KissMeData/093190/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	194700	503885930	5860	5860	5860	5860	766
3	20231025	194600	503885930	5860	5860	5860	5860	0
4	20231025	194500	503885930	5860	5860	5860	5860	0
5	20231025	194400	503885930	5860	5860	5860	5860	0
6	20231025	194300	503885930	5860	5860	5860	5860	0
7	20231025	194200	503885930	5860	5860	5860	5860	0
8	20231025	194100	503885930	5860	5860	5860	5860	0
9	20231025	194000	503885930	5860	5860	5860	5860	0
10	20231025	193900	503885930	5860	5860	5860	5860	0
11	20231025	193800	503885930	5860	5860	5860	5860	0
12	20231025	193700	503885930	5860	5860	5860	5860	0
13	20231025	193600	503885930	5860	5860	5860	5860	0
14	20231025	193500	503885930	5860	5860	5860	5860	0
15	20231025	193400	503885930	5860	5860	5860	5860	0
16	20231025	193300	503885930	5860	5860	5860	5860	0
17	20231025	193200	503885930	5860	5860	5860	5860	0
18	20231025	193100	503885930	5860	5860	5860	5860	0
19	20231025	193000	503885930	5860	5860	5860	5860	0
20	20231025	192900	503885930	5860	5860	5860	5860	0
21	20231025	192800	503885930	5860	5860	5860	5860	0
22	20231025	192700	503885930	5860	5860	5860	5860	0
23	20231025	192600	503885930	5860	5860	5860	5860	0
24	20231025	192500	503885930	5860	5860	5860	5860	0
25	20231025	192400	503885930	5860	5860	5860	5860	0
26	20231025	192300	503885930	5860	5860	5860	5860	0
27	20231025	192200	503885930	5860	5860	5860	5860	0
28	20231025	192100	503885930	5860	5860	5860	5860	0
29	20231025	192000	503885930	5860	5860	5860	5860	0
30	20231025	191900	503885930	5860	5860	5860	5860	0
31	20231025	191800	503885930	5860	5860	5860	5860	0
32	20231025	191700	503885930	5860	5860	5860	5860	766
33	20231025	191600	503885930	5860	5860	5860	5860	0
34	20231025	191500	503885930	5860	5860	5860	5860	0
35	20231025	191400	503885930	5860	5860	5860	5860	0
36	20231025	191300	503885930	5860	5860	5860	5860	0
37	20231025	191200	503885930	5860	5860	5860	5860	0
38	20231025	191100	503885930	5860	5860	5860	5860	0
39	20231025	191000	503885930	5860	5860	5860	5860	0
40	20231025	190900	503885930	5860	5860	5860	5860	0
41	20231025	190800	503885930	5860	5860	5860	5860	0
42	20231025	190700	503885930	5860	5860	5860	5860	0
43	20231025	190600	503885930	5860	5860	5860	5860	0
44	20231025	190500	503885930	5860	5860	5860	5860	0
45	20231025	190400	503885930	5860	5860	5860	5860	0
46	20231025	190300	503885930	5860	5860	5860	5860	0
47	20231025	190200	503885930	5860	5860	5860	5860	0
48	20231025	190100	503885930	5860	5860	5860	5860	0
49	20231025	190000	503885930	5860	5860	5860	5860	0
50	20231025	185900	503885930	5860	5860	5860	5860	0
51	20231025	185800	503885930	5860	5860	5860	5860	0
52	20231025	185700	503885930	5860	5860	5860	5860	0
53	20231025	185600	503885930	5860	5860	5860	5860	0
54	20231025	185500	503885930	5860	5860	5860	5860	0
55	20231025	185400	503885930	5860	5860	5860	5860	0
56	20231025	185300	503885930	5860	5860	5860	5860	0
57	20231025	185200	503885930	5860	5860	5860	5860	0
58	20231025	185100	503885930	5860	5860	5860	5860	0
59	20231025	185000	503885930	5860	5860	5860	5860	0
60	20231025	184900	503885930	5860	5860	5860	5860	0
61	20231025	184800	503885930	5860	5860	5860	5860	0
62	20231025	184700	503885930	5860	5860	5860	5860	766
63	20231025	184600	503885930	5860	5860	5860	5860	0
64	20231025	184500	503885930	5860	5860	5860	5860	0
65	20231025	184400	503885930	5860	5860	5860	5860	0
66	20231025	184300	503885930	5860	5860	5860	5860	0
67	20231025	184200	503885930	5860	5860	5860	5860	0
68	20231025	184100	503885930	5860	5860	5860	5860	0
69	20231025	184000	503885930	5860	5860	5860	5860	0
70	20231025	183900	503885930	5860	5860	5860	5860	0
71	20231025	183800	503885930	5860	5860	5860	5860	0
72	20231025	183700	503885930	5860	5860	5860	5860	0
73	20231025	183600	503885930	5860	5860	5860	5860	0
74	20231025	183500	503885930	5860	5860	5860	5860	0
75	20231025	183400	503885930	5860	5860	5860	5860	0
76	20231025	183300	503885930	5860	5860	5860	5860	0
77	20231025	183200	503885930	5860	5860	5860	5860	0
78	20231025	183100	503885930	5860	5860	5860	5860	0
79	20231025	183000	503885930	5860	5860	5860	5860	0
80	20231025	182900	503885930	5860	5860	5860	5860	0
81	20231025	182800	503885930	5860	5860	5860	5860	0
82	20231025	182700	503885930	5860	5860	5860	5860	0
83	20231025	182600	503885930	5860	5860	5860	5860	0
84	20231025	182500	503885930	5860	5860	5860	5860	0
85	20231025	182400	503885930	5860	5860	5860	5860	0
86	20231025	182300	503885930	5860	5860	5860	5860	0
87	20231025	182200	503885930	5860	5860	5860	5860	0
88	20231025	182100	503885930	5860	5860	5860	5860	0
89	20231025	182000	503885930	5860	5860	5860	5860	0
90	20231025	181900	503885930	5860	5860	5860	5860	0
91	20231025	181800	503885930	5860	5860	5860	5860	0
92	20231025	181700	503885930	5860	5860	5860	5860	766
93	20231025	181600	503885930	5860	5860	5860	5860	0
94	20231025	181500	503885930	5860	5860	5860	5860	0
95	20231025	181400	503885930	5860	5860	5860	5860	0
96	20231025	181300	503885930	5860	5860	5860	5860	0
97	20231025	181200	503885930	5860	5860	5860	5860	0
98	20231025	181100	503885930	5860	5860	5860	5860	0
99	20231025	181000	503885930	5860	5860	5860	5860	0
100	20231025	180900	503885930	5860	5860	5860	5860	0
101	20231025	180800	503885930	5860	5860	5860	5860	0
102	20231025	180700	503885930	5860	5860	5860	5860	0
103	20231025	180600	503885930	5860	5860	5860	5860	0
104	20231025	180500	503885930	5860	5860	5860	5860	0
105	20231025	180400	503885930	5860	5860	5860	5860	0
106	20231025	180300	503885930	5860	5860	5860	5860	0
107	20231025	180200	503885930	5860	5860	5860	5860	0
108	20231025	180100	503885930	5860	5860	5860	5860	0
109	20231025	180000	503885930	5860	5860	5860	5860	0
110	20231025	175900	503885930	5860	5860	5860	5860	0
111	20231025	175800	503885930	5860	5860	5860	5860	0
112	20231025	175700	503885930	5860	5860	5860	5860	0
113	20231025	175600	503885930	5860	5860	5860	5860	0
114	20231025	175500	503885930	5860	5860	5860	5860	0
115	20231025	175400	503885930	5860	5860	5860	5860	0
116	20231025	175300	503885930	5860	5860	5860	5860	0
117	20231025	175200	503885930	5860	5860	5860	5860	0
118	20231025	175100	503885930	5860	5860	5860	5860	0
119	20231025	175000	503885930	5860	5860	5860	5860	0
120	20231025	174900	503885930	5860	5860	5860	5860	0
121	20231025	174800	503885930	5860	5860	5860	5860	0
122	20231025	174700	503885930	5860	5860	5860	5860	766
123	20231025	174600	503885930	5860	5860	5860	5860	0
124	20231025	174500	503885930	5860	5860	5860	5860	0
125	20231025	174400	503885930	5860	5860	5860	5860	0
126	20231025	174300	503885930	5860	5860	5860	5860	0
127	20231025	174200	503885930	5860	5860	5860	5860	0
128	20231025	174100	503885930	5860	5860	5860	5860	0
129	20231025	174000	503885930	5860	5860	5860	5860	0
130	20231025	173900	503885930	5860	5860	5860	5860	0
131	20231025	173800	503885930	5860	5860	5860	5860	0
132	20231025	173700	503885930	5860	5860	5860	5860	0
133	20231025	173600	503885930	5860	5860	5860	5860	0
134	20231025	173500	503885930	5860	5860	5860	5860	0
135	20231025	173400	503885930	5860	5860	5860	5860	0
136	20231025	173300	503885930	5860	5860	5860	5860	0
137	20231025	173200	503885930	5860	5860	5860	5860	0
138	20231025	173100	503885930	5860	5860	5860	5860	0
139	20231025	173000	503885930	5860	5860	5860	5860	0
140	20231025	172900	503885930	5860	5860	5860	5860	0
141	20231025	172800	503885930	5860	5860	5860	5860	0
142	20231025	172700	503885930	5860	5860	5860	5860	0
143	20231025	172600	503885930	5860	5860	5860	5860	0
144	20231025	172500	503885930	5860	5860	5860	5860	0
145	20231025	172400	503885930	5860	5860	5860	5860	0
146	20231025	172300	503885930	5860	5860	5860	5860	0
147	20231025	172200	503885930	5860	5860	5860	5860	0
148	20231025	172100	503885930	5860	5860	5860	5860	0
149	20231025	172000	503885930	5860	5860	5860	5860	0
150	20231025	171900	503885930	5860	5860	5860	5860	0
151	20231025	171800	503885930	5860	5860	5860	5860	0
152	20231025	171700	503885930	5860	5860	5860	5860	766
153	20231025	171600	503885930	5860	5860	5860	5860	0
154	20231025	171500	503885930	5860	5860	5860	5860	0
155	20231025	171400	503885930	5860	5860	5860	5860	0
156	20231025	171300	503885930	5860	5860	5860	5860	0
157	20231025	171200	503885930	5860	5860	5860	5860	0
158	20231025	171100	503885930	5860	5860	5860	5860	0
159	20231025	171000	503885930	5860	5860	5860	5860	0
160	20231025	170900	503885930	5860	5860	5860	5860	0
161	20231025	170800	503885930	5860	5860	5860	5860	0
162	20231025	170700	503885930	5860	5860	5860	5860	0
163	20231025	170600	503885930	5860	5860	5860	5860	0
164	20231025	170500	503885930	5860	5860	5860	5860	0
165	20231025	170400	503885930	5860	5860	5860	5860	0
166	20231025	170300	503885930	5860	5860	5860	5860	0
167	20231025	170200	503885930	5860	5860	5860	5860	0
168	20231025	170100	503885930	5860	5860	5860	5860	0
169	20231025	170000	503885930	5860	5860	5860	5860	0
170	20231025	165900	503885930	5860	5860	5860	5860	0
171	20231025	165800	503885930	5860	5860	5860	5860	0
172	20231025	165700	503885930	5860	5860	5860	5860	0
173	20231025	165600	503885930	5860	5860	5860	5860	0
174	20231025	165500	503885930	5860	5860	5860	5860	0
175	20231025	165400	503885930	5860	5860	5860	5860	0
176	20231025	165300	503885930	5860	5860	5860	5860	0
177	20231025	165200	503885930	5860	5860	5860	5860	0
178	20231025	165100	503885930	5860	5860	5860	5860	0
179	20231025	165000	503885930	5860	5860	5860	5860	0
180	20231025	164900	503885930	5860	5860	5860	5860	0
181	20231025	164800	503885930	5860	5860	5860	5860	0
182	20231025	164700	503885930	5860	5860	5860	5860	766
183	20231025	164600	503885930	5860	5860	5860	5860	0
184	20231025	164500	503885930	5860	5860	5860	5860	0
185	20231025	164400	503885930	5860	5860	5860	5860	0
186	20231025	164300	503885930	5860	5860	5860	5860	0
187	20231025	164200	503885930	5860	5860	5860	5860	0
188	20231025	164100	503885930	5860	5860	5860	5860	0
189	20231025	164000	503885930	5860	5860	5860	5860	0
190	20231025	163900	503885930	5860	5860	5860	5860	0
191	20231025	163800	503885930	5860	5860	5860	5860	0
192	20231025	163700	503885930	5860	5860	5860	5860	0
193	20231025	163600	503885930	5860	5860	5860	5860	0
194	20231025	163500	503885930	5860	5860	5860	5860	0
195	20231025	163400	503885930	5860	5860	5860	5860	0
196	20231025	163300	503885930	5860	5860	5860	5860	0
197	20231025	163200	503885930	5860	5860	5860	5860	0
198	20231025	163100	503885930	5860	5860	5860	5860	0
199	20231025	163000	503885930	5860	5860	5860	5860	0
200	20231025	162900	503885930	5860	5860	5860	5860	0
201	20231025	162800	503885930	5860	5860	5860	5860	0
202	20231025	162700	503885930	5860	5860	5860	5860	0
203	20231025	162600	503885930	5860	5860	5860	5860	0
204	20231025	162500	503885930	5860	5860	5860	5860	0
205	20231025	162400	503885930	5860	5860	5860	5860	0
206	20231025	162300	503885930	5860	5860	5860	5860	0
207	20231025	162200	503885930	5860	5860	5860	5860	0
208	20231025	162100	503885930	5860	5860	5860	5860	0
209	20231025	162000	503885930	5860	5860	5860	5860	0
210	20231025	161900	503885930	5860	5860	5860	5860	0
211	20231025	161800	503885930	5860	5860	5860	5860	0
212	20231025	161700	503885930	5860	5860	5860	5860	766
213	20231025	161600	503885930	5860	5860	5860	5860	0
214	20231025	161500	503885930	5860	5860	5860	5860	0
215	20231025	161400	503885930	5860	5860	5860	5860	0
216	20231025	161300	503885930	5860	5860	5860	5860	0
217	20231025	161200	503885930	5860	5860	5860	5860	0
218	20231025	161100	503885930	5860	5860	5860	5860	0
219	20231025	161000	503885930	5860	5860	5860	5860	0
220	20231025	160900	503885930	5860	5860	5860	5860	0
221	20231025	160800	503885930	5860	5860	5860	5860	0
222	20231025	160700	503885930	5860	5860	5860	5860	0
223	20231025	160600	503885930	5860	5860	5860	5860	0
224	20231025	160500	503885930	5860	5860	5860	5860	0
225	20231025	160400	503885930	5860	5860	5860	5860	0
226	20231025	160300	503885930	5860	5860	5860	5860	0
227	20231025	160200	503885930	5860	5860	5860	5860	0
228	20231025	160100	503885930	5860	5860	5860	5860	0
229	20231025	160000	503885930	5860	5860	5860	5860	0
230	20231025	155900	503885930	5860	5860	5860	5860	0
231	20231025	155800	503885930	5860	5860	5860	5860	0
232	20231025	155700	503885930	5860	5860	5860	5860	0
233	20231025	155600	503885930	5860	5860	5860	5860	0
234	20231025	155500	503885930	5860	5860	5860	5860	0
235	20231025	155400	503885930	5860	5860	5860	5860	0
236	20231025	155300	503885930	5860	5860	5860	5860	0
237	20231025	155200	503885930	5860	5860	5860	5860	0
238	20231025	155100	503885930	5860	5860	5860	5860	0
239	20231025	155000	503885930	5860	5860	5860	5860	0
240	20231025	154900	503885930	5860	5860	5860	5860	0
241	20231025	154800	503885930	5860	5860	5860	5860	0
242	20231025	154700	503885930	5860	5860	5860	5860	766
243	20231025	154600	503885930	5860	5860	5860	5860	0
244	20231025	154500	503885930	5860	5860	5860	5860	0
245	20231025	154400	503885930	5860	5860	5860	5860	0
246	20231025	154300	503885930	5860	5860	5860	5860	0
247	20231025	154200	503885930	5860	5860	5860	5860	0
248	20231025	154100	503885930	5860	5860	5860	5860	0
249	20231025	154000	503885930	5860	5860	5860	5860	0
250	20231025	153900	503885930	5860	5860	5860	5860	0
251	20231025	153800	503885930	5860	5860	5860	5860	0
252	20231025	153700	503885930	5860	5860	5860	5860	0
253	20231025	153600	503885930	5860	5860	5860	5860	0
254	20231025	153500	503885930	5860	5860	5860	5860	0
255	20231025	153400	503885930	5860	5860	5860	5860	0
256	20231025	153300	503885930	5860	5860	5860	5860	0
257	20231025	153200	503885930	5860	5860	5860	5860	0
258	20231025	153100	503885930	5860	5860	5860	5860	0
259	20231025	153000	503885930	5860	5860	5860	5860	766
260	20231025	152900	499397170	5800	5800	5800	5800	0
261	20231025	152800	499397170	5800	5800	5800	5800	0
262	20231025	152700	499397170	5800	5800	5800	5800	0
263	20231025	152600	499397170	5800	5800	5800	5800	0
264	20231025	152500	499397170	5800	5800	5800	5800	0
265	20231025	152400	499397170	5800	5800	5800	5800	0
266	20231025	152300	499397170	5800	5800	5800	5800	0
267	20231025	152200	499397170	5800	5800	5800	5800	0
268	20231025	152100	499397170	5800	5800	5800	5800	0
269	20231025	152000	499397170	5800	5800	5800	5800	0
270	20231025	151900	499397170	5800	5810	5810	5800	44
271	20231025	151800	499141590	5810	5840	5840	5800	50
272	20231025	151700	498851490	5800	5800	5800	5800	108
273	20231025	151600	498225090	5840	5840	5840	5840	10
274	20231025	151500	498166690	5800	5820	5820	5800	1000
275	20231025	151400	492359540	5820	5820	5820	5820	200
276	20231025	151300	491195540	5820	5820	5820	5820	66
277	20231025	151200	490811420	5820	5820	5820	5820	0
278	20231025	151100	490811420	5820	5820	5820	5820	0
279	20231025	151000	490811420	5820	5820	5820	5820	0
280	20231025	150900	490811420	5820	5820	5820	5820	66
281	20231025	150800	490427300	5820	5830	5830	5820	154
282	20231025	150700	489529640	5830	5830	5830	5830	0
283	20231025	150600	489529640	5830	5830	5830	5830	0
284	20231025	150500	489529640	5830	5830	5830	5830	0
285	20231025	150400	489529640	5830	5830	5830	5830	0
286	20231025	150300	489529640	5830	5830	5830	5830	5
287	20231025	150200	489500490	5820	5820	5820	5820	70
288	20231025	150100	489093090	5830	5830	5830	5830	0
289	20231025	150000	489093090	5830	5830	5830	5830	0
290	20231025	145900	489093090	5830	5830	5830	5830	0
291	20231025	145800	489093090	5830	5830	5830	5830	35
292	20231025	145700	488889040	5810	5810	5810	5810	87
293	20231025	145600	488383570	5840	5840	5840	5840	0
294	20231025	145500	488383570	5840	5840	5840	5840	0
295	20231025	145400	488383570	5840	5820	5840	5820	31
296	20231025	145300	488203130	5810	5810	5810	5810	0
297	20231025	145200	488203130	5810	5810	5810	5810	1000
298	20231025	145100	482393130	5810	5820	5820	5810	130
299	20231025	145000	481637730	5810	5810	5810	5810	0
300	20231025	144900	481637730	5810	5810	5810	5810	0
301	20231025	144800	481637730	5810	5810	5810	5810	0
302	20231025	144700	481637730	5810	5810	5810	5810	0
303	20231025	144600	481637730	5810	5810	5810	5810	164
304	20231025	144500	480684890	5820	5820	5820	5820	0
305	20231025	144400	480684890	5820	5820	5820	5820	0
306	20231025	144300	480684890	5820	5820	5820	5820	0
307	20231025	144200	480684890	5820	5820	5820	5820	0
308	20231025	144100	480684890	5820	5820	5820	5820	0
309	20231025	144000	480684890	5820	5820	5820	5820	0
310	20231025	143900	480684890	5820	5820	5820	5820	255
311	20231025	143800	479200790	5810	5810	5810	5810	0
312	20231025	143700	479200790	5810	5810	5810	5810	0
313	20231025	143600	479200790	5810	5810	5810	5810	0
314	20231025	143500	479200790	5810	5810	5810	5810	115
315	20231025	143400	478532640	5820	5820	5820	5820	20
316	20231025	143300	478416240	5820	5820	5820	5820	19
317	20231025	143200	478305660	5820	5820	5820	5820	253
318	20231025	143100	476833200	5820	5820	5820	5820	0
319	20231025	143000	476833200	5820	5820	5820	5820	0
320	20231025	142900	476833200	5820	5820	5820	5820	130
321	20231025	142800	476076600	5830	5830	5830	5830	0
322	20231025	142700	476076600	5830	5830	5830	5830	0
323	20231025	142600	476076600	5830	5830	5830	5830	0
324	20231025	142500	476076600	5830	5830	5830	5830	0
325	20231025	142400	476076600	5830	5830	5830	5830	401
326	20231025	142300	473738770	5830	5830	5830	5830	0
327	20231025	142200	473738770	5830	5830	5830	5830	0
328	20231025	142100	473738770	5830	5830	5830	5830	0
329	20231025	142000	473738770	5830	5830	5830	5830	0
330	20231025	141900	473738770	5830	5830	5830	5830	0
331	20231025	141800	473738770	5830	5830	5830	5830	0
332	20231025	141700	473738770	5830	5830	5830	5830	20
333	20231025	141600	473622170	5830	5820	5830	5820	21
334	20231025	141500	473499750	5830	5830	5830	5830	10
335	20231025	141400	473441450	5820	5820	5820	5820	0
336	20231025	141300	473441450	5820	5820	5820	5820	0
337	20231025	141200	473441450	5820	5820	5820	5820	2
338	20231025	141100	473429810	5820	5810	5820	5810	75
339	20231025	141000	472993350	5810	5810	5810	5810	0
340	20231025	140900	472993350	5810	5810	5810	5810	0
341	20231025	140800	472993350	5810	5810	5810	5810	0
342	20231025	140700	472993350	5810	5810	5810	5810	0
343	20231025	140600	472993350	5810	5810	5810	5810	1
344	20231025	140500	472987540	5800	5800	5800	5800	0
345	20231025	140400	472987540	5800	5800	5800	5800	0
346	20231025	140300	472987540	5800	5800	5800	5800	0
347	20231025	140200	472987540	5800	5800	5800	5800	0
348	20231025	140100	472987540	5800	5820	5820	5800	46
349	20231025	140000	472720310	5820	5820	5820	5820	0
350	20231025	135900	472720310	5820	5820	5820	5820	0
351	20231025	135800	472720310	5820	5820	5820	5820	0
352	20231025	135700	472720310	5820	5820	5820	5820	0
353	20231025	135600	472720310	5820	5820	5820	5820	0
354	20231025	135500	472720310	5820	5820	5820	5820	0
355	20231025	135400	472720310	5820	5820	5820	5820	3
356	20231025	135300	472702850	5800	5800	5800	5800	0
357	20231025	135200	472702850	5800	5800	5800	5800	0
358	20231025	135100	472702850	5800	5800	5800	5800	0
359	20231025	135000	472702850	5800	5800	5800	5800	0
360	20231025	134900	472702850	5800	5800	5800	5800	10
361	20231025	134800	472644850	5800	5810	5810	5800	185
362	20231025	134700	471571350	5800	5800	5800	5800	0
363	20231025	134600	471571350	5800	5800	5800	5800	0
364	20231025	134500	471571350	5800	5800	5800	5800	0
365	20231025	134400	471571350	5800	5800	5800	5800	0
366	20231025	134300	471571350	5800	5800	5800	5800	0
367	20231025	134200	471571350	5800	5800	5800	5800	0
368	20231025	134100	471571350	5800	5800	5800	5800	0
369	20231025	134000	471571350	5800	5800	5800	5800	0
370	20231025	133900	471571350	5800	5800	5800	5800	0
371	20231025	133800	471571350	5800	5800	5800	5800	0
372	20231025	133700	471571350	5800	5800	5800	5800	0
373	20231025	133600	471571350	5800	5820	5820	5800	161
374	20231025	133500	470636970	5820	5820	5820	5820	2
375	20231025	133400	470625330	5800	5800	5800	5800	0
376	20231025	133300	470625330	5800	5800	5800	5800	0
377	20231025	133200	470625330	5800	5800	5800	5800	0
378	20231025	133100	470625330	5800	5800	5800	5800	0
379	20231025	133000	470625330	5800	5800	5800	5800	35
380	20231025	132900	470422330	5800	5800	5800	5800	0
381	20231025	132800	470422330	5800	5800	5800	5800	0
382	20231025	132700	470422330	5800	5800	5800	5800	0
383	20231025	132600	470422330	5800	5800	5800	5800	0
384	20231025	132500	470422330	5800	5800	5800	5800	0
385	20231025	132400	470422330	5800	5800	5800	5800	0
386	20231025	132300	470422330	5800	5800	5800	5800	0
387	20231025	132200	470422330	5800	5800	5800	5800	0
388	20231025	132100	470422330	5800	5800	5800	5800	0
389	20231025	132000	470422330	5800	5800	5800	5800	0
390	20231025	131900	470422330	5800	5800	5800	5800	0
391	20231025	131800	470422330	5800	5810	5810	5800	31
392	20231025	131700	470242430	5810	5810	5810	5810	0
393	20231025	131600	470242430	5810	5810	5810	5810	0
394	20231025	131500	470242430	5810	5810	5810	5810	10
395	20231025	131400	470184330	5800	5800	5800	5800	0
396	20231025	131300	470184330	5800	5800	5800	5800	0
397	20231025	131200	470184330	5800	5810	5810	5800	77
398	20231025	131100	469737370	5810	5810	5810	5810	0
399	20231025	131000	469737370	5810	5810	5810	5810	0
400	20231025	130900	469737370	5810	5810	5810	5810	0
401	20231025	130800	469737370	5810	5810	5810	5810	0
402	20231025	130700	469737370	5810	5810	5810	5810	0
403	20231025	130600	469737370	5810	5810	5810	5810	0
404	20231025	130500	469737370	5810	5810	5810	5810	1
405	20231025	130400	469731560	5830	5830	5830	5830	0
406	20231025	130300	469731560	5830	5830	5830	5830	0
407	20231025	130200	469731560	5830	5830	5830	5830	0
408	20231025	130100	469731560	5830	5830	5830	5830	0
409	20231025	130000	469731560	5830	5830	5830	5810	231
410	20231025	125900	468389270	5810	5810	5810	5810	0
411	20231025	125800	468389270	5810	5810	5810	5810	0
412	20231025	125700	468389270	5810	5810	5810	5810	0
413	20231025	125600	468389270	5810	5810	5810	5810	0
414	20231025	125500	468389270	5810	5810	5810	5810	0
415	20231025	125400	468389270	5810	5810	5810	5810	18
416	20231025	125300	468284690	5810	5810	5810	5810	0
417	20231025	125200	468284690	5810	5810	5810	5810	0
418	20231025	125100	468284690	5810	5810	5810	5810	200
419	20231025	125000	467122690	5810	5810	5810	5810	0
420	20231025	124900	467122690	5810	5810	5810	5810	15
421	20231025	124800	467035540	5860	5860	5860	5860	0
422	20231025	124700	467035540	5860	5860	5860	5860	0
423	20231025	124600	467035540	5860	5860	5860	5860	0
424	20231025	124500	467035540	5860	5830	5860	5830	2
425	20231025	124400	467023850	5860	5860	5860	5860	0
426	20231025	124300	467023850	5860	5830	5860	5830	15
427	20231025	124200	466936020	5810	5810	5810	5810	0
428	20231025	124100	466936020	5810	5810	5810	5810	0
429	20231025	124000	466936020	5810	5810	5810	5810	0
430	20231025	123900	466936020	5810	5830	5830	5810	136
431	20231025	123800	466145380	5820	5820	5820	5820	0
432	20231025	123700	466145380	5820	5820	5820	5820	0
433	20231025	123600	466145380	5820	5820	5820	5820	2
434	20231025	123500	466133740	5820	5820	5820	5820	0
435	20231025	123400	466133740	5820	5820	5820	5820	159
436	20231025	123300	465208360	5820	5820	5820	5820	0
437	20231025	123200	465208360	5820	5820	5820	5820	87
438	20231025	123100	464702020	5820	5820	5820	5820	0
439	20231025	123000	464702020	5820	5820	5820	5820	0
440	20231025	122900	464702020	5820	5820	5820	5820	0
441	20231025	122800	464702020	5820	5820	5820	5820	0
442	20231025	122700	464702020	5820	5820	5820	5820	22
443	20231025	122600	464573980	5820	5820	5820	5820	0
444	20231025	122500	464573980	5820	5820	5820	5820	0
445	20231025	122400	464573980	5820	5820	5820	5820	0
446	20231025	122300	464573980	5820	5820	5820	5820	0
447	20231025	122200	464573980	5820	5840	5840	5820	40
448	20231025	122100	464340800	5840	5840	5840	5840	0
449	20231025	122000	464340800	5840	5840	5860	5840	41
450	20231025	121900	464100600	5810	5810	5810	5810	0
451	20231025	121800	464100600	5810	5840	5840	5810	174
452	20231025	121700	463085930	5860	5860	5860	5860	0
453	20231025	121600	463085930	5860	5860	5860	5860	0
454	20231025	121500	463085930	5860	5860	5860	5860	0
455	20231025	121400	463085930	5860	5860	5860	5860	9
456	20231025	121300	463033190	5860	5830	5890	5830	202
457	20231025	121200	461847290	5880	5820	5880	5820	762
458	20231025	121100	457388100	5800	5810	5810	5800	700
459	20231025	121000	453327750	5810	5820	5820	5810	505
460	20231025	120900	450393480	5830	5830	5830	5830	0
461	20231025	120800	450393480	5830	5830	5830	5830	0
462	20231025	120700	450393480	5830	5830	5830	5830	796
463	20231025	120600	445752800	5830	5830	5830	5830	0
464	20231025	120500	445752800	5830	5830	5830	5830	0
465	20231025	120400	445752800	5830	5850	5850	5830	77
466	20231025	120300	445303740	5850	5850	5850	5850	11
467	20231025	120200	445239390	5850	5850	5850	5850	11
468	20231025	120100	445175040	5840	5840	5840	5840	0
469	20231025	120000	445175040	5840	5840	5840	5840	0
470	20231025	115900	445175040	5840	5840	5840	5840	0
471	20231025	115800	445175040	5840	5840	5840	5840	0
472	20231025	115700	445175040	5840	5840	5840	5840	0
473	20231025	115600	445175040	5840	5840	5840	5840	0
474	20231025	115500	445175040	5840	5840	5840	5840	99
475	20231025	115400	444596880	5840	5840	5840	5840	0
476	20231025	115300	444596880	5840	5840	5840	5840	0
477	20231025	115200	444596880	5840	5840	5840	5840	0
478	20231025	115100	444596880	5840	5840	5840	5840	0
479	20231025	115000	444596880	5840	5840	5840	5840	46
480	20231025	114900	444328240	5840	5840	5840	5840	0
481	20231025	114800	444328240	5840	5840	5840	5840	0
482	20231025	114700	444328240	5840	5840	5840	5840	0
483	20231025	114600	444328240	5840	5840	5840	5840	0
484	20231025	114500	444328240	5840	5840	5840	5840	0
485	20231025	114400	444328240	5840	5840	5840	5840	0
486	20231025	114300	444328240	5840	5840	5840	5840	0
487	20231025	114200	444328240	5840	5840	5840	5840	0
488	20231025	114100	444328240	5840	5840	5840	5840	0
489	20231025	114000	444328240	5840	5840	5840	5840	1
490	20231025	113900	444322400	5840	5860	5860	5840	239
491	20231025	113800	442923200	5870	5870	5870	5870	0
492	20231025	113700	442923200	5870	5870	5870	5870	0
493	20231025	113600	442923200	5870	5870	5870	5870	0
494	20231025	113500	442923200	5870	5870	5870	5870	0
495	20231025	113400	442923200	5870	5870	5870	5870	0
496	20231025	113300	442923200	5870	5870	5870	5870	0
497	20231025	113200	442923200	5870	5870	5870	5870	28
498	20231025	113100	442758840	5880	5870	5880	5870	2
499	20231025	113000	442747090	5860	5870	5870	5860	19
500	20231025	112900	442635740	5860	5860	5860	5860	0
501	20231025	112800	442635740	5860	5860	5860	5860	0
502	20231025	112700	442635740	5860	5860	5860	5860	0
503	20231025	112600	442635740	5860	5860	5860	5860	85
504	20231025	112500	442137640	5860	5860	5860	5860	0
505	20231025	112400	442137640	5860	5860	5860	5860	0
506	20231025	112300	442137640	5860	5860	5860	5860	0
507	20231025	112200	442137640	5860	5860	5860	5860	0
508	20231025	112100	442137640	5860	5860	5860	5860	182
509	20231025	112000	441071120	5860	5860	5860	5860	0
510	20231025	111900	441071120	5860	5860	5860	5860	0
511	20231025	111800	441071120	5860	5860	5860	5860	0
512	20231025	111700	441071120	5860	5860	5860	5860	0
513	20231025	111600	441071120	5860	5860	5860	5860	0
514	20231025	111500	441071120	5860	5860	5860	5860	0
515	20231025	111400	441071120	5860	5860	5860	5860	0
516	20231025	111300	441071120	5860	5860	5860	5860	35
517	20231025	111200	440866020	5910	5910	5910	5910	0
518	20231025	111100	440866020	5910	5910	5910	5910	0
519	20231025	111000	440866020	5910	5910	5910	5910	0
520	20231025	110900	440866020	5910	5910	5910	5910	0
521	20231025	110800	440866020	5910	5880	5910	5880	2
522	20231025	110700	440854230	5870	5870	5870	5870	29
523	20231025	110600	440684000	5880	5880	5900	5880	500
524	20231025	110500	437740130	5860	5870	5870	5860	182
525	20231025	110400	436673450	5860	5860	5860	5860	0
526	20231025	110300	436673450	5860	5840	5860	5840	707
527	20231025	110200	432532050	5870	5870	5870	5870	0
528	20231025	110100	432532050	5870	5870	5870	5870	1
529	20231025	110000	432526180	5840	5840	5840	5840	0
530	20231025	105900	432526180	5840	5840	5840	5840	0
531	20231025	105800	432526180	5840	5840	5840	5840	36
532	20231025	105700	432315940	5840	5840	5840	5840	0
533	20231025	105600	432315940	5840	5840	5840	5840	0
534	20231025	105500	432315940	5840	5840	5840	5840	0
535	20231025	105400	432315940	5840	5840	5840	5840	0
536	20231025	105300	432315940	5840	5840	5840	5840	44
537	20231025	105200	432058980	5840	5840	5840	5840	0
538	20231025	105100	432058980	5840	5840	5840	5840	0
539	20231025	105000	432058980	5840	5840	5840	5840	0
540	20231025	104900	432058980	5840	5840	5840	5840	0
541	20231025	104800	432058980	5840	5840	5840	5840	54
542	20231025	104700	431743620	5880	5880	5880	5880	0
543	20231025	104600	431743620	5880	5880	5880	5880	0
544	20231025	104500	431743620	5880	5850	5880	5850	230
545	20231025	104400	430394240	5840	5830	5840	5830	14
546	20231025	104300	430312500	5830	5840	5840	5830	85
547	20231025	104200	429816450	5830	5830	5830	5830	0
548	20231025	104100	429816450	5830	5830	5830	5830	0
549	20231025	104000	429816450	5830	5830	5830	5830	0
550	20231025	103900	429816450	5830	5830	5830	5830	0
551	20231025	103800	429816450	5830	5830	5830	5830	0
552	20231025	103700	429816450	5830	5830	5830	5830	3
553	20231025	103600	429798960	5830	5840	5840	5830	161
554	20231025	103500	428860160	5850	5850	5850	5850	0
555	20231025	103400	428860160	5850	5850	5850	5850	0
556	20231025	103300	428860160	5850	5850	5850	5850	12
557	20231025	103200	428789960	5830	5830	5830	5830	0
558	20231025	103100	428789960	5830	5830	5830	5830	0
559	20231025	103000	428789960	5830	5840	5840	5830	135
560	20231025	102900	428002050	5860	5860	5860	5860	0
561	20231025	102800	428002050	5860	5860	5860	5860	1
562	20231025	102700	427996190	5850	5850	5850	5850	50
563	20231025	102600	427703690	5830	5830	5830	5830	0
564	20231025	102500	427703690	5830	5830	5830	5830	19
565	20231025	102400	427592920	5830	5830	5830	5830	0
566	20231025	102300	427592920	5830	5830	5830	5830	0
567	20231025	102200	427592920	5830	5830	5830	5830	10
568	20231025	102100	427534620	5810	5810	5810	5810	0
569	20231025	102000	427534620	5810	5810	5810	5810	0
570	20231025	101900	427534620	5810	5820	5820	5810	95
571	20231025	101800	426982470	5870	5850	5870	5810	500
572	20231025	101700	424055140	5830	5830	5830	5830	0
573	20231025	101600	424055140	5830	5830	5830	5830	0
574	20231025	101500	424055140	5830	5830	5830	5830	11
575	20231025	101400	423991010	5860	5860	5860	5860	0
576	20231025	101300	423991010	5860	5860	5860	5860	0
577	20231025	101200	423991010	5860	5850	5860	5830	970
578	20231025	101100	418335660	5860	5860	5860	5860	0
579	20231025	101000	418335660	5860	5860	5860	5860	0
580	20231025	100900	418335660	5860	5830	5860	5830	10
581	20231025	100800	418277210	5810	5830	5830	5810	99
582	20231025	100700	417701620	5820	5820	5820	5820	0
583	20231025	100600	417701620	5820	5820	5820	5820	0
584	20231025	100500	417701620	5820	5820	5820	5820	99
585	20231025	100400	417125440	5820	5820	5820	5820	0
586	20231025	100300	417125440	5820	5820	5820	5820	0
587	20231025	100200	417125440	5820	5840	5840	5820	43
588	20231025	100100	416874380	5830	5830	5830	5830	0
589	20231025	100000	416874380	5830	5830	5830	5830	0
590	20231025	095900	416874380	5830	5840	5840	5830	311
591	20231025	095800	415060750	5840	5840	5840	5840	0
592	20231025	095700	415060750	5840	5840	5840	5840	0
593	20231025	095600	415060750	5840	5840	5840	5840	99
594	20231025	095500	414482590	5900	5900	5900	5900	0
595	20231025	095400	414482590	5900	5900	5900	5900	0
596	20231025	095300	414482590	5900	5850	5900	5840	410
597	20231025	095200	412087510	5910	5860	5910	5860	408
598	20231025	095100	409677890	5850	5850	5850	5850	212
599	20231025	095000	408437690	5850	5850	5850	5850	0
600	20231025	094900	408437690	5850	5850	5850	5850	90
601	20231025	094800	407911190	5860	5860	5860	5860	0
602	20231025	094700	407911190	5860	5860	5860	5860	215
603	20231025	094600	406651290	5860	5860	5860	5860	22
604	20231025	094500	406522370	5870	5870	5870	5870	131
605	20231025	094400	405753400	5900	5900	5900	5900	0
606	20231025	094300	405753400	5900	5900	5900	5900	38
607	20231025	094200	405529200	5910	5910	5910	5910	0
608	20231025	094100	405529200	5910	5890	5910	5870	3046
609	20231025	094000	387569100	5880	5880	5880	5880	2
610	20231025	093900	387557340	5890	5890	5890	5890	5
611	20231025	093800	387527890	5890	5870	5890	5870	64
612	20231025	093700	387151810	5870	5870	5870	5870	0
613	20231025	093600	387151810	5870	5870	5870	5870	0
614	20231025	093500	387151810	5870	5870	5870	5870	8
615	20231025	093400	387104850	5890	5890	5890	5890	2
616	20231025	093300	387093070	5880	5880	5880	5880	0
617	20231025	093200	387093070	5880	5900	5900	5880	2001
618	20231025	093100	375327170	5870	5870	5870	5870	0
619	20231025	093000	375327170	5870	5870	5870	5870	0
620	20231025	092900	375327170	5870	5870	5870	5870	140
621	20231025	092800	374505370	5880	5880	5880	5880	1
622	20231025	092700	374499490	5880	5900	5900	5880	11328
623	20231025	092600	307873690	5890	5890	5890	5890	0
624	20231025	092500	307873690	5890	5890	5890	5890	107
625	20231025	092400	307243460	5920	5920	5920	5920	0
626	20231025	092300	307243460	5920	5920	5920	5920	0
627	20231025	092200	307243460	5920	5920	5920	5920	4
628	20231025	092100	307219780	5920	5880	5920	5880	6483
629	20231025	092000	269096690	5880	5870	5880	5870	639
630	20231025	091900	265342460	5870	5870	5870	5870	815
631	20231025	091800	260558410	5870	5870	5870	5870	0
632	20231025	091700	260558410	5870	5870	5870	5870	1
633	20231025	091600	260552540	5870	5900	5900	5870	254
634	20231025	091500	259054870	5930	5930	5930	5930	0
635	20231025	091400	259054870	5930	5930	5930	5930	0
636	20231025	091300	259054870	5930	5930	5930	5930	0
637	20231025	091200	259054870	5930	5930	5930	5930	1
638	20231025	091100	259048940	5930	5900	5930	5890	3426
639	20231025	091000	238833390	5900	5880	5920	5880	14372
640	20231025	090900	154098890	5900	5890	5910	5890	6171
641	20231025	090800	117739650	5910	5890	5910	5890	3385
642	20231025	090700	97801980	5890	5910	5910	5890	97
643	20231025	090600	97230450	5900	5900	5900	5900	0
644	20231025	090500	97230450	5900	5900	5900	5900	316
645	20231025	090400	95366050	5910	5910	5910	5910	389
646	20231025	090300	93067060	5900	5900	5900	5900	381
647	20231025	090200	90819160	5910	5910	5920	5900	10407
648	20231025	090100	29314710	5930	5880	5930	5880	4832
649	20231025	090000	832400	5880	5860	5880	5860	142