KissMeData/304840/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	203900	659700770	5030	5030	5030	5030	648
3	20231025	203800	659700770	5030	5030	5030	5030	0
4	20231025	203700	659700770	5030	5030	5030	5030	0
5	20231025	203600	659700770	5030	5030	5030	5030	0
6	20231025	203500	659700770	5030	5030	5030	5030	0
7	20231025	203400	659700770	5030	5030	5030	5030	0
8	20231025	203300	659700770	5030	5030	5030	5030	0
9	20231025	203200	659700770	5030	5030	5030	5030	0
10	20231025	203100	659700770	5030	5030	5030	5030	0
11	20231025	203000	659700770	5030	5030	5030	5030	0
12	20231025	202900	659700770	5030	5030	5030	5030	0
13	20231025	202800	659700770	5030	5030	5030	5030	0
14	20231025	202700	659700770	5030	5030	5030	5030	0
15	20231025	202600	659700770	5030	5030	5030	5030	0
16	20231025	202500	659700770	5030	5030	5030	5030	0
17	20231025	202400	659700770	5030	5030	5030	5030	0
18	20231025	202300	659700770	5030	5030	5030	5030	0
19	20231025	202200	659700770	5030	5030	5030	5030	0
20	20231025	202100	659700770	5030	5030	5030	5030	0
21	20231025	202000	659700770	5030	5030	5030	5030	0
22	20231025	201900	659700770	5030	5030	5030	5030	0
23	20231025	201800	659700770	5030	5030	5030	5030	0
24	20231025	201700	659700770	5030	5030	5030	5030	0
25	20231025	201600	659700770	5030	5030	5030	5030	0
26	20231025	201500	659700770	5030	5030	5030	5030	0
27	20231025	201400	659700770	5030	5030	5030	5030	0
28	20231025	201300	659700770	5030	5030	5030	5030	0
29	20231025	201200	659700770	5030	5030	5030	5030	0
30	20231025	201100	659700770	5030	5030	5030	5030	0
31	20231025	201000	659700770	5030	5030	5030	5030	0
32	20231025	200900	659700770	5030	5030	5030	5030	648
33	20231025	200800	659700770	5030	5030	5030	5030	0
34	20231025	200700	659700770	5030	5030	5030	5030	0
35	20231025	200600	659700770	5030	5030	5030	5030	0
36	20231025	200500	659700770	5030	5030	5030	5030	0
37	20231025	200400	659700770	5030	5030	5030	5030	0
38	20231025	200300	659700770	5030	5030	5030	5030	0
39	20231025	200200	659700770	5030	5030	5030	5030	0
40	20231025	200100	659700770	5030	5030	5030	5030	0
41	20231025	200000	659700770	5030	5030	5030	5030	0
42	20231025	195900	659700770	5030	5030	5030	5030	0
43	20231025	195800	659700770	5030	5030	5030	5030	0
44	20231025	195700	659700770	5030	5030	5030	5030	0
45	20231025	195600	659700770	5030	5030	5030	5030	0
46	20231025	195500	659700770	5030	5030	5030	5030	0
47	20231025	195400	659700770	5030	5030	5030	5030	0
48	20231025	195300	659700770	5030	5030	5030	5030	0
49	20231025	195200	659700770	5030	5030	5030	5030	0
50	20231025	195100	659700770	5030	5030	5030	5030	0
51	20231025	195000	659700770	5030	5030	5030	5030	0
52	20231025	194900	659700770	5030	5030	5030	5030	0
53	20231025	194800	659700770	5030	5030	5030	5030	0
54	20231025	194700	659700770	5030	5030	5030	5030	0
55	20231025	194600	659700770	5030	5030	5030	5030	0
56	20231025	194500	659700770	5030	5030	5030	5030	0
57	20231025	194400	659700770	5030	5030	5030	5030	0
58	20231025	194300	659700770	5030	5030	5030	5030	0
59	20231025	194200	659700770	5030	5030	5030	5030	0
60	20231025	194100	659700770	5030	5030	5030	5030	0
61	20231025	194000	659700770	5030	5030	5030	5030	0
62	20231025	193900	659700770	5030	5030	5030	5030	648
63	20231025	193800	659700770	5030	5030	5030	5030	0
64	20231025	193700	659700770	5030	5030	5030	5030	0
65	20231025	193600	659700770	5030	5030	5030	5030	0
66	20231025	193500	659700770	5030	5030	5030	5030	0
67	20231025	193400	659700770	5030	5030	5030	5030	0
68	20231025	193300	659700770	5030	5030	5030	5030	0
69	20231025	193200	659700770	5030	5030	5030	5030	0
70	20231025	193100	659700770	5030	5030	5030	5030	0
71	20231025	193000	659700770	5030	5030	5030	5030	0
72	20231025	192900	659700770	5030	5030	5030	5030	0
73	20231025	192800	659700770	5030	5030	5030	5030	0
74	20231025	192700	659700770	5030	5030	5030	5030	0
75	20231025	192600	659700770	5030	5030	5030	5030	0
76	20231025	192500	659700770	5030	5030	5030	5030	0
77	20231025	192400	659700770	5030	5030	5030	5030	0
78	20231025	192300	659700770	5030	5030	5030	5030	0
79	20231025	192200	659700770	5030	5030	5030	5030	0
80	20231025	192100	659700770	5030	5030	5030	5030	0
81	20231025	192000	659700770	5030	5030	5030	5030	0
82	20231025	191900	659700770	5030	5030	5030	5030	0
83	20231025	191800	659700770	5030	5030	5030	5030	0
84	20231025	191700	659700770	5030	5030	5030	5030	0
85	20231025	191600	659700770	5030	5030	5030	5030	0
86	20231025	191500	659700770	5030	5030	5030	5030	0
87	20231025	191400	659700770	5030	5030	5030	5030	0
88	20231025	191300	659700770	5030	5030	5030	5030	0
89	20231025	191200	659700770	5030	5030	5030	5030	0
90	20231025	191100	659700770	5030	5030	5030	5030	0
91	20231025	191000	659700770	5030	5030	5030	5030	0
92	20231025	190900	659700770	5030	5030	5030	5030	648
93	20231025	190800	659700770	5030	5030	5030	5030	0
94	20231025	190700	659700770	5030	5030	5030	5030	0
95	20231025	190600	659700770	5030	5030	5030	5030	0
96	20231025	190500	659700770	5030	5030	5030	5030	0
97	20231025	190400	659700770	5030	5030	5030	5030	0
98	20231025	190300	659700770	5030	5030	5030	5030	0
99	20231025	190200	659700770	5030	5030	5030	5030	0
100	20231025	190100	659700770	5030	5030	5030	5030	0
101	20231025	190000	659700770	5030	5030	5030	5030	0
102	20231025	185900	659700770	5030	5030	5030	5030	0
103	20231025	185800	659700770	5030	5030	5030	5030	0
104	20231025	185700	659700770	5030	5030	5030	5030	0
105	20231025	185600	659700770	5030	5030	5030	5030	0
106	20231025	185500	659700770	5030	5030	5030	5030	0
107	20231025	185400	659700770	5030	5030	5030	5030	0
108	20231025	185300	659700770	5030	5030	5030	5030	0
109	20231025	185200	659700770	5030	5030	5030	5030	0
110	20231025	185100	659700770	5030	5030	5030	5030	0
111	20231025	185000	659700770	5030	5030	5030	5030	0
112	20231025	184900	659700770	5030	5030	5030	5030	0
113	20231025	184800	659700770	5030	5030	5030	5030	0
114	20231025	184700	659700770	5030	5030	5030	5030	0
115	20231025	184600	659700770	5030	5030	5030	5030	0
116	20231025	184500	659700770	5030	5030	5030	5030	0
117	20231025	184400	659700770	5030	5030	5030	5030	0
118	20231025	184300	659700770	5030	5030	5030	5030	0
119	20231025	184200	659700770	5030	5030	5030	5030	0
120	20231025	184100	659700770	5030	5030	5030	5030	0
121	20231025	184000	659700770	5030	5030	5030	5030	0
122	20231025	183900	659700770	5030	5030	5030	5030	648
123	20231025	183800	659700770	5030	5030	5030	5030	0
124	20231025	183700	659700770	5030	5030	5030	5030	0
125	20231025	183600	659700770	5030	5030	5030	5030	0
126	20231025	183500	659700770	5030	5030	5030	5030	0
127	20231025	183400	659700770	5030	5030	5030	5030	0
128	20231025	183300	659700770	5030	5030	5030	5030	0
129	20231025	183200	659700770	5030	5030	5030	5030	0
130	20231025	183100	659700770	5030	5030	5030	5030	0
131	20231025	183000	659700770	5030	5030	5030	5030	0
132	20231025	182900	659700770	5030	5030	5030	5030	0
133	20231025	182800	659700770	5030	5030	5030	5030	0
134	20231025	182700	659700770	5030	5030	5030	5030	0
135	20231025	182600	659700770	5030	5030	5030	5030	0
136	20231025	182500	659700770	5030	5030	5030	5030	0
137	20231025	182400	659700770	5030	5030	5030	5030	0
138	20231025	182300	659700770	5030	5030	5030	5030	0
139	20231025	182200	659700770	5030	5030	5030	5030	0
140	20231025	182100	659700770	5030	5030	5030	5030	0
141	20231025	182000	659700770	5030	5030	5030	5030	0
142	20231025	181900	659700770	5030	5030	5030	5030	0
143	20231025	181800	659700770	5030	5030	5030	5030	0
144	20231025	181700	659700770	5030	5030	5030	5030	0
145	20231025	181600	659700770	5030	5030	5030	5030	0
146	20231025	181500	659700770	5030	5030	5030	5030	0
147	20231025	181400	659700770	5030	5030	5030	5030	0
148	20231025	181300	659700770	5030	5030	5030	5030	0
149	20231025	181200	659700770	5030	5030	5030	5030	0
150	20231025	181100	659700770	5030	5030	5030	5030	0
151	20231025	181000	659700770	5030	5030	5030	5030	0
152	20231025	180900	659700770	5030	5030	5030	5030	648
153	20231025	180800	659700770	5030	5030	5030	5030	0
154	20231025	180700	659700770	5030	5030	5030	5030	0
155	20231025	180600	659700770	5030	5030	5030	5030	0
156	20231025	180500	659700770	5030	5030	5030	5030	0
157	20231025	180400	659700770	5030	5030	5030	5030	0
158	20231025	180300	659700770	5030	5030	5030	5030	0
159	20231025	180200	659700770	5030	5030	5030	5030	0
160	20231025	180100	659700770	5030	5030	5030	5030	0
161	20231025	180000	659700770	5030	5030	5030	5030	0
162	20231025	175900	659700770	5030	5030	5030	5030	0
163	20231025	175800	659700770	5030	5030	5030	5030	0
164	20231025	175700	659700770	5030	5030	5030	5030	0
165	20231025	175600	659700770	5030	5030	5030	5030	0
166	20231025	175500	659700770	5030	5030	5030	5030	0
167	20231025	175400	659700770	5030	5030	5030	5030	0
168	20231025	175300	659700770	5030	5030	5030	5030	0
169	20231025	175200	659700770	5030	5030	5030	5030	0
170	20231025	175100	659700770	5030	5030	5030	5030	0
171	20231025	175000	659700770	5030	5030	5030	5030	0
172	20231025	174900	659700770	5030	5030	5030	5030	0
173	20231025	174800	659700770	5030	5030	5030	5030	0
174	20231025	174700	659700770	5030	5030	5030	5030	0
175	20231025	174600	659700770	5030	5030	5030	5030	0
176	20231025	174500	659700770	5030	5030	5030	5030	0
177	20231025	174400	659700770	5030	5030	5030	5030	0
178	20231025	174300	659700770	5030	5030	5030	5030	0
179	20231025	174200	659700770	5030	5030	5030	5030	0
180	20231025	174100	659700770	5030	5030	5030	5030	0
181	20231025	174000	659700770	5030	5030	5030	5030	0
182	20231025	173900	659700770	5030	5030	5030	5030	648
183	20231025	173800	659700770	5030	5030	5030	5030	0
184	20231025	173700	659700770	5030	5030	5030	5030	0
185	20231025	173600	659700770	5030	5030	5030	5030	0
186	20231025	173500	659700770	5030	5030	5030	5030	0
187	20231025	173400	659700770	5030	5030	5030	5030	0
188	20231025	173300	659700770	5030	5030	5030	5030	0
189	20231025	173200	659700770	5030	5030	5030	5030	0
190	20231025	173100	659700770	5030	5030	5030	5030	0
191	20231025	173000	659700770	5030	5030	5030	5030	0
192	20231025	172900	659700770	5030	5030	5030	5030	0
193	20231025	172800	659700770	5030	5030	5030	5030	0
194	20231025	172700	659700770	5030	5030	5030	5030	0
195	20231025	172600	659700770	5030	5030	5030	5030	0
196	20231025	172500	659700770	5030	5030	5030	5030	0
197	20231025	172400	659700770	5030	5030	5030	5030	0
198	20231025	172300	659700770	5030	5030	5030	5030	0
199	20231025	172200	659700770	5030	5030	5030	5030	0
200	20231025	172100	659700770	5030	5030	5030	5030	0
201	20231025	172000	659700770	5030	5030	5030	5030	0
202	20231025	171900	659700770	5030	5030	5030	5030	0
203	20231025	171800	659700770	5030	5030	5030	5030	0
204	20231025	171700	659700770	5030	5030	5030	5030	0
205	20231025	171600	659700770	5030	5030	5030	5030	0
206	20231025	171500	659700770	5030	5030	5030	5030	0
207	20231025	171400	659700770	5030	5030	5030	5030	0
208	20231025	171300	659700770	5030	5030	5030	5030	0
209	20231025	171200	659700770	5030	5030	5030	5030	0
210	20231025	171100	659700770	5030	5030	5030	5030	0
211	20231025	171000	659700770	5030	5030	5030	5030	0
212	20231025	170900	659700770	5030	5030	5030	5030	648
213	20231025	170800	659700770	5030	5030	5030	5030	0
214	20231025	170700	659700770	5030	5030	5030	5030	0
215	20231025	170600	659700770	5030	5030	5030	5030	0
216	20231025	170500	659700770	5030	5030	5030	5030	0
217	20231025	170400	659700770	5030	5030	5030	5030	0
218	20231025	170300	659700770	5030	5030	5030	5030	0
219	20231025	170200	659700770	5030	5030	5030	5030	0
220	20231025	170100	659700770	5030	5030	5030	5030	0
221	20231025	170000	659700770	5030	5030	5030	5030	0
222	20231025	165900	659700770	5030	5030	5030	5030	0
223	20231025	165800	659700770	5030	5030	5030	5030	0
224	20231025	165700	659700770	5030	5030	5030	5030	0
225	20231025	165600	659700770	5030	5030	5030	5030	0
226	20231025	165500	659700770	5030	5030	5030	5030	0
227	20231025	165400	659700770	5030	5030	5030	5030	0
228	20231025	165300	659700770	5030	5030	5030	5030	0
229	20231025	165200	659700770	5030	5030	5030	5030	0
230	20231025	165100	659700770	5030	5030	5030	5030	0
231	20231025	165000	659700770	5030	5030	5030	5030	0
232	20231025	164900	659700770	5030	5030	5030	5030	0
233	20231025	164800	659700770	5030	5030	5030	5030	0
234	20231025	164700	659700770	5030	5030	5030	5030	0
235	20231025	164600	659700770	5030	5030	5030	5030	0
236	20231025	164500	659700770	5030	5030	5030	5030	0
237	20231025	164400	659700770	5030	5030	5030	5030	0
238	20231025	164300	659700770	5030	5030	5030	5030	0
239	20231025	164200	659700770	5030	5030	5030	5030	0
240	20231025	164100	659700770	5030	5030	5030	5030	0
241	20231025	164000	659700770	5030	5030	5030	5030	0
242	20231025	163900	659700770	5030	5030	5030	5030	648
243	20231025	163800	659700770	5030	5030	5030	5030	0
244	20231025	163700	659700770	5030	5030	5030	5030	0
245	20231025	163600	659700770	5030	5030	5030	5030	0
246	20231025	163500	659700770	5030	5030	5030	5030	0
247	20231025	163400	659700770	5030	5030	5030	5030	0
248	20231025	163300	659700770	5030	5030	5030	5030	0
249	20231025	163200	659700770	5030	5030	5030	5030	0
250	20231025	163100	659700770	5030	5030	5030	5030	0
251	20231025	163000	659700770	5030	5030	5030	5030	0
252	20231025	162900	659700770	5030	5030	5030	5030	0
253	20231025	162800	659700770	5030	5030	5030	5030	0
254	20231025	162700	659700770	5030	5030	5030	5030	0
255	20231025	162600	659700770	5030	5030	5030	5030	0
256	20231025	162500	659700770	5030	5030	5030	5030	0
257	20231025	162400	659700770	5030	5030	5030	5030	0
258	20231025	162300	659700770	5030	5030	5030	5030	0
259	20231025	162200	659700770	5030	5030	5030	5030	0
260	20231025	162100	659700770	5030	5030	5030	5030	0
261	20231025	162000	659700770	5030	5030	5030	5030	0
262	20231025	161900	659700770	5030	5030	5030	5030	0
263	20231025	161800	659700770	5030	5030	5030	5030	0
264	20231025	161700	659700770	5030	5030	5030	5030	0
265	20231025	161600	659700770	5030	5030	5030	5030	0
266	20231025	161500	659700770	5030	5030	5030	5030	0
267	20231025	161400	659700770	5030	5030	5030	5030	0
268	20231025	161300	659700770	5030	5030	5030	5030	0
269	20231025	161200	659700770	5030	5030	5030	5030	0
270	20231025	161100	659700770	5030	5030	5030	5030	0
271	20231025	161000	659700770	5030	5030	5030	5030	0
272	20231025	160900	659700770	5030	5030	5030	5030	648
273	20231025	160800	659700770	5030	5030	5030	5030	0
274	20231025	160700	659700770	5030	5030	5030	5030	0
275	20231025	160600	659700770	5030	5030	5030	5030	0
276	20231025	160500	659700770	5030	5030	5030	5030	0
277	20231025	160400	659700770	5030	5030	5030	5030	0
278	20231025	160300	659700770	5030	5030	5030	5030	0
279	20231025	160200	659700770	5030	5030	5030	5030	0
280	20231025	160100	659700770	5030	5030	5030	5030	0
281	20231025	160000	659700770	5030	5030	5030	5030	0
282	20231025	155900	659700770	5030	5030	5030	5030	0
283	20231025	155800	659700770	5030	5030	5030	5030	0
284	20231025	155700	659700770	5030	5030	5030	5030	0
285	20231025	155600	659700770	5030	5030	5030	5030	0
286	20231025	155500	659700770	5030	5030	5030	5030	0
287	20231025	155400	659700770	5030	5030	5030	5030	0
288	20231025	155300	659700770	5030	5030	5030	5030	0
289	20231025	155200	659700770	5030	5030	5030	5030	0
290	20231025	155100	659700770	5030	5030	5030	5030	0
291	20231025	155000	659700770	5030	5030	5030	5030	0
292	20231025	154900	659700770	5030	5030	5030	5030	0
293	20231025	154800	659700770	5030	5030	5030	5030	0
294	20231025	154700	659700770	5030	5030	5030	5030	0
295	20231025	154600	659700770	5030	5030	5030	5030	0
296	20231025	154500	659700770	5030	5030	5030	5030	0
297	20231025	154400	659700770	5030	5030	5030	5030	0
298	20231025	154300	659700770	5030	5030	5030	5030	0
299	20231025	154200	659700770	5030	5030	5030	5030	0
300	20231025	154100	659700770	5030	5030	5030	5030	0
301	20231025	154000	659700770	5030	5030	5030	5030	0
302	20231025	153900	659700770	5030	5030	5030	5030	648
303	20231025	153800	659700770	5030	5030	5030	5030	0
304	20231025	153700	659700770	5030	5030	5030	5030	0
305	20231025	153600	659700770	5030	5030	5030	5030	0
306	20231025	153500	659700770	5030	5030	5030	5030	0
307	20231025	153400	659700770	5030	5030	5030	5030	0
308	20231025	153300	659700770	5030	5030	5030	5030	0
309	20231025	153200	659700770	5030	5030	5030	5030	0
310	20231025	153100	659700770	5030	5030	5030	5030	0
311	20231025	153000	659700770	5030	5030	5030	5030	648
312	20231025	152900	656441330	5030	5030	5030	5030	0
313	20231025	152800	656441330	5030	5030	5030	5030	0
314	20231025	152700	656441330	5030	5030	5030	5030	0
315	20231025	152600	656441330	5030	5030	5030	5030	0
316	20231025	152500	656441330	5030	5030	5030	5030	0
317	20231025	152400	656441330	5030	5030	5030	5030	0
318	20231025	152300	656441330	5030	5030	5030	5030	0
319	20231025	152200	656441330	5030	5030	5030	5030	0
320	20231025	152100	656441330	5030	5030	5030	5030	0
321	20231025	152000	656441330	5030	5030	5030	5030	0
322	20231025	151900	656441330	5030	5030	5030	5030	10
323	20231025	151800	656391030	5030	5030	5030	5030	2
324	20231025	151700	656380970	5030	5030	5030	5030	36
325	20231025	151600	656199890	5040	5040	5040	5040	100
326	20231025	151500	655695890	5060	5060	5060	5060	2
327	20231025	151400	655685770	5060	5060	5060	5060	22
328	20231025	151300	655574450	5070	5070	5070	5070	0
329	20231025	151200	655574450	5070	5070	5070	5070	3
330	20231025	151100	655559240	5030	5040	5070	5030	350
331	20231025	151000	653796090	5070	5080	5090	5040	412
332	20231025	150900	651703930	5080	5080	5080	5080	20
333	20231025	150800	651602330	5060	5070	5100	5060	797
334	20231025	150700	647565720	5070	5060	5070	5060	236
335	20231025	150600	646370750	5050	5050	5050	5050	159
336	20231025	150500	645567800	5050	5050	5050	5050	108
337	20231025	150400	645022400	5050	5060	5080	5030	598
338	20231025	150300	642003740	5050	5050	5050	5050	95
339	20231025	150200	641523990	5050	5050	5050	5030	317
340	20231025	150100	639925640	5070	5070	5070	5070	32
341	20231025	150000	639763400	5060	5060	5060	5060	0
342	20231025	145900	639763400	5060	5060	5060	5060	55
343	20231025	145800	639485100	5060	5060	5060	5060	95
344	20231025	145700	639004400	5020	5070	5080	5020	391
345	20231025	145600	637032420	5060	5050	5060	5050	545
346	20231025	145500	634278640	5050	5050	5050	5050	0
347	20231025	145400	634278640	5050	5050	5050	5050	0
348	20231025	145300	634278640	5050	5050	5050	5050	0
349	20231025	145200	634278640	5050	5050	5050	5050	0
350	20231025	145100	634278640	5050	5050	5050	5050	34
351	20231025	145000	634106940	5050	5040	5050	5040	64
352	20231025	144900	633784300	5030	5010	5030	5010	190
353	20231025	144800	632830220	5010	5030	5030	5010	256
354	20231025	144700	631545980	5030	5030	5030	5030	83
355	20231025	144600	631128490	5030	5030	5030	5030	1
356	20231025	144500	631123460	5010	5010	5010	5010	20
357	20231025	144400	631023260	5030	5020	5030	5020	53
358	20231025	144300	630756680	4995	5020	5020	4995	1180
359	20231025	144200	624850295	5030	5030	5030	5030	0
360	20231025	144100	624850295	5030	5020	5030	5020	5
361	20231025	144000	624825155	5020	5020	5020	5020	0
362	20231025	143900	624825155	5020	5020	5020	5020	0
363	20231025	143800	624825155	5020	5020	5020	5020	0
364	20231025	143700	624825155	5020	5020	5020	5020	0
365	20231025	143600	624825155	5020	5020	5030	5020	55
366	20231025	143500	624549045	5030	5030	5030	5030	0
367	20231025	143400	624549045	5030	5030	5030	5030	38
368	20231025	143300	624357905	5030	5030	5030	5030	0
369	20231025	143200	624357905	5030	5030	5030	5030	120
370	20231025	143100	623754305	5030	5030	5030	5030	53
371	20231025	143000	623487715	5030	5030	5030	5030	356
372	20231025	142900	621697035	5040	5050	5050	5040	227
373	20231025	142800	620552945	5060	5060	5060	5060	4
374	20231025	142700	620532705	5060	5060	5060	5060	32
375	20231025	142600	620370785	5050	5050	5050	5050	15
376	20231025	142500	620295035	5050	5050	5050	5050	0
377	20231025	142400	620295035	5050	5050	5050	5050	196
378	20231025	142300	619305235	5050	5050	5050	5050	0
379	20231025	142200	619305235	5050	5050	5050	5050	15
380	20231025	142100	619229485	5050	5050	5050	5050	58
381	20231025	142000	618936585	5050	5010	5050	5000	6041
382	20231025	141900	588599845	4990	4990	4990	4990	0
383	20231025	141800	588599845	4990	4990	4990	4990	0
384	20231025	141700	588599845	4990	4990	4990	4990	0
385	20231025	141600	588599845	4990	4990	4990	4990	320
386	20231025	141500	587003045	5000	5000	5000	5000	0
387	20231025	141400	587003045	5000	5000	5000	5000	821
388	20231025	141300	582898045	5000	5020	5020	4990	1562
389	20231025	141200	575103155	5020	4990	5030	4990	211
390	20231025	141100	574047335	4990	4990	4990	4990	0
391	20231025	141000	574047335	4990	5020	5020	4990	466
392	20231025	140900	571718615	5020	5020	5030	5020	5
393	20231025	140800	571693505	5020	5020	5020	5020	0
394	20231025	140700	571693505	5020	5020	5020	5020	45
395	20231025	140600	571467605	5020	5020	5020	5020	0
396	20231025	140500	571467605	5020	5020	5020	5020	0
397	20231025	140400	571467605	5020	5020	5020	5020	11
398	20231025	140300	571412385	5020	5020	5020	5020	4
399	20231025	140200	571392305	5020	5010	5020	5010	19
400	20231025	140100	571297005	5010	5020	5020	5010	114
401	20231025	140000	570725855	5030	5030	5030	5030	20
402	20231025	135900	570625255	5020	5010	5020	5010	617
403	20231025	135800	567533805	5000	5000	5000	5000	3
404	20231025	135700	567518805	5000	5000	5000	5000	146
405	20231025	135600	566788805	5010	5010	5010	5010	0
406	20231025	135500	566788805	5010	5010	5010	5010	0
407	20231025	135400	566788805	5010	5010	5010	5010	0
408	20231025	135300	566788805	5010	5010	5010	5010	0
409	20231025	135200	566788805	5010	5010	5010	5010	0
410	20231025	135100	566788805	5010	5010	5010	5010	0
411	20231025	135000	566788805	5010	5010	5010	5010	0
412	20231025	134900	566788805	5010	5010	5010	5010	0
413	20231025	134800	566788805	5010	5010	5010	5010	0
414	20231025	134700	566788805	5010	5010	5010	5010	20
415	20231025	134600	566688605	5010	5010	5010	5010	11
416	20231025	134500	566633495	5010	5000	5010	5000	61
417	20231025	134400	566328275	4995	4995	4995	4995	53
418	20231025	134300	566063540	4995	4995	4995	4995	21
419	20231025	134200	565958645	4990	4985	4990	4985	118
420	20231025	134100	565369980	4990	5000	5000	4990	562
421	20231025	134000	562561340	5010	5010	5010	5010	1
422	20231025	133900	562556330	5010	5010	5010	5010	0
423	20231025	133800	562556330	5010	5010	5010	5010	0
424	20231025	133700	562556330	5010	5010	5010	5010	0
425	20231025	133600	562556330	5010	5010	5010	5010	0
426	20231025	133500	562556330	5010	5010	5010	5010	0
427	20231025	133400	562556330	5010	5010	5010	5010	0
428	20231025	133300	562556330	5010	5010	5010	5010	100
429	20231025	133200	562055330	5010	4990	5030	4990	1396
430	20231025	133100	555041480	4990	4990	4990	4990	92
431	20231025	133000	554582400	4990	4985	4990	4970	205
432	20231025	132900	553560795	4985	4965	4985	4965	973
433	20231025	132800	548721465	4965	4965	4965	4965	1
434	20231025	132700	548716500	4970	4970	4970	4970	1
435	20231025	132600	548711530	4970	4960	4970	4960	59
436	20231025	132500	548418310	4960	4965	4965	4960	24
437	20231025	132400	548299160	4960	4955	4960	4955	24
438	20231025	132300	548180130	4955	4950	4955	4950	67
439	20231025	132200	547848155	4955	4955	4955	4955	300
440	20231025	132100	546361655	4955	4955	4960	4955	102
441	20231025	132000	545856195	4955	4955	4955	4955	2
442	20231025	131900	545846285	4955	4955	4955	4955	2
443	20231025	131800	545836375	4955	4965	4965	4955	32
444	20231025	131700	545677515	4965	4955	4970	4955	100
445	20231025	131600	545181575	4955	4960	4960	4950	255
446	20231025	131500	543917525	4960	4960	4960	4950	18
447	20231025	131400	543828265	4950	4950	4950	4950	2
448	20231025	131300	543818365	4950	4950	4950	4950	2
449	20231025	131200	543808465	4950	4950	4950	4950	51
450	20231025	131100	543556015	4960	4950	4960	4950	5
451	20231025	131000	543531255	4950	4970	4970	4950	555
452	20231025	130900	540781360	4965	4965	4970	4965	214
453	20231025	130800	539718600	4965	4970	4970	4965	3
454	20231025	130700	539703700	4975	4980	4980	4970	61
455	20231025	130600	539400025	4975	4995	4995	4960	2514
456	20231025	130500	526875635	4995	4995	4995	4995	3
457	20231025	130400	526860650	4995	4995	4995	4995	3
458	20231025	130300	526845665	4995	4995	4995	4995	3
459	20231025	130200	526830680	4995	4995	4995	4995	3
460	20231025	130100	526815695	4995	4995	4995	4995	3
461	20231025	130000	526800710	4995	4995	4995	4995	4
462	20231025	125900	526780730	4995	5000	5000	4995	105
463	20231025	125800	526256205	5000	5000	5000	5000	10
464	20231025	125700	526206205	5000	5000	5000	5000	0
465	20231025	125600	526206205	5000	5000	5000	5000	0
466	20231025	125500	526206205	5000	5000	5000	5000	65
467	20231025	125400	525881205	4995	4995	4995	4995	0
468	20231025	125300	525881205	4995	5010	5010	4995	234
469	20231025	125200	524712225	5000	5000	5000	5000	5
470	20231025	125100	524687225	4995	4995	4995	4995	1
471	20231025	125000	524682230	4995	4995	4995	4995	0
472	20231025	124900	524682230	4995	4995	4995	4995	148
473	20231025	124800	523942970	5000	5000	5000	5000	2
474	20231025	124700	523932970	5010	5010	5010	5010	0
475	20231025	124600	523932970	5010	5010	5010	5010	0
476	20231025	124500	523932970	5010	4995	5010	4995	31
477	20231025	124400	523778110	4995	4995	4995	4995	0
478	20231025	124300	523778110	4995	5000	5000	4995	120
479	20231025	124200	523178350	5000	5000	5000	5000	24
480	20231025	124100	523058350	5000	5000	5000	5000	0
481	20231025	124000	523058350	5000	5000	5000	5000	634
482	20231025	123900	519888350	5010	5010	5010	5010	2
483	20231025	123800	519878330	5010	5000	5010	5000	5
484	20231025	123700	519853290	5000	5000	5000	5000	32
485	20231025	123600	519693290	5000	5000	5000	5000	0
486	20231025	123500	519693290	5000	5020	5020	5000	873
487	20231025	123400	515324220	5020	5030	5030	5020	152
488	20231025	123300	514559680	5030	5030	5030	5030	0
489	20231025	123200	514559680	5030	5030	5030	5030	9
490	20231025	123100	514514410	5030	5030	5030	5030	0
491	20231025	123000	514514410	5030	5030	5030	5030	1
492	20231025	122900	514509380	5010	5010	5010	5010	262
493	20231025	122800	513196760	5010	5010	5010	5010	0
494	20231025	122700	513196760	5010	5020	5020	5010	532
495	20231025	122600	510527930	5020	5040	5040	5020	159
496	20231025	122500	509728670	5030	5030	5030	5030	0
497	20231025	122400	509728670	5030	5030	5030	5030	0
498	20231025	122300	509728670	5030	5030	5030	5030	67
499	20231025	122200	509391660	5030	5050	5050	5030	884
500	20231025	122100	504934140	5070	5070	5070	5070	0
501	20231025	122000	504934140	5070	5070	5070	5070	100
502	20231025	121900	504427140	5060	5060	5060	5060	231
503	20231025	121800	503258280	5070	5070	5070	5070	10
504	20231025	121700	503207580	5070	5070	5070	5070	0
505	20231025	121600	503207580	5070	5070	5070	5070	61
506	20231025	121500	502898310	5080	5080	5080	5080	50
507	20231025	121400	502644310	5080	5080	5080	5080	8
508	20231025	121300	502603670	5080	5080	5080	5080	0
509	20231025	121200	502603670	5080	5080	5080	5080	5
510	20231025	121100	502578270	5080	5080	5080	5070	71
511	20231025	121000	502218240	5080	5080	5080	5080	389
512	20231025	120900	500242120	5070	5070	5070	5070	2
513	20231025	120800	500231980	5070	5070	5070	5070	48
514	20231025	120700	499988620	5060	5060	5060	5060	163
515	20231025	120600	499163840	5050	5050	5050	5050	70
516	20231025	120500	498810340	5040	5040	5040	5040	0
517	20231025	120400	498810340	5040	5040	5040	5040	5
518	20231025	120300	498785140	5040	5040	5040	5040	26
519	20231025	120200	498654100	5040	5040	5040	5040	0
520	20231025	120100	498654100	5040	5040	5040	5040	0
521	20231025	120000	498654100	5040	5030	5040	5030	41
522	20231025	115900	498447700	5030	5040	5040	5030	115
523	20231025	115800	497869150	5030	5030	5040	5030	102
524	20231025	115700	497356080	5030	5030	5030	5030	29
525	20231025	115600	497210210	5030	5030	5030	5030	244
526	20231025	115500	495982890	5040	5030	5040	5030	44
527	20231025	115400	495761560	5040	5040	5040	5040	0
528	20231025	115300	495761560	5040	5040	5040	5040	5
529	20231025	115200	495736360	5030	5030	5030	5030	10
530	20231025	115100	495686060	5030	5030	5030	5030	2
531	20231025	115000	495676000	5030	5040	5040	5030	1075
532	20231025	114900	490267390	5040	5040	5040	5040	0
533	20231025	114800	490267390	5040	5040	5040	5040	306
534	20231025	114700	488725150	5040	5040	5040	5040	0
535	20231025	114600	488725150	5040	5040	5040	5040	0
536	20231025	114500	488725150	5040	5040	5040	5040	0
537	20231025	114400	488725150	5040	5040	5040	5040	112
538	20231025	114300	488160670	5040	5040	5040	5040	0
539	20231025	114200	488160670	5040	5040	5040	5040	37
540	20231025	114100	487974190	5040	5040	5050	5040	377
541	20231025	114000	486073110	5040	5040	5040	5040	0
542	20231025	113900	486073110	5040	5040	5040	5040	204
543	20231025	113800	485044950	5040	5040	5040	5040	0
544	20231025	113700	485044950	5040	5040	5040	5040	0
545	20231025	113600	485044950	5040	5040	5040	5040	0
546	20231025	113500	485044950	5040	5040	5040	5040	0
547	20231025	113400	485044950	5040	5040	5040	5040	0
548	20231025	113300	485044950	5040	5040	5040	5040	2
549	20231025	113200	485034870	5050	5050	5050	5050	20
550	20231025	113100	484933870	5050	5050	5050	5050	1
551	20231025	113000	484928820	5040	5040	5040	5040	24
552	20231025	112900	484807860	5040	5040	5040	5040	151
553	20231025	112800	484046820	5030	5030	5030	5030	41
554	20231025	112700	483840590	5030	5030	5030	5030	114
555	20231025	112600	483267170	5040	5040	5040	5040	0
556	20231025	112500	483267170	5040	5040	5040	5040	46
557	20231025	112400	483035330	5040	5040	5040	5040	190
558	20231025	112300	482077730	5040	5040	5040	5040	496
559	20231025	112200	479577890	5040	5040	5040	5040	604
560	20231025	112100	476533730	5040	5030	5040	5020	532
561	20231025	112000	473857500	5040	5040	5040	5040	226
562	20231025	111900	472718460	5050	5060	5060	5050	118
563	20231025	111800	472122530	5060	5060	5060	5060	4
564	20231025	111700	472102290	5060	5060	5060	5060	83
565	20231025	111600	471682310	5060	5060	5060	5060	10
566	20231025	111500	471631710	5060	5060	5060	5060	20
567	20231025	111400	471530510	5060	5060	5070	5060	5
568	20231025	111300	471505200	5060	5060	5060	5060	0
569	20231025	111200	471505200	5060	5060	5060	5060	0
570	20231025	111100	471505200	5060	5060	5060	5060	0
571	20231025	111000	471505200	5060	5060	5060	5060	132
572	20231025	110900	470837280	5080	5080	5080	5080	0
573	20231025	110800	470837280	5080	5080	5080	5080	0
574	20231025	110700	470837280	5080	5080	5080	5080	0
575	20231025	110600	470837280	5080	5070	5080	5070	6
576	20231025	110500	470806810	5070	5070	5070	5070	1
577	20231025	110400	470801740	5060	5060	5060	5060	3
578	20231025	110300	470786560	5060	5060	5060	5060	0
579	20231025	110200	470786560	5060	5060	5060	5060	0
580	20231025	110100	470786560	5060	5060	5060	5060	0
581	20231025	110000	470786560	5060	5050	5060	5050	41
582	20231025	105900	470579340	5050	5050	5050	5050	100
583	20231025	105800	470074340	5050	5050	5050	5050	88
584	20231025	105700	469629940	5060	5060	5060	5060	13
585	20231025	105600	469564160	5060	5060	5060	5060	0
586	20231025	105500	469564160	5060	5060	5060	5060	11
587	20231025	105400	469508500	5060	5060	5060	5060	0
588	20231025	105300	469508500	5060	5060	5060	5060	0
589	20231025	105200	469508500	5060	5060	5060	5060	1
590	20231025	105100	469503440	5060	5070	5070	5060	135
591	20231025	105000	468819340	5070	5070	5070	5070	2
592	20231025	104900	468809200	5070	5070	5070	5070	20
593	20231025	104800	468707800	5060	5070	5070	5060	150
594	20231025	104700	467948780	5070	5070	5070	5070	0
595	20231025	104600	467948780	5070	5070	5070	5070	40
596	20231025	104500	467745980	5070	5070	5070	5070	10
597	20231025	104400	467695280	5070	5070	5070	5070	1
598	20231025	104300	467690210	5060	5060	5060	5060	193
599	20231025	104200	466713630	5070	5070	5070	5070	2
600	20231025	104100	466703490	5080	5080	5080	5080	45
601	20231025	104000	466474890	5080	5080	5080	5080	0
602	20231025	103900	466474890	5080	5080	5080	5080	0
603	20231025	103800	466474890	5080	5080	5080	5080	365
604	20231025	103700	464620690	5080	5090	5090	5080	99
605	20231025	103600	464117310	5090	5090	5090	5090	179
606	20231025	103500	463206200	5090	5090	5090	5090	11
607	20231025	103400	463150210	5090	5090	5090	5090	1
608	20231025	103300	463145120	5070	5110	5110	5070	760
609	20231025	103200	459274500	5120	5120	5120	5120	0
610	20231025	103100	459274500	5120	5110	5120	5110	405
611	20231025	103000	457204850	5110	5110	5110	5110	156
612	20231025	102900	456407690	5120	5110	5120	5110	191
613	20231025	102800	455430470	5110	5110	5110	5110	83
614	20231025	102700	455006340	5110	5110	5110	5110	142
615	20231025	102600	454280720	5110	5120	5120	5110	269
616	20231025	102500	452903720	5130	5130	5130	5130	83
617	20231025	102400	452477930	5130	5130	5130	5130	104
618	20231025	102300	451944410	5130	5130	5130	5130	0
619	20231025	102200	451944410	5130	5120	5130	5120	51
620	20231025	102100	451683270	5130	5130	5130	5130	77
621	20231025	102000	451288260	5140	5140	5140	5140	100
622	20231025	101900	450774260	5130	5120	5130	5120	140
623	20231025	101800	450056260	5120	5110	5120	5110	34
624	20231025	101700	449882510	5100	5100	5100	5100	67
625	20231025	101600	449540810	5110	5100	5110	5100	60
626	20231025	101500	449234310	5100	5110	5110	5100	174
627	20231025	101400	448346230	5110	5090	5110	5090	186
628	20231025	101300	447398280	5100	5100	5100	5100	26
629	20231025	101200	447265680	5100	5070	5100	5070	171
630	20231025	101100	446395720	5060	5070	5070	5060	80
631	20231025	101000	445990900	5070	5060	5070	5060	192
632	20231025	100900	445018160	5050	5050	5050	5050	7
633	20231025	100800	444982810	5040	5060	5060	5040	120
634	20231025	100700	444376190	5060	5020	5060	5020	1623
635	20231025	100600	436189940	5020	5080	5080	5020	1728
636	20231025	100500	427470090	5090	5090	5090	5090	2
637	20231025	100400	427459910	5090	5090	5090	5090	216
638	20231025	100300	426360470	5110	5100	5110	5090	20
639	20231025	100200	426258560	5100	5100	5100	5100	1
640	20231025	100100	426253460	5100	5100	5100	5100	0
641	20231025	100000	426253460	5100	5100	5100	5080	83
642	20231025	095900	425830540	5100	5110	5110	5100	12
643	20231025	095800	425769330	5120	5100	5120	5090	447
644	20231025	095700	423493420	5100	5100	5100	5080	1405
645	20231025	095600	416338010	5100	5100	5100	5100	30
646	20231025	095500	416185010	5120	5120	5120	5100	193
647	20231025	095400	415200670	5100	5100	5100	5100	20
648	20231025	095300	415098670	5120	5100	5120	5100	89
649	20231025	095200	414644750	5090	5120	5120	5090	1746
650	20231025	095100	405748420	5130	5120	5130	5120	22
651	20231025	095000	405635770	5120	5150	5150	5110	2149
652	20231025	094900	394650130	5140	5140	5140	5140	45
653	20231025	094800	394418830	5150	5140	5150	5140	98
654	20231025	094700	393914850	5140	5140	5140	5140	0
655	20231025	094600	393914850	5140	5140	5140	5110	437
656	20231025	094500	391676020	5150	5140	5150	5140	63
657	20231025	094400	391352080	5150	5150	5150	5150	20
658	20231025	094300	391249080	5130	5150	5150	5130	3
659	20231025	094200	391233650	5150	5140	5150	5130	287
660	20231025	094100	389759320	5140	5140	5140	5140	0
661	20231025	094000	389759320	5140	5160	5160	5130	478
662	20231025	093900	387303730	5160	5160	5160	5160	403
663	20231025	093800	385224250	5160	5150	5160	5150	19
664	20231025	093700	385126340	5160	5150	5160	5150	520
665	20231025	093600	382445330	5150	5150	5150	5150	78
666	20231025	093500	382043630	5160	5170	5170	5150	108
667	20231025	093400	381485870	5170	5170	5180	5130	1127
668	20231025	093300	375676370	5180	5160	5180	5160	1786
669	20231025	093200	366443510	5150	5100	5150	5070	1301
670	20231025	093100	359785430	5090	5110	5120	5090	466
671	20231025	093000	357403130	5110	5060	5110	5050	1152
672	20231025	092900	351536030	5050	5070	5070	5050	260
673	20231025	092800	350220830	5050	5060	5080	5050	741
674	20231025	092700	346476070	5080	5080	5090	5060	311
675	20231025	092600	344898520	5080	5070	5080	5050	561
676	20231025	092500	342055380	5060	5050	5060	5050	347
677	20231025	092400	340300010	5050	5030	5060	5010	2905
678	20231025	092300	325620880	5030	5040	5050	5030	402
679	20231025	092200	323595180	5040	5030	5040	5020	1157
680	20231025	092100	317776140	5040	5010	5040	5010	480
681	20231025	092000	315364790	5010	4975	5010	4975	852
682	20231025	091900	311107790	4970	4955	4970	4955	531
683	20231025	091800	308470960	4950	4950	4955	4940	1107
684	20231025	091700	302991120	4955	4935	4955	4935	406
685	20231025	091600	300982465	4935	4940	4940	4925	768
686	20231025	091500	297194045	4960	4925	4960	4925	600
687	20231025	091400	294232430	4920	4920	4920	4920	248
688	20231025	091300	293012270	4920	4890	4920	4890	1426
689	20231025	091200	286032825	4885	4875	4885	4870	3928
690	20231025	091100	266880260	4875	4915	4920	4875	7012
691	20231025	091000	232478635	4915	4945	4945	4915	1529
692	20231025	090900	224942145	4970	4920	4975	4920	4544
693	20231025	090800	202465455	4925	4910	4940	4900	5242
694	20231025	090700	176672840	4905	4940	4940	4820	7306
695	20231025	090600	140970425	4940	5030	5030	4940	4311
696	20231025	090500	119473620	5030	5020	5030	5010	249
697	20231025	090400	118222620	5010	5010	5020	5000	2338
698	20231025	090300	106525710	5010	5050	5060	5000	3741
699	20231025	090200	87778810	5060	5080	5090	5060	2964
700	20231025	090100	72739930	5080	5070	5090	5060	1246
701	20231025	090000	66413550	5070	5120	5210	5030	12955