KissMeData/058730/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	192700	796673605	4455	4455	4455	4455	2504
3	20231025	192600	796673605	4455	4455	4455	4455	0
4	20231025	192500	796673605	4455	4455	4455	4455	0
5	20231025	192400	796673605	4455	4455	4455	4455	0
6	20231025	192300	796673605	4455	4455	4455	4455	0
7	20231025	192200	796673605	4455	4455	4455	4455	0
8	20231025	192100	796673605	4455	4455	4455	4455	0
9	20231025	192000	796673605	4455	4455	4455	4455	0
10	20231025	191900	796673605	4455	4455	4455	4455	0
11	20231025	191800	796673605	4455	4455	4455	4455	0
12	20231025	191700	796673605	4455	4455	4455	4455	0
13	20231025	191600	796673605	4455	4455	4455	4455	0
14	20231025	191500	796673605	4455	4455	4455	4455	0
15	20231025	191400	796673605	4455	4455	4455	4455	0
16	20231025	191300	796673605	4455	4455	4455	4455	0
17	20231025	191200	796673605	4455	4455	4455	4455	0
18	20231025	191100	796673605	4455	4455	4455	4455	0
19	20231025	191000	796673605	4455	4455	4455	4455	0
20	20231025	190900	796673605	4455	4455	4455	4455	0
21	20231025	190800	796673605	4455	4455	4455	4455	0
22	20231025	190700	796673605	4455	4455	4455	4455	0
23	20231025	190600	796673605	4455	4455	4455	4455	0
24	20231025	190500	796673605	4455	4455	4455	4455	0
25	20231025	190400	796673605	4455	4455	4455	4455	0
26	20231025	190300	796673605	4455	4455	4455	4455	0
27	20231025	190200	796673605	4455	4455	4455	4455	0
28	20231025	190100	796673605	4455	4455	4455	4455	0
29	20231025	190000	796673605	4455	4455	4455	4455	0
30	20231025	185900	796673605	4455	4455	4455	4455	0
31	20231025	185800	796673605	4455	4455	4455	4455	0
32	20231025	185700	796673605	4455	4455	4455	4455	2504
33	20231025	185600	796673605	4455	4455	4455	4455	0
34	20231025	185500	796673605	4455	4455	4455	4455	0
35	20231025	185400	796673605	4455	4455	4455	4455	0
36	20231025	185300	796673605	4455	4455	4455	4455	0
37	20231025	185200	796673605	4455	4455	4455	4455	0
38	20231025	185100	796673605	4455	4455	4455	4455	0
39	20231025	185000	796673605	4455	4455	4455	4455	0
40	20231025	184900	796673605	4455	4455	4455	4455	0
41	20231025	184800	796673605	4455	4455	4455	4455	0
42	20231025	184700	796673605	4455	4455	4455	4455	0
43	20231025	184600	796673605	4455	4455	4455	4455	0
44	20231025	184500	796673605	4455	4455	4455	4455	0
45	20231025	184400	796673605	4455	4455	4455	4455	0
46	20231025	184300	796673605	4455	4455	4455	4455	0
47	20231025	184200	796673605	4455	4455	4455	4455	0
48	20231025	184100	796673605	4455	4455	4455	4455	0
49	20231025	184000	796673605	4455	4455	4455	4455	0
50	20231025	183900	796673605	4455	4455	4455	4455	0
51	20231025	183800	796673605	4455	4455	4455	4455	0
52	20231025	183700	796673605	4455	4455	4455	4455	0
53	20231025	183600	796673605	4455	4455	4455	4455	0
54	20231025	183500	796673605	4455	4455	4455	4455	0
55	20231025	183400	796673605	4455	4455	4455	4455	0
56	20231025	183300	796673605	4455	4455	4455	4455	0
57	20231025	183200	796673605	4455	4455	4455	4455	0
58	20231025	183100	796673605	4455	4455	4455	4455	0
59	20231025	183000	796673605	4455	4455	4455	4455	0
60	20231025	182900	796673605	4455	4455	4455	4455	0
61	20231025	182800	796673605	4455	4455	4455	4455	0
62	20231025	182700	796673605	4455	4455	4455	4455	2504
63	20231025	182600	796673605	4455	4455	4455	4455	0
64	20231025	182500	796673605	4455	4455	4455	4455	0
65	20231025	182400	796673605	4455	4455	4455	4455	0
66	20231025	182300	796673605	4455	4455	4455	4455	0
67	20231025	182200	796673605	4455	4455	4455	4455	0
68	20231025	182100	796673605	4455	4455	4455	4455	0
69	20231025	182000	796673605	4455	4455	4455	4455	0
70	20231025	181900	796673605	4455	4455	4455	4455	0
71	20231025	181800	796673605	4455	4455	4455	4455	0
72	20231025	181700	796673605	4455	4455	4455	4455	0
73	20231025	181600	796673605	4455	4455	4455	4455	0
74	20231025	181500	796673605	4455	4455	4455	4455	0
75	20231025	181400	796673605	4455	4455	4455	4455	0
76	20231025	181300	796673605	4455	4455	4455	4455	0
77	20231025	181200	796673605	4455	4455	4455	4455	0
78	20231025	181100	796673605	4455	4455	4455	4455	0
79	20231025	181000	796673605	4455	4455	4455	4455	0
80	20231025	180900	796673605	4455	4455	4455	4455	0
81	20231025	180800	796673605	4455	4455	4455	4455	0
82	20231025	180700	796673605	4455	4455	4455	4455	0
83	20231025	180600	796673605	4455	4455	4455	4455	0
84	20231025	180500	796673605	4455	4455	4455	4455	0
85	20231025	180400	796673605	4455	4455	4455	4455	0
86	20231025	180300	796673605	4455	4455	4455	4455	0
87	20231025	180200	796673605	4455	4455	4455	4455	0
88	20231025	180100	796673605	4455	4455	4455	4455	0
89	20231025	180000	796673605	4455	4455	4455	4455	0
90	20231025	175900	796673605	4455	4455	4455	4455	0
91	20231025	175800	796673605	4455	4455	4455	4455	0
92	20231025	175700	796673605	4455	4455	4455	4455	2504
93	20231025	175600	796673605	4455	4455	4455	4455	0
94	20231025	175500	796673605	4455	4455	4455	4455	0
95	20231025	175400	796673605	4455	4455	4455	4455	0
96	20231025	175300	796673605	4455	4455	4455	4455	0
97	20231025	175200	796673605	4455	4455	4455	4455	0
98	20231025	175100	796673605	4455	4455	4455	4455	0
99	20231025	175000	796673605	4455	4455	4455	4455	0
100	20231025	174900	796673605	4455	4455	4455	4455	0
101	20231025	174800	796673605	4455	4455	4455	4455	0
102	20231025	174700	796673605	4455	4455	4455	4455	0
103	20231025	174600	796673605	4455	4455	4455	4455	0
104	20231025	174500	796673605	4455	4455	4455	4455	0
105	20231025	174400	796673605	4455	4455	4455	4455	0
106	20231025	174300	796673605	4455	4455	4455	4455	0
107	20231025	174200	796673605	4455	4455	4455	4455	0
108	20231025	174100	796673605	4455	4455	4455	4455	0
109	20231025	174000	796673605	4455	4455	4455	4455	0
110	20231025	173900	796673605	4455	4455	4455	4455	0
111	20231025	173800	796673605	4455	4455	4455	4455	0
112	20231025	173700	796673605	4455	4455	4455	4455	0
113	20231025	173600	796673605	4455	4455	4455	4455	0
114	20231025	173500	796673605	4455	4455	4455	4455	0
115	20231025	173400	796673605	4455	4455	4455	4455	0
116	20231025	173300	796673605	4455	4455	4455	4455	0
117	20231025	173200	796673605	4455	4455	4455	4455	0
118	20231025	173100	796673605	4455	4455	4455	4455	0
119	20231025	173000	796673605	4455	4455	4455	4455	0
120	20231025	172900	796673605	4455	4455	4455	4455	0
121	20231025	172800	796673605	4455	4455	4455	4455	0
122	20231025	172700	796673605	4455	4455	4455	4455	2504
123	20231025	172600	796673605	4455	4455	4455	4455	0
124	20231025	172500	796673605	4455	4455	4455	4455	0
125	20231025	172400	796673605	4455	4455	4455	4455	0
126	20231025	172300	796673605	4455	4455	4455	4455	0
127	20231025	172200	796673605	4455	4455	4455	4455	0
128	20231025	172100	796673605	4455	4455	4455	4455	0
129	20231025	172000	796673605	4455	4455	4455	4455	0
130	20231025	171900	796673605	4455	4455	4455	4455	0
131	20231025	171800	796673605	4455	4455	4455	4455	0
132	20231025	171700	796673605	4455	4455	4455	4455	0
133	20231025	171600	796673605	4455	4455	4455	4455	0
134	20231025	171500	796673605	4455	4455	4455	4455	0
135	20231025	171400	796673605	4455	4455	4455	4455	0
136	20231025	171300	796673605	4455	4455	4455	4455	0
137	20231025	171200	796673605	4455	4455	4455	4455	0
138	20231025	171100	796673605	4455	4455	4455	4455	0
139	20231025	171000	796673605	4455	4455	4455	4455	0
140	20231025	170900	796673605	4455	4455	4455	4455	0
141	20231025	170800	796673605	4455	4455	4455	4455	0
142	20231025	170700	796673605	4455	4455	4455	4455	0
143	20231025	170600	796673605	4455	4455	4455	4455	0
144	20231025	170500	796673605	4455	4455	4455	4455	0
145	20231025	170400	796673605	4455	4455	4455	4455	0
146	20231025	170300	796673605	4455	4455	4455	4455	0
147	20231025	170200	796673605	4455	4455	4455	4455	0
148	20231025	170100	796673605	4455	4455	4455	4455	0
149	20231025	170000	796673605	4455	4455	4455	4455	0
150	20231025	165900	796673605	4455	4455	4455	4455	0
151	20231025	165800	796673605	4455	4455	4455	4455	0
152	20231025	165700	796673605	4455	4455	4455	4455	2504
153	20231025	165600	796673605	4455	4455	4455	4455	0
154	20231025	165500	796673605	4455	4455	4455	4455	0
155	20231025	165400	796673605	4455	4455	4455	4455	0
156	20231025	165300	796673605	4455	4455	4455	4455	0
157	20231025	165200	796673605	4455	4455	4455	4455	0
158	20231025	165100	796673605	4455	4455	4455	4455	0
159	20231025	165000	796673605	4455	4455	4455	4455	0
160	20231025	164900	796673605	4455	4455	4455	4455	0
161	20231025	164800	796673605	4455	4455	4455	4455	0
162	20231025	164700	796673605	4455	4455	4455	4455	0
163	20231025	164600	796673605	4455	4455	4455	4455	0
164	20231025	164500	796673605	4455	4455	4455	4455	0
165	20231025	164400	796673605	4455	4455	4455	4455	0
166	20231025	164300	796673605	4455	4455	4455	4455	0
167	20231025	164200	796673605	4455	4455	4455	4455	0
168	20231025	164100	796673605	4455	4455	4455	4455	0
169	20231025	164000	796673605	4455	4455	4455	4455	0
170	20231025	163900	796673605	4455	4455	4455	4455	0
171	20231025	163800	796673605	4455	4455	4455	4455	0
172	20231025	163700	796673605	4455	4455	4455	4455	0
173	20231025	163600	796673605	4455	4455	4455	4455	0
174	20231025	163500	796673605	4455	4455	4455	4455	0
175	20231025	163400	796673605	4455	4455	4455	4455	0
176	20231025	163300	796673605	4455	4455	4455	4455	0
177	20231025	163200	796673605	4455	4455	4455	4455	0
178	20231025	163100	796673605	4455	4455	4455	4455	0
179	20231025	163000	796673605	4455	4455	4455	4455	0
180	20231025	162900	796673605	4455	4455	4455	4455	0
181	20231025	162800	796673605	4455	4455	4455	4455	0
182	20231025	162700	796673605	4455	4455	4455	4455	2504
183	20231025	162600	796673605	4455	4455	4455	4455	0
184	20231025	162500	796673605	4455	4455	4455	4455	0
185	20231025	162400	796673605	4455	4455	4455	4455	0
186	20231025	162300	796673605	4455	4455	4455	4455	0
187	20231025	162200	796673605	4455	4455	4455	4455	0
188	20231025	162100	796673605	4455	4455	4455	4455	0
189	20231025	162000	796673605	4455	4455	4455	4455	0
190	20231025	161900	796673605	4455	4455	4455	4455	0
191	20231025	161800	796673605	4455	4455	4455	4455	0
192	20231025	161700	796673605	4455	4455	4455	4455	0
193	20231025	161600	796673605	4455	4455	4455	4455	0
194	20231025	161500	796673605	4455	4455	4455	4455	0
195	20231025	161400	796673605	4455	4455	4455	4455	0
196	20231025	161300	796673605	4455	4455	4455	4455	0
197	20231025	161200	796673605	4455	4455	4455	4455	0
198	20231025	161100	796673605	4455	4455	4455	4455	0
199	20231025	161000	796673605	4455	4455	4455	4455	0
200	20231025	160900	796673605	4455	4455	4455	4455	0
201	20231025	160800	796673605	4455	4455	4455	4455	0
202	20231025	160700	796673605	4455	4455	4455	4455	0
203	20231025	160600	796673605	4455	4455	4455	4455	0
204	20231025	160500	796673605	4455	4455	4455	4455	0
205	20231025	160400	796673605	4455	4455	4455	4455	0
206	20231025	160300	796673605	4455	4455	4455	4455	0
207	20231025	160200	796673605	4455	4455	4455	4455	0
208	20231025	160100	796673605	4455	4455	4455	4455	0
209	20231025	160000	796673605	4455	4455	4455	4455	0
210	20231025	155900	796673605	4455	4455	4455	4455	0
211	20231025	155800	796673605	4455	4455	4455	4455	0
212	20231025	155700	796673605	4455	4455	4455	4455	2504
213	20231025	155600	796673605	4455	4455	4455	4455	0
214	20231025	155500	796673605	4455	4455	4455	4455	0
215	20231025	155400	796673605	4455	4455	4455	4455	0
216	20231025	155300	796673605	4455	4455	4455	4455	0
217	20231025	155200	796673605	4455	4455	4455	4455	0
218	20231025	155100	796673605	4455	4455	4455	4455	0
219	20231025	155000	796673605	4455	4455	4455	4455	0
220	20231025	154900	796673605	4455	4455	4455	4455	0
221	20231025	154800	796673605	4455	4455	4455	4455	0
222	20231025	154700	796673605	4455	4455	4455	4455	0
223	20231025	154600	796673605	4455	4455	4455	4455	0
224	20231025	154500	796673605	4455	4455	4455	4455	0
225	20231025	154400	796673605	4455	4455	4455	4455	0
226	20231025	154300	796673605	4455	4455	4455	4455	0
227	20231025	154200	796673605	4455	4455	4455	4455	0
228	20231025	154100	796673605	4455	4455	4455	4455	0
229	20231025	154000	796673605	4455	4455	4455	4455	0
230	20231025	153900	796673605	4455	4455	4455	4455	0
231	20231025	153800	796673605	4455	4455	4455	4455	0
232	20231025	153700	796673605	4455	4455	4455	4455	0
233	20231025	153600	796673605	4455	4455	4455	4455	0
234	20231025	153500	796673605	4455	4455	4455	4455	0
235	20231025	153400	796673605	4455	4455	4455	4455	0
236	20231025	153300	796673605	4455	4455	4455	4455	0
237	20231025	153200	796673605	4455	4455	4455	4455	0
238	20231025	153100	796673605	4455	4455	4455	4455	0
239	20231025	153000	796673605	4455	4455	4455	4455	2504
240	20231025	152900	785518285	4455	4455	4455	4455	0
241	20231025	152800	785518285	4455	4455	4455	4455	0
242	20231025	152700	785518285	4455	4455	4455	4455	0
243	20231025	152600	785518285	4455	4455	4455	4455	0
244	20231025	152500	785518285	4455	4455	4455	4455	0
245	20231025	152400	785518285	4455	4455	4455	4455	0
246	20231025	152300	785518285	4455	4455	4455	4455	0
247	20231025	152200	785518285	4455	4455	4455	4455	0
248	20231025	152100	785518285	4455	4455	4455	4455	0
249	20231025	152000	785518285	4455	4455	4455	4455	0
250	20231025	151900	785518285	4455	4455	4455	4455	141
251	20231025	151800	784890130	4455	4445	4455	4440	250
252	20231025	151700	783779150	4450	4450	4450	4450	54
253	20231025	151600	783538850	4450	4450	4450	4450	137
254	20231025	151500	782929200	4450	4450	4450	4450	201
255	20231025	151400	782034750	4440	4450	4450	4440	81
256	20231025	151300	781674380	4440	4440	4440	4440	10
257	20231025	151200	781629980	4440	4440	4440	4440	10
258	20231025	151100	781585580	4440	4440	4440	4440	0
259	20231025	151000	781585580	4440	4440	4440	4440	374
260	20231025	150900	779925020	4445	4445	4445	4445	4
261	20231025	150800	779907240	4445	4445	4445	4445	0
262	20231025	150700	779907240	4445	4445	4445	4445	100
263	20231025	150600	779462740	4445	4450	4450	4445	869
264	20231025	150500	775599985	4450	4450	4450	4450	0
265	20231025	150400	775599985	4450	4450	4450	4450	792
266	20231025	150300	772075585	4455	4455	4455	4455	0
267	20231025	150200	772075585	4455	4455	4455	4455	1
268	20231025	150100	772071130	4455	4455	4455	4450	85
269	20231025	150000	771692460	4455	4455	4455	4455	278
270	20231025	145900	770453970	4455	4455	4455	4455	64
271	20231025	145800	770168850	4465	4465	4465	4465	0
272	20231025	145700	770168850	4465	4465	4465	4465	0
273	20231025	145600	770168850	4465	4465	4465	4465	13
274	20231025	145500	770110805	4465	4465	4465	4465	0
275	20231025	145400	770110805	4465	4465	4465	4465	0
276	20231025	145300	770110805	4465	4465	4465	4465	445
277	20231025	145200	768123880	4465	4465	4465	4465	1
278	20231025	145100	768119415	4455	4455	4455	4455	0
279	20231025	145000	768119415	4455	4455	4455	4455	2
280	20231025	144900	768110505	4455	4455	4455	4455	0
281	20231025	144800	768110505	4455	4465	4465	4455	801
282	20231025	144700	764542040	4455	4455	4455	4455	156
283	20231025	144600	763847060	4460	4460	4460	4460	0
284	20231025	144500	763847060	4460	4460	4460	4460	857
285	20231025	144400	760024840	4460	4460	4460	4460	300
286	20231025	144300	758686840	4470	4470	4470	4470	1
287	20231025	144200	758682370	4465	4470	4470	4465	1018
288	20231025	144100	754136750	4465	4465	4465	4465	0
289	20231025	144000	754136750	4465	4465	4465	4465	10
290	20231025	143900	754092100	4470	4465	4470	4465	21
291	20231025	143800	753998330	4465	4465	4465	4465	231
292	20231025	143700	752966915	4465	4460	4465	4460	17
293	20231025	143600	752891090	4470	4470	4470	4470	0
294	20231025	143500	752891090	4470	4470	4470	4470	0
295	20231025	143400	752891090	4470	4470	4470	4470	124
296	20231025	143300	752336810	4455	4455	4455	4455	215
297	20231025	143200	751378985	4455	4455	4455	4455	0
298	20231025	143100	751378985	4455	4460	4460	4455	249
299	20231025	143000	750268995	4470	4470	4470	4470	1
300	20231025	142900	750264525	4465	4465	4465	4465	0
301	20231025	142800	750264525	4465	4465	4465	4465	80
302	20231025	142700	749907325	4470	4470	4470	4470	16
303	20231025	142600	749835805	4470	4465	4470	4465	90
304	20231025	142500	749433615	4465	4465	4465	4465	0
305	20231025	142400	749433615	4465	4465	4465	4465	18
306	20231025	142300	749353245	4465	4460	4465	4460	371
307	20231025	142200	747698175	4460	4460	4460	4460	50
308	20231025	142100	747475175	4460	4460	4460	4460	0
309	20231025	142000	747475175	4460	4460	4460	4460	0
310	20231025	141900	747475175	4460	4455	4460	4455	421
311	20231025	141800	745599295	4455	4455	4455	4455	550
312	20231025	141700	743149045	4450	4450	4450	4450	0
313	20231025	141600	743149045	4450	4450	4450	4450	64
314	20231025	141500	742864245	4450	4450	4450	4450	0
315	20231025	141400	742864245	4450	4450	4450	4450	0
316	20231025	141300	742864245	4450	4450	4450	4450	192
317	20231025	141200	742009845	4450	4450	4450	4450	0
318	20231025	141100	742009845	4450	4450	4450	4450	415
319	20231025	141000	740163095	4450	4450	4450	4450	295
320	20231025	140900	738850345	4450	4450	4450	4450	50
321	20231025	140800	738627845	4450	4450	4450	4450	0
322	20231025	140700	738627845	4450	4450	4450	4450	40
323	20231025	140600	738449845	4440	4440	4440	4440	0
324	20231025	140500	738449845	4440	4440	4440	4440	0
325	20231025	140400	738449845	4440	4440	4440	4440	0
326	20231025	140300	738449845	4440	4445	4445	4440	2250
327	20231025	140200	728458880	4445	4445	4445	4445	0
328	20231025	140100	728458880	4445	4455	4455	4445	4
329	20231025	140000	728441070	4445	4445	4445	4445	0
330	20231025	135900	728441070	4445	4445	4445	4445	516
331	20231025	135800	726147450	4450	4450	4450	4450	170
332	20231025	135700	725390950	4445	4445	4445	4445	5
333	20231025	135600	725368725	4450	4450	4450	4450	20
334	20231025	135500	725279725	4455	4455	4455	4455	1
335	20231025	135400	725275270	4455	4455	4455	4455	2
336	20231025	135300	725266360	4455	4450	4455	4450	342
337	20231025	135200	723744390	4445	4445	4445	4445	200
338	20231025	135100	722855390	4440	4435	4440	4435	380
339	20231025	135000	721168590	4435	4440	4440	4435	738
340	20231025	134900	717894495	4440	4440	4440	4440	259
341	20231025	134800	716744535	4440	4440	4440	4440	550
342	20231025	134700	714302535	4440	4440	4440	4440	0
343	20231025	134600	714302535	4440	4440	4440	4440	0
344	20231025	134500	714302535	4440	4440	4440	4440	0
345	20231025	134400	714302535	4440	4440	4440	4440	0
346	20231025	134300	714302535	4440	4440	4440	4440	0
347	20231025	134200	714302535	4440	4440	4440	4440	1
348	20231025	134100	714298095	4440	4440	4440	4440	8
349	20231025	134000	714262575	4440	4440	4440	4440	200
350	20231025	133900	713374575	4450	4445	4450	4445	400
351	20231025	133800	711596080	4440	4440	4440	4440	13
352	20231025	133700	711538360	4435	4435	4435	4435	0
353	20231025	133600	711538360	4435	4435	4435	4435	0
354	20231025	133500	711538360	4435	4450	4450	4435	871
355	20231025	133400	707670960	4440	4450	4450	4440	504
356	20231025	133300	705430520	4450	4450	4450	4450	149
357	20231025	133200	704767470	4450	4450	4450	4450	14
358	20231025	133100	704705170	4450	4450	4450	4450	982
359	20231025	133000	700335270	4450	4450	4450	4450	118
360	20231025	132900	699810170	4450	4450	4450	4450	114
361	20231025	132800	699302870	4450	4445	4450	4445	155
362	20231025	132700	698613370	4450	4450	4450	4450	108
363	20231025	132600	698132770	4450	4450	4450	4450	90
364	20231025	132500	697732270	4450	4450	4450	4450	107
365	20231025	132400	697256120	4450	4450	4450	4450	0
366	20231025	132300	697256120	4450	4450	4450	4450	0
367	20231025	132200	697256120	4450	4450	4450	4450	0
368	20231025	132100	697256120	4450	4450	4450	4450	744
369	20231025	132000	693945320	4455	4455	4455	4455	0
370	20231025	131900	693945320	4455	4455	4455	4455	0
371	20231025	131800	693945320	4455	4455	4455	4455	0
372	20231025	131700	693945320	4455	4455	4455	4455	1304
373	20231025	131600	688136000	4460	4470	4470	4460	208
374	20231025	131500	687208060	4460	4460	4460	4460	0
375	20231025	131400	687208060	4460	4460	4460	4460	0
376	20231025	131300	687208060	4460	4460	4460	4460	0
377	20231025	131200	687208060	4460	4460	4460	4460	0
378	20231025	131100	687208060	4460	4460	4460	4460	0
379	20231025	131000	687208060	4460	4460	4460	4460	440
380	20231025	130900	685245660	4460	4460	4460	4460	1969
381	20231025	130800	676463920	4460	4460	4460	4460	47
382	20231025	130700	676254300	4465	4465	4465	4465	630
383	20231025	130600	673441350	4475	4475	4475	4475	0
384	20231025	130500	673441350	4475	4475	4475	4475	66
385	20231025	130400	673146000	4465	4465	4465	4465	0
386	20231025	130300	673146000	4465	4465	4465	4465	1
387	20231025	130200	673141535	4465	4465	4465	4465	116
388	20231025	130100	672623595	4465	4465	4465	4465	0
389	20231025	130000	672623595	4465	4465	4465	4465	96
390	20231025	125900	672194955	4475	4475	4475	4475	68
391	20231025	125800	671890655	4475	4475	4475	4475	0
392	20231025	125700	671890655	4475	4475	4475	4475	0
393	20231025	125600	671890655	4475	4475	4475	4475	73
394	20231025	125500	671563980	4465	4465	4465	4465	0
395	20231025	125400	671563980	4465	4465	4465	4465	118
396	20231025	125300	671037110	4475	4475	4475	4475	70
397	20231025	125200	670723860	4475	4475	4475	4475	0
398	20231025	125100	670723860	4475	4475	4475	4475	0
399	20231025	125000	670723860	4475	4475	4475	4475	5
400	20231025	124900	670701485	4475	4475	4475	4475	3
401	20231025	124800	670688060	4475	4475	4475	4475	2
402	20231025	124700	670679110	4465	4465	4465	4465	500
403	20231025	124600	668446610	4465	4465	4465	4465	1031
404	20231025	124500	663843195	4465	4465	4465	4465	6
405	20231025	124400	663816405	4470	4470	4470	4470	0
406	20231025	124300	663816405	4470	4470	4470	4470	0
407	20231025	124200	663816405	4470	4470	4470	4470	4
408	20231025	124100	663798525	4470	4470	4470	4470	5
409	20231025	124000	663776175	4465	4465	4465	4465	66
410	20231025	123900	663481485	4465	4470	4470	4465	38
411	20231025	123800	663311765	4465	4465	4470	4465	618
412	20231025	123700	660552200	4470	4465	4470	4465	153
413	20231025	123600	659868450	4470	4465	4470	4465	864
414	20231025	123500	656010440	4465	4465	4465	4465	35
415	20231025	123400	655854165	4470	4475	4475	4465	36
416	20231025	123300	655693385	4465	4465	4480	4465	935
417	20231025	123200	651517630	4480	4480	4480	4480	0
418	20231025	123100	651517630	4480	4480	4480	4480	0
419	20231025	123000	651517630	4480	4480	4480	4480	72
420	20231025	122900	651195070	4465	4465	4465	4465	0
421	20231025	122800	651195070	4465	4465	4465	4465	0
422	20231025	122700	651195070	4465	4465	4465	4465	2
423	20231025	122600	651186140	4465	4465	4465	4465	0
424	20231025	122500	651186140	4465	4465	4465	4465	0
425	20231025	122400	651186140	4465	4465	4465	4465	0
426	20231025	122300	651186140	4465	4465	4465	4465	225
427	20231025	122200	650181515	4470	4470	4470	4470	930
428	20231025	122100	646024415	4475	4475	4475	4475	0
429	20231025	122000	646024415	4475	4475	4475	4475	55
430	20231025	121900	645778290	4475	4475	4475	4475	72
431	20231025	121800	645456090	4475	4465	4475	4465	51
432	20231025	121700	645227875	4465	4465	4465	4465	55
433	20231025	121600	644982300	4465	4465	4465	4465	17
434	20231025	121500	644906395	4470	4470	4470	4470	0
435	20231025	121400	644906395	4470	4470	4470	4470	30
436	20231025	121300	644772295	4470	4470	4485	4470	535
437	20231025	121200	642380815	4470	4470	4470	4470	306
438	20231025	121100	641012995	4490	4485	4490	4485	70
439	20231025	121000	640698700	4470	4470	4470	4470	0
440	20231025	120900	640698700	4470	4470	4470	4470	0
441	20231025	120800	640698700	4470	4470	4470	4470	0
442	20231025	120700	640698700	4470	4470	4470	4470	0
443	20231025	120600	640698700	4470	4470	4470	4470	0
444	20231025	120500	640698700	4470	4470	4470	4470	124
445	20231025	120400	640144420	4470	4470	4470	4470	0
446	20231025	120300	640144420	4470	4475	4475	4470	1980
447	20231025	120200	631290870	4475	4475	4475	4475	300
448	20231025	120100	629948370	4475	4475	4475	4475	0
449	20231025	120000	629948370	4475	4475	4475	4475	347
450	20231025	115900	628395545	4475	4475	4475	4475	10
451	20231025	115800	628350795	4495	4495	4495	4495	174
452	20231025	115700	627568665	4495	4495	4495	4495	0
453	20231025	115600	627568665	4495	4495	4495	4495	26
454	20231025	115500	627451795	4495	4495	4495	4495	246
455	20231025	115400	626346025	4495	4495	4495	4495	972
456	20231025	115300	621976885	4495	4495	4495	4495	0
457	20231025	115200	621976885	4495	4495	4495	4495	11
458	20231025	115100	621927440	4495	4495	4495	4495	127
459	20231025	115000	621356575	4495	4495	4495	4495	0
460	20231025	114900	621356575	4495	4495	4495	4495	52
461	20231025	114800	621122835	4495	4495	4495	4495	0
462	20231025	114700	621122835	4495	4495	4495	4495	0
463	20231025	114600	621122835	4495	4495	4495	4495	250
464	20231025	114500	619999085	4475	4475	4475	4475	0
465	20231025	114400	619999085	4475	4475	4475	4475	1175
466	20231025	114300	614740960	4475	4475	4475	4475	0
467	20231025	114200	614740960	4475	4475	4475	4475	1050
468	20231025	114100	610042210	4475	4475	4475	4475	33
469	20231025	114000	609894535	4475	4475	4475	4475	0
470	20231025	113900	609894535	4475	4475	4475	4475	0
471	20231025	113800	609894535	4475	4475	4475	4475	5
472	20231025	113700	609872160	4475	4475	4475	4475	53
473	20231025	113600	609634985	4470	4470	4470	4470	0
474	20231025	113500	609634985	4470	4470	4470	4470	0
475	20231025	113400	609634985	4470	4490	4490	4470	350
476	20231025	113300	608066535	4490	4490	4490	4490	0
477	20231025	113200	608066535	4490	4490	4490	4490	459
478	20231025	113100	606005625	4490	4485	4490	4485	13
479	20231025	113000	605947285	4495	4495	4495	4495	0
480	20231025	112900	605947285	4495	4495	4495	4495	2000
481	20231025	112800	596957285	4480	4480	4480	4480	50
482	20231025	112700	596733285	4480	4480	4480	4480	0
483	20231025	112600	596733285	4480	4485	4485	4480	5000
484	20231025	112500	574315675	4485	4490	4490	4485	250
485	20231025	112400	573193730	4500	4495	4500	4495	228
486	20231025	112300	572168260	4495	4495	4495	4495	204
487	20231025	112200	571251280	4500	4500	4500	4500	141
488	20231025	112100	570616780	4500	4500	4500	4500	50
489	20231025	112000	570391780	4500	4500	4500	4500	130
490	20231025	111900	569806780	4500	4495	4500	4495	1447
491	20231025	111800	563299915	4495	4495	4495	4495	0
492	20231025	111700	563299915	4495	4490	4495	4490	323
493	20231025	111600	561849175	4495	4495	4495	4495	728
494	20231025	111500	558576815	4495	4495	4495	4495	0
495	20231025	111400	558576815	4495	4495	4495	4495	0
496	20231025	111300	558576815	4495	4500	4500	4495	469
497	20231025	111200	556467665	4500	4500	4500	4500	91
498	20231025	111100	556058165	4500	4500	4500	4500	0
499	20231025	111000	556058165	4500	4500	4500	4500	786
500	20231025	110900	552521165	4500	4500	4500	4500	572
501	20231025	110800	549947165	4500	4495	4500	4495	401
502	20231025	110700	548144665	4495	4495	4495	4495	1
503	20231025	110600	548140170	4490	4500	4500	4490	134
504	20231025	110500	547537470	4500	4490	4500	4490	1866
505	20231025	110400	539150380	4485	4490	4490	4485	201
506	20231025	110300	538247895	4490	4490	4490	4490	802
507	20231025	110200	534646915	4490	4490	4490	4490	199
508	20231025	110100	533753405	4480	4490	4490	4480	2
509	20231025	110000	533744435	4480	4480	4480	4480	0
510	20231025	105900	533744435	4480	4480	4480	4480	0
511	20231025	105800	533744435	4480	4485	4485	4480	1173
512	20231025	105700	528487980	4490	4480	4490	4480	2039
513	20231025	105600	519344940	4480	4480	4480	4480	3
514	20231025	105500	519331500	4480	4470	4480	4470	32
515	20231025	105400	519188240	4465	4465	4465	4465	0
516	20231025	105300	519188240	4465	4465	4465	4465	0
517	20231025	105200	519188240	4465	4470	4470	4465	1077
518	20231025	105100	514379400	4470	4470	4470	4470	300
519	20231025	105000	513038400	4470	4470	4470	4470	500
520	20231025	104900	510803400	4480	4480	4480	4480	467
521	20231025	104800	508711240	4480	4480	4480	4480	0
522	20231025	104700	508711240	4480	4465	4480	4465	73
523	20231025	104600	508384290	4480	4480	4480	4480	0
524	20231025	104500	508384290	4480	4480	4480	4480	0
525	20231025	104400	508384290	4480	4480	4480	4480	66
526	20231025	104300	508088610	4475	4475	4475	4475	0
527	20231025	104200	508088610	4475	4470	4475	4470	609
528	20231025	104100	505365045	4465	4465	4470	4465	221
529	20231025	104000	504377510	4460	4460	4460	4460	0
530	20231025	103900	504377510	4460	4460	4460	4460	0
531	20231025	103800	504377510	4460	4455	4460	4455	198
532	20231025	103700	503494920	4455	4455	4455	4455	0
533	20231025	103600	503494920	4455	4460	4460	4455	1497
534	20231025	103500	496825475	4460	4470	4470	4460	1975
535	20231025	103400	488010835	4470	4470	4470	4470	0
536	20231025	103300	488010835	4470	4470	4470	4470	0
537	20231025	103200	488010835	4470	4470	4470	4470	1
538	20231025	103100	488006365	4475	4470	4475	4470	728
539	20231025	103000	484748955	4475	4475	4475	4475	147
540	20231025	102900	484091130	4490	4490	4490	4490	0
541	20231025	102800	484091130	4490	4490	4490	4490	68
542	20231025	102700	483785810	4495	4495	4495	4495	0
543	20231025	102600	483785810	4495	4490	4495	4490	290
544	20231025	102500	482482780	4490	4490	4490	4490	1
545	20231025	102400	482478290	4470	4470	4470	4470	300
546	20231025	102300	481137290	4470	4475	4475	4470	1680
547	20231025	102200	473623950	4475	4475	4475	4475	10
548	20231025	102100	473579200	4480	4480	4480	4480	0
549	20231025	102000	473579200	4480	4480	4480	4480	57
550	20231025	101900	473323840	4475	4480	4480	4475	364
551	20231025	101800	471694935	4480	4480	4480	4480	1610
552	20231025	101700	464482135	4480	4485	4485	4480	1200
553	20231025	101600	459105105	4485	4490	4490	4485	335
554	20231025	101500	457602625	4490	4490	4490	4490	30
555	20231025	101400	457467925	4490	4490	4490	4490	0
556	20231025	101300	457467925	4490	4490	4490	4490	0
557	20231025	101200	457467925	4490	4490	4490	4490	160
558	20231025	101100	456749525	4485	4485	4485	4485	0
559	20231025	101000	456749525	4485	4485	4485	4485	21
560	20231025	100900	456655340	4485	4485	4485	4485	0
561	20231025	100800	456655340	4485	4490	4490	4480	3020
562	20231025	100700	443119720	4490	4490	4490	4490	0
563	20231025	100600	443119720	4490	4490	4490	4490	430
564	20231025	100500	441189020	4485	4485	4485	4485	436
565	20231025	100400	439233560	4485	4500	4500	4485	565
566	20231025	100300	436695760	4500	4500	4500	4500	1556
567	20231025	100200	429693760	4495	4495	4495	4485	734
568	20231025	100100	426395630	4485	4485	4485	4485	150
569	20231025	100000	425722880	4485	4495	4495	4485	59
570	20231025	095900	425457840	4495	4500	4500	4495	110
571	20231025	095800	424963170	4500	4500	4500	4500	10
572	20231025	095700	424918170	4500	4495	4500	4495	474
573	20231025	095600	422787110	4500	4490	4500	4490	989
574	20231025	095500	418343705	4490	4490	4495	4485	1081
575	20231025	095400	413490215	4500	4490	4500	4485	214
576	20231025	095300	412530235	4500	4500	4500	4500	700
577	20231025	095200	409380235	4500	4505	4505	4500	270
578	20231025	095100	408163890	4505	4505	4505	4505	300
579	20231025	095000	406812390	4505	4505	4510	4505	606
580	20231025	094900	404082355	4505	4505	4510	4505	500
581	20231025	094800	401829830	4505	4480	4505	4480	2110
582	20231025	094700	392329390	4470	4460	4470	4460	714
583	20231025	094600	389138070	4460	4460	4460	4455	510
584	20231025	094500	386863515	4455	4455	4455	4455	1
585	20231025	094400	386859060	4455	4450	4455	4450	84
586	20231025	094300	386485005	4450	4445	4450	4445	1400
587	20231025	094200	380260005	4445	4470	4470	4445	703
588	20231025	094100	377127415	4470	4490	4490	4470	977
589	20231025	094000	372751825	4495	4495	4495	4495	500
590	20231025	093900	370504325	4495	4480	4495	4480	709
591	20231025	093800	367321415	4480	4480	4480	4480	844
592	20231025	093700	363540295	4475	4450	4475	4450	286
593	20231025	093600	362260720	4440	4465	4465	4440	1573
594	20231025	093500	355255305	4465	4470	4470	4465	299
595	20231025	093400	353919790	4470	4505	4505	4470	1906
596	20231025	093300	345350715	4505	4475	4505	4475	11149
597	20231025	093200	295243505	4475	4455	4475	4455	6093
598	20231025	093100	268073500	4450	4435	4450	4435	1803
599	20231025	093000	260055895	4425	4425	4425	4425	230
600	20231025	092900	259038145	4425	4425	4425	4425	101
601	20231025	092800	258591220	4425	4425	4425	4425	0
602	20231025	092700	258591220	4425	4435	4435	4425	563
603	20231025	092600	256095835	4435	4435	4435	4435	0
604	20231025	092500	256095835	4435	4435	4435	4435	0
605	20231025	092400	256095835	4435	4470	4475	4415	3199
606	20231025	092300	241903405	4465	4435	4465	4435	5991
607	20231025	092200	215288715	4435	4410	4435	4410	2
608	20231025	092100	215279870	4410	4420	4435	4410	2017
609	20231025	092000	206356770	4420	4420	4420	4420	753
610	20231025	091900	203028510	4420	4425	4425	4420	462
611	20231025	091800	200985885	4425	4425	4425	4425	307
612	20231025	091700	199627410	4430	4435	4435	4425	463
613	20231025	091600	197575275	4435	4435	4435	4435	2060
614	20231025	091500	188439175	4435	4420	4435	4410	2008
615	20231025	091400	179534735	4430	4420	4430	4420	505
616	20231025	091300	177299625	4420	4430	4430	4420	844
617	20231025	091200	173568235	4420	4405	4420	4405	857
618	20231025	091100	169789310	4410	4410	4430	4410	39
619	20231025	091000	169617280	4410	4410	4410	4400	655
620	20231025	090900	166730575	4405	4405	4435	4405	112
621	20231025	090800	166234035	4435	4405	4435	4400	6046
622	20231025	090700	139615200	4410	4420	4420	4410	2583
623	20231025	090600	128207885	4415	4425	4425	4415	727
624	20231025	090500	124993455	4430	4435	4450	4430	1240
625	20231025	090400	119498805	4455	4475	4475	4440	4227
626	20231025	090300	100683915	4475	4440	4480	4440	3798
627	20231025	090200	83708645	4440	4445	4490	4440	8815
628	20231025	090100	44342615	4445	4445	4450	4420	876
629	20231025	090000	40454595	4430	4400	4440	4400	9181