330	12330	12300	1284
323	20231025	134500	727641520	12330	12330	12330	12320	111
324	20231025	134400	726272900	12330	12320	12330	12320	142
325	20231025	134300	724523040	12320	12320	12320	12320	0
326	20231025	134200	724523040	12320	12330	12330	12320	177
327	20231025	134100	722341210	12340	12330	12340	12330	11
328	20231025	134000	722205570	12330	12330	12330	12330	263
329	20231025	133900	718962780	12330	12330	12330	12330	139
330	20231025	133800	717248910	12340	12340	12340	12340	11
331	20231025	133700	717113170	12340	12340	12340	12340	0
332	20231025	133600	717113170	12340	12340	12340	12340	4
333	20231025	133500	717063810	12340	12340	12340	12340	18
334	20231025	133400	716841690	12340	12340	12340	12340	87
335	20231025	133300	715768110	12350	12350	12350	12350	21
336	20231025	133200	715508760	12350	12350	12350	12350	0
337	20231025	133100	715508760	12350	12350	12350	12350	9
338	20231025	133000	715397610	12350	12350	12350	12350	42
339	20231025	132900	714878910	12350	12360	12360	12350	88
340	20231025	132800	713792100	12350	12350	12350	12350	16
341	20231025	132700	713594500	12350	12350	12350	12350	0
342	20231025	132600	713594500	12350	12350	12350	12350	23
343	20231025	132500	713310450	12350	12340	12350	12340	20
344	20231025	132400	713063550	12340	12340	12340	12340	0
345	20231025	132300	713063550	12340	12330	12340	12330	152
346	20231025	132200	711188770	12330	12320	12330	12320	25
347	20231025	132100	710880650	12310	12310	12310	12310	72
348	20231025	132000	709994330	12310	12310	12310	12310	10
349	20231025	131900	709871230	12310	12320	12320	12310	92
350	20231025	131800	708737840	12330	12330	12330	12330	11
351	20231025	131700	708602210	12330	12330	12330	12330	341
352	20231025	131600	704397680	12330	12330	12330	12330	12
353	20231025	131500	704249720	12330	12330	12330	12330	5
354	20231025	131400	704188070	12330	12330	12340	12330	12
355	20231025	131300	704040100	12330	12330	12330	12330	1
356	20231025	131200	704027770	12320	12320	12320	12320	100
357	20231025	131100	702795770	12330	12330	12330	12330	11
358	20231025	131000	702660140	12330	12330	12330	12330	0
359	20231025	130900	702660140	12330	12330	12330	12320	42
360	20231025	130800	702142290	12330	12330	12330	12330	10
361	20231025	130700	702018990	12330	12330	12330	12320	346
362	20231025	130600	697753940	12330	12330	12340	12330	181
363	20231025	130500	695521540	12350	12350	12350	12350	0
364	20231025	130400	695521540	12350	12350	12350	12350	1
365	20231025	130300	695509190	12330	12330	12330	12330	10
366	20231025	130200	695385890	12350	12350	12350	12350	0
367	20231025	130100	695385890	12350	12350	12350	12350	13
368	20231025	130000	695225340	12330	12340	12340	12330	16
369	20231025	125900	695027960	12350	12350	12350	12350	11
370	20231025	125800	694892110	12350	12350	12350	12350	0
371	20231025	125700	694892110	12350	12350	12350	12350	12
372	20231025	125600	694743910	12350	12340	12350	12330	118
373	20231025	125500	693287930	12350	12350	12350	12350	1
374	20231025	125400	693275580	12340	12340	12340	12340	129
375	20231025	125300	691683720	12330	12330	12330	12330	0
376	20231025	125200	691683720	12330	12340	12340	12330	91
377	20231025	125100	690561580	12350	12350	12350	12350	0
378	20231025	125000	690561580	12350	12350	12350	12350	0
379	20231025	124900	690561580	12350	12330	12350	12330	66
380	20231025	124800	689746940	12320	12320	12320	12310	405
381	20231025	124700	684760710	12320	12320	12320	12320	483
382	20231025	124600	678810150	12330	12330	12330	12320	447
383	20231025	124500	673302680	12330	12350	12350	12330	74
384	20231025	124400	672389900	12350	12350	12350	12350	1
385	20231025	124300	672377550	12330	12330	12330	12330	29
386	20231025	124200	672019980	12350	12350	12350	12350	13
387	20231025	124100	671859430	12350	12350	12350	12350	13
388	20231025	124000	671698880	12360	12360	12360	12360	11
389	20231025	123900	671562920	12370	12370	12370	12370	200
390	20231025	123800	669088920	12390	12390	12390	12320	1002
391	20231025	123700	656727660	12340	12340	12340	12340	197
392	20231025	123600	654296680	12340	12360	12360	12340	65
393	20231025	123500	653494040	12360	12360	12360	12360	0
394	20231025	123400	653494040	12360	12360	12360	12360	19
395	20231025	123300	653259200	12390	12390	12390	12390	11
396	20231025	123200	653122910	12390	12390	12390	12390	46
397	20231025	123100	652552970	12400	12400	12400	12400	0
398	20231025	123000	652552970	12400	12400	12400	12400	23
399	20231025	122900	652267770	12400	12390	12400	12390	11
400	20231025	122800	652131470	12390	12390	12390	12390	0
401	20231025	122700	652131470	12390	12390	12390	12390	52
402	20231025	122600	651487190	12360	12360	12360	12360	0
403	20231025	122500	651487190	12360	12360	12360	12360	91
404	20231025	122400	650362430	12370	12370	12370	12370	183
405	20231025	122300	648098720	12360	12360	12360	12360	0
406	20231025	122200	648098720	12360	12410	12410	12360	1081
407	20231025	122100	634700060	12420	12420	12450	12420	32
408	20231025	122000	634302590	12420	12430	12430	12420	986
409	20231025	121900	622046630	12450	12430	12450	12430	526
410	20231025	121800	615508430	12450	12450	12450	12450	12
411	20231025	121700	615359030	12450	12450	12450	12440	256
412	20231025	121600	612174040	12460	12450	12460	12450	13
413	20231025	121500	612012180	12460	12450	12460	12450	11
414	20231025	121400	611875220	12450	12440	12450	12440	140
415	20231025	121300	610133610	12440	12430	12440	12430	986
416	20231025	121200	597876150	12430	12450	12450	12430	129
417	20231025	121100	596270670	12450	12450	12450	12450	66
418	20231025	121000	595448970	12450	12440	12450	12440	520
419	20231025	120900	588980160	12440	12440	12440	12440	100
420	20231025	120800	587736160	12430	12440	12440	12430	561
421	20231025	120700	580762340	12440	12440	12440	12440	80
422	20231025	120600	579767140	12440	12440	12440	12440	38
423	20231025	120500	579294420	12440	12440	12440	12440	188
424	20231025	120400	576955700	12440	12440	12440	12440	19
425	20231025	120300	576719340	12440	12440	12440	12440	61
426	20231025	120200	575960500	12440	12440	12440	12440	25
427	20231025	120100	575649500	12430	12430	12440	12430	106
428	20231025	120000	574331420	12430	12430	12430	12430	12
429	20231025	115900	574182260	12440	12440	12440	12430	50
430	20231025	115800	573560620	12430	12430	12430	12430	785
431	20231025	115700	563803070	12430	12430	12430	12430	0
432	20231025	115600	563803070	12430	12430	12430	12430	0
433	20231025	115500	563803070	12430	12430	12430	12430	35
434	20231025	115400	563368020	12430	12430	12430	12430	40
435	20231025	115300	562870820	12440	12440	12440	12440	0
436	20231025	115200	562870820	12440	12440	12440	12440	12
437	20231025	115100	562721540	12440	12440	12440	12440	83
438	20231025	115000	561689020	12440	12450	12450	12440	51
439	20231025	114900	561054570	12450	12450	12450	12450	49
440	20231025	114800	560444520	12450	12460	12460	12450	101
441	20231025	114700	559186470	12470	12470	12470	12470	12
442	20231025	114600	559036830	12470	12470	12470	12470	0
443	20231025	114500	559036830	12470	12470	12470	12470	11
444	20231025	114400	558899660	12470	12470	12470	12470	4
445	20231025	114300	558849780	12450	12450	12450	12450	110
446	20231025	114200	557480280	12450	12450	12450	12450	225
447	20231025	114100	554679030	12440	12440	12440	12440	0
448	20231025	114000	554679030	12440	12450	12450	12440	180
449	20231025	113900	552439710	12450	12450	12450	12450	100
450	20231025	113800	551194710	12450	12450	12450	12450	0
451	20231025	113700	551194710	12450	12440	12470	12440	53
452	20231025	113600	550535040	12440	12440	12440	12440	209
453	20231025	113500	547935080	12440	12440	12440	12440	14
454	20231025	113400	547760920	12440	12440	12440	12440	32
455	20231025	113300	547362840	12470	12440	12470	12440	397
456	20231025	113200	542418490	12470	12470	12470	12470	12
457	20231025	113100	542268850	12470	12470	12470	12470	0
458	20231025	113000	542268850	12470	12470	12470	12470	11
459	20231025	112900	542131680	12470	12440	12470	12440	63
460	20231025	112800	541347930	12440	12470	12470	12440	125
461	20231025	112700	539791410	12470	12470	12470	12460	36
462	20231025	112600	539342810	12470	12470	12470	12470	260
463	20231025	112500	536100610	12470	12500	12500	12470	111
464	20231025	112400	534715900	12500	12470	12510	12470	1426
465	20231025	112300	516908710	12470	12460	12470	12460	878
466	20231025	112200	505967830	12460	12460	12460	12460	20
467	20231025	112100	505718630	12460	12430	12460	12430	3792
468	20231025	112000	458542190	12430	12430	12430	12430	167
469	20231025	111900	456466380	12430	12430	12440	12430	656
470	20231025	111800	448310750	12420	12420	12420	12420	179
471	20231025	111700	446087570	12420	12420	12420	12420	10
472	20231025	111600	445963370	12420	12440	12440	12420	84
473	20231025	111500	444919370	12440	12440	12450	12440	55
474	20231025	111400	444235130	12450	12440	12450	12440	78
475	20231025	111300	443264090	12450	12440	12450	12440	394
476	20231025	111200	438362660	12440	12430	12440	12430	40
477	20231025	111100	437865120	12440	12440	12440	12440	11
478	20231025	111000	437728280	12450	12450	12450	12430	373
479	20231025	110900	433085190	12440	12420	12440	12420	1510
480	20231025	110800	414311620	12420	12420	12420	12420	62
481	20231025	110700	413541580	12430	12430	12430	12430	17
482	20231025	110600	413330270	12430	12430	12430	12430	11
483	20231025	110500	413193540	12430	12430	12430	12430	200
484	20231025	110400	410707540	12430	12430	12430	12400	107
485	20231025	110300	409379930	12430	12430	12430	12430	1
486	20231025	110200	409367500	12400	12430	12430	12400	17
487	20231025	110100	409156670	12430	12380	12430	12380	416
488	20231025	110000	403999710	12370	12370	12370	12370	0
489	20231025	105900	403999710	12370	12370	12370	12370	33
490	20231025	105800	403591500	12370	12370	12370	12370	16
491	20231025	105700	403393580	12360	12360	12360	12360	0
492	20231025	105600	403393580	12360	12370	12370	12360	2
493	20231025	105500	403368850	12360	12360	12360	12360	39
494	20231025	105400	402886810	12350	12340	12350	12340	216
495	20231025	105300	400219370	12350	12350	12350	12350	1
496	20231025	105200	400207020	12350	12350	12350	12350	11
497	20231025	105100	400071170	12370	12340	12370	12340	17
498	20231025	105000	399861360	12370	12340	12370	12340	28
499	20231025	104900	399515810	12350	12350	12350	12350	80
500	20231025	104800	398527810	12350	12360	12360	12350	174
501	20231025	104700	396378900	12350	12370	12370	12350	1084
502	20231025	104600	382978130	12380	12380	12380	12380	0
503	20231025	104500	382978130	12380	12390	12400	12380	766
504	20231025	104400	373487410	12400	12400	12400	12400	1017
505	20231025	104300	360876610	12390	12390	12390	12390	102
506	20231025	104200	359612830	12390	12390	12390	12390	1003
507	20231025	104100	347185660	12400	12400	12400	12400	0
508	20231025	104000	347185660	12400	12400	12400	12400	396
509	20231025	103900	342275260	12390	12390	12390	12390	1044
510	20231025	103800	329340100	12380	12380	12380	12380	32
511	20231025	103700	328943940	12400	12380	12400	12380	91
512	20231025	103600	327817250	12380	12380	12380	12380	67
513	20231025	103500	326987790	12380	12390	12390	12380	29
514	20231025	103400	326628760	12400	12400	12400	12400	0
515	20231025	103300	326628760	12400	12400	12400	12400	1
516	20231025	103200	326616360	12370	12370	12370	12370	0
517	20231025	103100	326616360	12370	12390	12390	12370	76
518	20231025	103000	325675970	12410	12410	12410	12410	0
519	20231025	102900	325675970	12410	12400	12410	12400	89
520	20231025	102800	324572360	12360	12360	12360	12360	1
521	20231025	102700	324560000	12370	12370	12370	12370	272
522	20231025	102600	321195360	12370	12370	12380	12360	210
523	20231025	102500	318598140	12370	12400	12400	12350	426
524	20231025	102400	313320870	12410	12420	12420	12410	141
525	20231025	102300	311570840	12420	12430	12430	12420	56
526	20231025	102200	310875310	12420	12430	12430	12420	33
527	20231025	102100	310465440	12430	12440	12440	12430	637
528	20231025	102000	302546600	12450	12400	12450	12400	1120
529	20231025	101900	288639270	12390	12390	12390	12380	1305
530	20231025	101800	272477320	12390	12390	12390	12390	104
531	20231025	101700	271188760	12390	12390	12390	12390	0
532	20231025	101600	271188760	12390	12380	12390	12380	206
533	20231025	101500	268638470	12380	12380	12380	12380	0
534	20231025	101400	268638470	12380	12380	12380	12380	0
535	20231025	101300	268638470	12380	12380	12380	12380	0
536	20231025	101200	268638470	12380	12380	12380	12380	0
537	20231025	101100	268638470	12380	12380	12380	12380	10
538	20231025	101000	268514670	12380	12330	12380	12330	154
539	20231025	100900	266612630	12330	12330	12330	12330	88
540	20231025	100800	265527590	12330	12330	12330	12330	80
541	20231025	100700	264541190	12320	12320	12320	12320	1
542	20231025	100600	264528870	12390	12390	12390	12390	0
543	20231025	100500	264528870	12390	12390	12390	12390	0
544	20231025	100400	264528870	12390	12390	12390	12390	50
545	20231025	100300	263909370	12390	12390	12390	12390	41
546	20231025	100200	263401380	12350	12350	12350	12350	0
547	20231025	100100	263401380	12350	12350	12350	12350	116
548	20231025	100000	261968780	12320	12320	12320	12320	86
549	20231025	095900	260909260	12320	12330	12330	12320	131
550	20231025	095800	259294080	12330	12320	12330	12320	409
551	20231025	095700	254255140	12330	12330	12330	12330	80
552	20231025	095600	253268740	12380	12330	12380	12330	34
553	20231025	095500	252849470	12330	12330	12330	12330	0
554	20231025	095400	252849470	12330	12330	12330	12330	0
555	20231025	095300	252849470	12330	12400	12400	12330	34
556	20231025	095200	252430180	12310	12310	12310	12310	0
557	20231025	095100	252430180	12310	12320	12320	12310	1072
558	20231025	095000	239231970	12330	12330	12330	12320	785
559	20231025	094900	229560090	12370	12370	12370	12370	61
560	20231025	094800	228805520	12370	12320	12370	12320	55
561	20231025	094700	228126770	12320	12350	12370	12310	106
562	20231025	094600	226818580	12350	12350	12350	12350	318
563	20231025	094500	222891280	12350	12350	12350	12350	41
564	20231025	094400	222384930	12350	12300	12350	12300	39
565	20231025	094300	221905130	12350	12350	12350	12350	32
566	20231025	094200	221509930	12350	12350	12350	12350	53
567	20231025	094100	220855380	12290	12350	12350	12290	871
568	20231025	094000	210145930	12330	12330	12330	12330	1
569	20231025	093900	210133600	12290	12310	12310	12280	593
570	20231025	093800	202839340	12310	12340	12340	12310	2
571	20231025	093700	202814690	12350	12350	12350	12310	211
572	20231025	093600	200209120	12350	12360	12360	12350	125
573	20231025	093500	198665120	12320	12380	12380	12320	127
574	20231025	093400	197100420	12380	12330	12380	12320	209
575	20231025	093300	194524230	12340	12340	12340	12340	0
576	20231025	093200	194524230	12340	12340	12340	12340	56
577	20231025	093100	193833190	12340	12340	12340	12340	70
578	20231025	093000	192969390	12340	12340	12340	12340	74
579	20231025	092900	192056230	12340	12310	12340	12310	373
580	20231025	092800	187454850	12340	12430	12430	12340	1071
581	20231025	092700	174205970	12400	12410	12440	12400	370
582	20231025	092600	169606330	12440	12440	12440	12390	47
583	20231025	092500	169023900	12380	12410	12410	12380	96
584	20231025	092400	167834520	12380	12430	12430	12380	153
585	20231025	092300	165935000	12440	12430	12440	12420	739
586	20231025	092200	156748090	12420	12410	12420	12410	929
587	20231025	092100	145210900	12390	12380	12420	12380	1339
588	20231025	092000	128596840	12380	12360	12380	12360	69
589	20231025	091900	127743320	12370	12370	12370	12370	1
590	20231025	091800	127730950	12340	12340	12340	12340	23
591	20231025	091700	127447130	12300	12380	12380	12300	688
592	20231025	091600	118958950	12380	12350	12380	12350	208
593	20231025	091500	116388260	12390	12380	12390	12360	28
594	20231025	091400	116042000	12380	12390	12390	12360	278
595	20231025	091300	112597710	12390	12390	12390	12320	614
596	20231025	091200	105012680	12410	12420	12420	12400	99
597	20231025	091100	103783430	12390	12410	12420	12340	235
598	20231025	091000	100870430	12410	12330	12410	12330	1082
599	20231025	090900	87476700	12330	12330	12330	12330	20
600	20231025	090800	87230100	12310	12280	12320	12280	278
601	20231025	090700	83809310	12280	12280	12280	12250	45
602	20231025	090600	83257480	12280	12310	12310	12250	960
603	20231025	090500	71447540	12320	12340	12340	12320	975
604	20231025	090400	59424100	12350	12380	12380	12350	1049
605	20231025	090300	46450740	12380	12400	12430	12380	152
606	20231025	090200	44565950	12400	12390	12430	12330	1892
607	20231025	090100	21173670	12390	12440	12450	12380	1032
608	20231025	090000	8339050	12370	12440	12440	12370	667