KissMeData/270520/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	203100	4644432960	9940	9940	9940	9940	10806
3	20231025	203000	4644432960	9940	9940	9940	9940	0
4	20231025	202900	4644432960	9940	9940	9940	9940	0
5	20231025	202800	4644432960	9940	9940	9940	9940	0
6	20231025	202700	4644432960	9940	9940	9940	9940	0
7	20231025	202600	4644432960	9940	9940	9940	9940	0
8	20231025	202500	4644432960	9940	9940	9940	9940	0
9	20231025	202400	4644432960	9940	9940	9940	9940	0
10	20231025	202300	4644432960	9940	9940	9940	9940	0
11	20231025	202200	4644432960	9940	9940	9940	9940	0
12	20231025	202100	4644432960	9940	9940	9940	9940	0
13	20231025	202000	4644432960	9940	9940	9940	9940	0
14	20231025	201900	4644432960	9940	9940	9940	9940	0
15	20231025	201800	4644432960	9940	9940	9940	9940	0
16	20231025	201700	4644432960	9940	9940	9940	9940	0
17	20231025	201600	4644432960	9940	9940	9940	9940	0
18	20231025	201500	4644432960	9940	9940	9940	9940	0
19	20231025	201400	4644432960	9940	9940	9940	9940	0
20	20231025	201300	4644432960	9940	9940	9940	9940	0
21	20231025	201200	4644432960	9940	9940	9940	9940	0
22	20231025	201100	4644432960	9940	9940	9940	9940	0
23	20231025	201000	4644432960	9940	9940	9940	9940	0
24	20231025	200900	4644432960	9940	9940	9940	9940	0
25	20231025	200800	4644432960	9940	9940	9940	9940	0
26	20231025	200700	4644432960	9940	9940	9940	9940	0
27	20231025	200600	4644432960	9940	9940	9940	9940	0
28	20231025	200500	4644432960	9940	9940	9940	9940	0
29	20231025	200400	4644432960	9940	9940	9940	9940	0
30	20231025	200300	4644432960	9940	9940	9940	9940	0
31	20231025	200200	4644432960	9940	9940	9940	9940	0
32	20231025	200100	4644432960	9940	9940	9940	9940	10806
33	20231025	200000	4644432960	9940	9940	9940	9940	0
34	20231025	195900	4644432960	9940	9940	9940	9940	0
35	20231025	195800	4644432960	9940	9940	9940	9940	0
36	20231025	195700	4644432960	9940	9940	9940	9940	0
37	20231025	195600	4644432960	9940	9940	9940	9940	0
38	20231025	195500	4644432960	9940	9940	9940	9940	0
39	20231025	195400	4644432960	9940	9940	9940	9940	0
40	20231025	195300	4644432960	9940	9940	9940	9940	0
41	20231025	195200	4644432960	9940	9940	9940	9940	0
42	20231025	195100	4644432960	9940	9940	9940	9940	0
43	20231025	195000	4644432960	9940	9940	9940	9940	0
44	20231025	194900	4644432960	9940	9940	9940	9940	0
45	20231025	194800	4644432960	9940	9940	9940	9940	0
46	20231025	194700	4644432960	9940	9940	9940	9940	0
47	20231025	194600	4644432960	9940	9940	9940	9940	0
48	20231025	194500	4644432960	9940	9940	9940	9940	0
49	20231025	194400	4644432960	9940	9940	9940	9940	0
50	20231025	194300	4644432960	9940	9940	9940	9940	0
51	20231025	194200	4644432960	9940	9940	9940	9940	0
52	20231025	194100	4644432960	9940	9940	9940	9940	0
53	20231025	194000	4644432960	9940	9940	9940	9940	0
54	20231025	193900	4644432960	9940	9940	9940	9940	0
55	20231025	193800	4644432960	9940	9940	9940	9940	0
56	20231025	193700	4644432960	9940	9940	9940	9940	0
57	20231025	193600	4644432960	9940	9940	9940	9940	0
58	20231025	193500	4644432960	9940	9940	9940	9940	0
59	20231025	193400	4644432960	9940	9940	9940	9940	0
60	20231025	193300	4644432960	9940	9940	9940	9940	0
61	20231025	193200	4644432960	9940	9940	9940	9940	0
62	20231025	193100	4644432960	9940	9940	9940	9940	10806
63	20231025	193000	4644432960	9940	9940	9940	9940	0
64	20231025	192900	4644432960	9940	9940	9940	9940	0
65	20231025	192800	4644432960	9940	9940	9940	9940	0
66	20231025	192700	4644432960	9940	9940	9940	9940	0
67	20231025	192600	4644432960	9940	9940	9940	9940	0
68	20231025	192500	4644432960	9940	9940	9940	9940	0
69	20231025	192400	4644432960	9940	9940	9940	9940	0
70	20231025	192300	4644432960	9940	9940	9940	9940	0
71	20231025	192200	4644432960	9940	9940	9940	9940	0
72	20231025	192100	4644432960	9940	9940	9940	9940	0
73	20231025	192000	4644432960	9940	9940	9940	9940	0
74	20231025	191900	4644432960	9940	9940	9940	9940	0
75	20231025	191800	4644432960	9940	9940	9940	9940	0
76	20231025	191700	4644432960	9940	9940	9940	9940	0
77	20231025	191600	4644432960	9940	9940	9940	9940	0
78	20231025	191500	4644432960	9940	9940	9940	9940	0
79	20231025	191400	4644432960	9940	9940	9940	9940	0
80	20231025	191300	4644432960	9940	9940	9940	9940	0
81	20231025	191200	4644432960	9940	9940	9940	9940	0
82	20231025	191100	4644432960	9940	9940	9940	9940	0
83	20231025	191000	4644432960	9940	9940	9940	9940	0
84	20231025	190900	4644432960	9940	9940	9940	9940	0
85	20231025	190800	4644432960	9940	9940	9940	9940	0
86	20231025	190700	4644432960	9940	9940	9940	9940	0
87	20231025	190600	4644432960	9940	9940	9940	9940	0
88	20231025	190500	4644432960	9940	9940	9940	9940	0
89	20231025	190400	4644432960	9940	9940	9940	9940	0
90	20231025	190300	4644432960	9940	9940	9940	9940	0
91	20231025	190200	4644432960	9940	9940	9940	9940	0
92	20231025	190100	4644432960	9940	9940	9940	9940	10806
93	20231025	190000	4644432960	9940	9940	9940	9940	0
94	20231025	185900	4644432960	9940	9940	9940	9940	0
95	20231025	185800	4644432960	9940	9940	9940	9940	0
96	20231025	185700	4644432960	9940	9940	9940	9940	0
97	20231025	185600	4644432960	9940	9940	9940	9940	0
98	20231025	185500	4644432960	9940	9940	9940	9940	0
99	20231025	185400	4644432960	9940	9940	9940	9940	0
100	20231025	185300	4644432960	9940	9940	9940	9940	0
101	20231025	185200	4644432960	9940	9940	9940	9940	0
102	20231025	185100	4644432960	9940	9940	9940	9940	0
103	20231025	185000	4644432960	9940	9940	9940	9940	0
104	20231025	184900	4644432960	9940	9940	9940	9940	0
105	20231025	184800	4644432960	9940	9940	9940	9940	0
106	20231025	184700	4644432960	9940	9940	9940	9940	0
107	20231025	184600	4644432960	9940	9940	9940	9940	0
108	20231025	184500	4644432960	9940	9940	9940	9940	0
109	20231025	184400	4644432960	9940	9940	9940	9940	0
110	20231025	184300	4644432960	9940	9940	9940	9940	0
111	20231025	184200	4644432960	9940	9940	9940	9940	0
112	20231025	184100	4644432960	9940	9940	9940	9940	0
113	20231025	184000	4644432960	9940	9940	9940	9940	0
114	20231025	183900	4644432960	9940	9940	9940	9940	0
115	20231025	183800	4644432960	9940	9940	9940	9940	0
116	20231025	183700	4644432960	9940	9940	9940	9940	0
117	20231025	183600	4644432960	9940	9940	9940	9940	0
118	20231025	183500	4644432960	9940	9940	9940	9940	0
119	20231025	183400	4644432960	9940	9940	9940	9940	0
120	20231025	183300	4644432960	9940	9940	9940	9940	0
121	20231025	183200	4644432960	9940	9940	9940	9940	0
122	20231025	183100	4644432960	9940	9940	9940	9940	10806
123	20231025	183000	4644432960	9940	9940	9940	9940	0
124	20231025	182900	4644432960	9940	9940	9940	9940	0
125	20231025	182800	4644432960	9940	9940	9940	9940	0
126	20231025	182700	4644432960	9940	9940	9940	9940	0
127	20231025	182600	4644432960	9940	9940	9940	9940	0
128	20231025	182500	4644432960	9940	9940	9940	9940	0
129	20231025	182400	4644432960	9940	9940	9940	9940	0
130	20231025	182300	4644432960	9940	9940	9940	9940	0
131	20231025	182200	4644432960	9940	9940	9940	9940	0
132	20231025	182100	4644432960	9940	9940	9940	9940	0
133	20231025	182000	4644432960	9940	9940	9940	9940	0
134	20231025	181900	4644432960	9940	9940	9940	9940	0
135	20231025	181800	4644432960	9940	9940	9940	9940	0
136	20231025	181700	4644432960	9940	9940	9940	9940	0
137	20231025	181600	4644432960	9940	9940	9940	9940	0
138	20231025	181500	4644432960	9940	9940	9940	9940	0
139	20231025	181400	4644432960	9940	9940	9940	9940	0
140	20231025	181300	4644432960	9940	9940	9940	9940	0
141	20231025	181200	4644432960	9940	9940	9940	9940	0
142	20231025	181100	4644432960	9940	9940	9940	9940	0
143	20231025	181000	4644432960	9940	9940	9940	9940	0
144	20231025	180900	4644432960	9940	9940	9940	9940	0
145	20231025	180800	4644432960	9940	9940	9940	9940	0
146	20231025	180700	4644432960	9940	9940	9940	9940	0
147	20231025	180600	4644432960	9940	9940	9940	9940	0
148	20231025	180500	4644432960	9940	9940	9940	9940	0
149	20231025	180400	4644432960	9940	9940	9940	9940	0
150	20231025	180300	4644432960	9940	9940	9940	9940	0
151	20231025	180200	4644432960	9940	9940	9940	9940	0
152	20231025	180100	4644432960	9940	9940	9940	9940	10806
153	20231025	180000	4644432960	9940	9940	9940	9940	0
154	20231025	175900	4644432960	9940	9940	9940	9940	0
155	20231025	175800	4644432960	9940	9940	9940	9940	0
156	20231025	175700	4644432960	9940	9940	9940	9940	0
157	20231025	175600	4644432960	9940	9940	9940	9940	0
158	20231025	175500	4644432960	9940	9940	9940	9940	0
159	20231025	175400	4644432960	9940	9940	9940	9940	0
160	20231025	175300	4644432960	9940	9940	9940	9940	0
161	20231025	175200	4644432960	9940	9940	9940	9940	0
162	20231025	175100	4644432960	9940	9940	9940	9940	0
163	20231025	175000	4644432960	9940	9940	9940	9940	0
164	20231025	174900	4644432960	9940	9940	9940	9940	0
165	20231025	174800	4644432960	9940	9940	9940	9940	0
166	20231025	174700	4644432960	9940	9940	9940	9940	0
167	20231025	174600	4644432960	9940	9940	9940	9940	0
168	20231025	174500	4644432960	9940	9940	9940	9940	0
169	20231025	174400	4644432960	9940	9940	9940	9940	0
170	20231025	174300	4644432960	9940	9940	9940	9940	0
171	20231025	174200	4644432960	9940	9940	9940	9940	0
172	20231025	174100	4644432960	9940	9940	9940	9940	0
173	20231025	174000	4644432960	9940	9940	9940	9940	0
174	20231025	173900	4644432960	9940	9940	9940	9940	0
175	20231025	173800	4644432960	9940	9940	9940	9940	0
176	20231025	173700	4644432960	9940	9940	9940	9940	0
177	20231025	173600	4644432960	9940	9940	9940	9940	0
178	20231025	173500	4644432960	9940	9940	9940	9940	0
179	20231025	173400	4644432960	9940	9940	9940	9940	0
180	20231025	173300	4644432960	9940	9940	9940	9940	0
181	20231025	173200	4644432960	9940	9940	9940	9940	0
182	20231025	173100	4644432960	9940	9940	9940	9940	10806
183	20231025	173000	4644432960	9940	9940	9940	9940	0
184	20231025	172900	4644432960	9940	9940	9940	9940	0
185	20231025	172800	4644432960	9940	9940	9940	9940	0
186	20231025	172700	4644432960	9940	9940	9940	9940	0
187	20231025	172600	4644432960	9940	9940	9940	9940	0
188	20231025	172500	4644432960	9940	9940	9940	9940	0
189	20231025	172400	4644432960	9940	9940	9940	9940	0
190	20231025	172300	4644432960	9940	9940	9940	9940	0
191	20231025	172200	4644432960	9940	9940	9940	9940	0
192	20231025	172100	4644432960	9940	9940	9940	9940	0
193	20231025	172000	4644432960	9940	9940	9940	9940	0
194	20231025	171900	4644432960	9940	9940	9940	9940	0
195	20231025	171800	4644432960	9940	9940	9940	9940	0
196	20231025	171700	4644432960	9940	9940	9940	9940	0
197	20231025	171600	4644432960	9940	9940	9940	9940	0
198	20231025	171500	4644432960	9940	9940	9940	9940	0
199	20231025	171400	4644432960	9940	9940	9940	9940	0
200	20231025	171300	4644432960	9940	9940	9940	9940	0
201	20231025	171200	4644432960	9940	9940	9940	9940	0
202	20231025	171100	4644432960	9940	9940	9940	9940	0
203	20231025	171000	4644432960	9940	9940	9940	9940	0
204	20231025	170900	4644432960	9940	9940	9940	9940	0
205	20231025	170800	4644432960	9940	9940	9940	9940	0
206	20231025	170700	4644432960	9940	9940	9940	9940	0
207	20231025	170600	4644432960	9940	9940	9940	9940	0
208	20231025	170500	4644432960	9940	9940	9940	9940	0
209	20231025	170400	4644432960	9940	9940	9940	9940	0
210	20231025	170300	4644432960	9940	9940	9940	9940	0
211	20231025	170200	4644432960	9940	9940	9940	9940	0
212	20231025	170100	4644432960	9940	9940	9940	9940	10806
213	20231025	170000	4644432960	9940	9940	9940	9940	0
214	20231025	165900	4644432960	9940	9940	9940	9940	0
215	20231025	165800	4644432960	9940	9940	9940	9940	0
216	20231025	165700	4644432960	9940	9940	9940	9940	0
217	20231025	165600	4644432960	9940	9940	9940	9940	0
218	20231025	165500	4644432960	9940	9940	9940	9940	0
219	20231025	165400	4644432960	9940	9940	9940	9940	0
220	20231025	165300	4644432960	9940	9940	9940	9940	0
221	20231025	165200	4644432960	9940	9940	9940	9940	0
222	20231025	165100	4644432960	9940	9940	9940	9940	0
223	20231025	165000	4644432960	9940	9940	9940	9940	0
224	20231025	164900	4644432960	9940	9940	9940	9940	0
225	20231025	164800	4644432960	9940	9940	9940	9940	0
226	20231025	164700	4644432960	9940	9940	9940	9940	0
227	20231025	164600	4644432960	9940	9940	9940	9940	0
228	20231025	164500	4644432960	9940	9940	9940	9940	0
229	20231025	164400	4644432960	9940	9940	9940	9940	0
230	20231025	164300	4644432960	9940	9940	9940	9940	0
231	20231025	164200	4644432960	9940	9940	9940	9940	0
232	20231025	164100	4644432960	9940	9940	9940	9940	0
233	20231025	164000	4644432960	9940	9940	9940	9940	0
234	20231025	163900	4644432960	9940	9940	9940	9940	0
235	20231025	163800	4644432960	9940	9940	9940	9940	0
236	20231025	163700	4644432960	9940	9940	9940	9940	0
237	20231025	163600	4644432960	9940	9940	9940	9940	0
238	20231025	163500	4644432960	9940	9940	9940	9940	0
239	20231025	163400	4644432960	9940	9940	9940	9940	0
240	20231025	163300	4644432960	9940	9940	9940	9940	0
241	20231025	163200	4644432960	9940	9940	9940	9940	0
242	20231025	163100	4644432960	9940	9940	9940	9940	10806
243	20231025	163000	4644432960	9940	9940	9940	9940	0
244	20231025	162900	4644432960	9940	9940	9940	9940	0
245	20231025	162800	4644432960	9940	9940	9940	9940	0
246	20231025	162700	4644432960	9940	9940	9940	9940	0
247	20231025	162600	4644432960	9940	9940	9940	9940	0
248	20231025	162500	4644432960	9940	9940	9940	9940	0
249	20231025	162400	4644432960	9940	9940	9940	9940	0
250	20231025	162300	4644432960	9940	9940	9940	9940	0
251	20231025	162200	4644432960	9940	9940	9940	9940	0
252	20231025	162100	4644432960	9940	9940	9940	9940	0
253	20231025	162000	4644432960	9940	9940	9940	9940	0
254	20231025	161900	4644432960	9940	9940	9940	9940	0
255	20231025	161800	4644432960	9940	9940	9940	9940	0
256	20231025	161700	4644432960	9940	9940	9940	9940	0
257	20231025	161600	4644432960	9940	9940	9940	9940	0
258	20231025	161500	4644432960	9940	9940	9940	9940	0
259	20231025	161400	4644432960	9940	9940	9940	9940	0
260	20231025	161300	4644432960	9940	9940	9940	9940	0
261	20231025	161200	4644432960	9940	9940	9940	9940	0
262	20231025	161100	4644432960	9940	9940	9940	9940	0
263	20231025	161000	4644432960	9940	9940	9940	9940	0
264	20231025	160900	4644432960	9940	9940	9940	9940	0
265	20231025	160800	4644432960	9940	9940	9940	9940	0
266	20231025	160700	4644432960	9940	9940	9940	9940	0
267	20231025	160600	4644432960	9940	9940	9940	9940	0
268	20231025	160500	4644432960	9940	9940	9940	9940	0
269	20231025	160400	4644432960	9940	9940	9940	9940	0
270	20231025	160300	4644432960	9940	9940	9940	9940	0
271	20231025	160200	4644432960	9940	9940	9940	9940	0
272	20231025	160100	4644432960	9940	9940	9940	9940	10806
273	20231025	160000	4644432960	9940	9940	9940	9940	0
274	20231025	155900	4644432960	9940	9940	9940	9940	0
275	20231025	155800	4644432960	9940	9940	9940	9940	0
276	20231025	155700	4644432960	9940	9940	9940	9940	0
277	20231025	155600	4644432960	9940	9940	9940	9940	0
278	20231025	155500	4644432960	9940	9940	9940	9940	0
279	20231025	155400	4644432960	9940	9940	9940	9940	0
280	20231025	155300	4644432960	9940	9940	9940	9940	0
281	20231025	155200	4644432960	9940	9940	9940	9940	0
282	20231025	155100	4644432960	9940	9940	9940	9940	0
283	20231025	155000	4644432960	9940	9940	9940	9940	0
284	20231025	154900	4644432960	9940	9940	9940	9940	0
285	20231025	154800	4644432960	9940	9940	9940	9940	0
286	20231025	154700	4644432960	9940	9940	9940	9940	0
287	20231025	154600	4644432960	9940	9940	9940	9940	0
288	20231025	154500	4644432960	9940	9940	9940	9940	0
289	20231025	154400	4644432960	9940	9940	9940	9940	0
290	20231025	154300	4644432960	9940	9940	9940	9940	0
291	20231025	154200	4644432960	9940	9940	9940	9940	0
292	20231025	154100	4644432960	9940	9940	9940	9940	0
293	20231025	154000	4644432960	9940	9940	9940	9940	0
294	20231025	153900	4644432960	9940	9940	9940	9940	0
295	20231025	153800	4644432960	9940	9940	9940	9940	0
296	20231025	153700	4644432960	9940	9940	9940	9940	0
297	20231025	153600	4644432960	9940	9940	9940	9940	0
298	20231025	153500	4644432960	9940	9940	9940	9940	0
299	20231025	153400	4644432960	9940	9940	9940	9940	0
300	20231025	153300	4644432960	9940	9940	9940	9940	0
301	20231025	153200	4644432960	9940	9940	9940	9940	0
302	20231025	153100	4644432960	9940	9940	9940	9940	10806
303	20231025	153000	4644432960	9940	9940	9940	9940	10806
304	20231025	152900	4537021320	10110	10110	10110	10110	0
305	20231025	152800	4537021320	10110	10110	10110	10110	0
306	20231025	152700	4537021320	10110	10110	10110	10110	0
307	20231025	152600	4537021320	10110	10110	10110	10110	0
308	20231025	152500	4537021320	10110	10110	10110	10110	0
309	20231025	152400	4537021320	10110	10110	10110	10110	0
310	20231025	152300	4537021320	10110	10110	10110	10110	0
311	20231025	152200	4537021320	10110	10110	10110	10110	0
312	20231025	152100	4537021320	10110	10110	10110	10110	0
313	20231025	152000	4537021320	10110	10110	10110	10110	0
314	20231025	151900	4537021320	10110	10080	10130	10070	14204
315	20231025	151800	4393580850	10080	10100	10100	9950	11653
316	20231025	151700	4275994460	10100	10020	10100	10020	11516
317	20231025	151600	4160109490	10020	9990	10030	9980	11670
318	20231025	151500	4043350680	9990	10000	10000	9950	1201
319	20231025	151400	4031366500	10010	9960	10010	9930	7785
320	20231025	151300	3953573160	9960	9880	9960	9880	5278
321	20231025	151200	3901216080	9880	9850	9890	9820	3063
322	20231025	151100	3871053440	9860	9870	9880	9840	3861
323	20231025	151000	3832956600	9880	9870	9880	9870	121
324	20231025	150900	3831762170	9890	9920	9920	9890	1099
325	20231025	150800	3820890780	9920	9930	9930	9920	15
326	20231025	150700	3820741970	9930	9800	9930	9800	14859
327	20231025	150600	3674254300	9820	9780	9820	9780	725
328	20231025	150500	3667159110	9800	9780	9800	9780	161
329	20231025	150400	3665584470	9820	9810	9820	9810	420
330	20231025	150300	3661464250	9820	9820	9820	9810	543
331	20231025	150200	3656135530	9820	9740	9820	9730	8450
332	20231025	150100	3573565800	9740	9730	9740	9730	949
333	20231025	150000	3564327130	9730	9730	9740	9730	484
334	20231025	145900	3559617800	9760	9760	9760	9730	3851
335	20231025	145800	3522099060	9760	9760	9760	9750	109
336	20231025	145700	3521036240	9770	9760	9770	9750	997
337	20231025	145600	3511305320	9770	9770	9770	9750	2119
338	20231025	145500	3490620280	9780	9760	9780	9760	409
339	20231025	145400	3486625260	9770	9780	9780	9750	1206
340	20231025	145300	3474864650	9780	9770	9780	9770	169
341	20231025	145200	3473213490	9770	9760	9770	9750	1277
342	20231025	145100	3460742660	9770	9760	9770	9750	1842
343	20231025	145000	3442778080	9770	9780	9780	9760	2306
344	20231025	144900	3420250240	9770	9790	9790	9770	2772
345	20231025	144800	3393125890	9820	9820	9820	9820	0
346	20231025	144700	3393125890	9820	9820	9820	9790	8464
347	20231025	144600	3310148610	9830	9820	9840	9820	412
348	20231025	144500	3306097670	9820	9830	9830	9820	896
349	20231025	144400	3297296380	9840	9840	9840	9840	0
350	20231025	144300	3297296380	9840	9830	9840	9820	517
351	20231025	144200	3292214550	9830	9830	9840	9830	666
352	20231025	144100	3285667760	9840	9840	9840	9840	239
353	20231025	144000	3283316000	9850	9850	9850	9850	994
354	20231025	143900	3273525100	9850	9850	9850	9850	1
355	20231025	143800	3273515250	9850	9850	9860	9820	100
356	20231025	143700	3272531740	9850	9830	9850	9830	2243
357	20231025	143600	3250451810	9820	9820	9830	9820	1004
358	20231025	143500	3240592240	9830	9830	9830	9830	213
359	20231025	143400	3238498450	9830	9830	9830	9830	2
360	20231025	143300	3238478790	9820	9820	9830	9820	1320
361	20231025	143200	3225513380	9830	9820	9830	9820	1019
362	20231025	143100	3215503430	9820	9820	9820	9820	138
363	20231025	143000	3214148270	9840	9830	9840	9830	598
364	20231025	142900	3208269920	9810	9810	9830	9810	1996
365	20231025	142800	3188689120	9850	9850	9850	9850	0
366	20231025	142700	3188689120	9850	9850	9850	9850	2
367	20231025	142600	3188669420	9810	9850	9860	9810	2542
368	20231025	142500	3163629560	9860	9830	9860	9830	2203
369	20231025	142400	3141929870	9830	9830	9830	9830	0
370	20231025	142300	3141929870	9830	9820	9830	9810	229
371	20231025	142200	3139682030	9820	9820	9820	9820	108
372	20231025	142100	3138621470	9820	9820	9820	9820	197
373	20231025	142000	3136686930	9820	9820	9820	9820	4
374	20231025	141900	3136647650	9820	9830	9830	9820	937
375	20231025	141800	3127445000	9830	9830	9830	9820	139
376	20231025	141700	3126078930	9820	9830	9830	9810	1731
377	20231025	141600	3109084010	9840	9840	9840	9840	88
378	20231025	141500	3108218090	9840	9830	9840	9830	410
379	20231025	141400	3104183890	9840	9830	9840	9830	21
380	20231025	141300	3103977440	9830	9830	9830	9830	1
381	20231025	141200	3103967610	9830	9820	9840	9810	19
382	20231025	141100	3103781100	9820	9820	9830	9800	1437
383	20231025	141000	3089688170	9840	9840	9840	9840	0
384	20231025	140900	3089688170	9840	9810	9840	9810	4731
385	20231025	140800	3043272490	9820	9820	9820	9820	0
386	20231025	140700	3043272490	9820	9810	9820	9800	2856
387	20231025	140600	3015271930	9810	9820	9820	9810	955
388	20231025	140500	3005902350	9820	9810	9820	9810	1066
389	20231025	140400	2995444830	9810	9820	9830	9810	171
390	20231025	140300	2993766100	9830	9800	9830	9800	48
391	20231025	140200	2993295070	9830	9840	9840	9810	2054
392	20231025	140100	2973130120	9840	9850	9850	9840	213
393	20231025	140000	2971034170	9850	9840	9850	9840	14
394	20231025	135900	2970896390	9840	9830	9840	9830	125
395	20231025	135800	2969667410	9840	9850	9850	9820	189
396	20231025	135700	2967806770	9850	9830	9850	9830	22
397	20231025	135600	2967590090	9860	9860	9860	9860	3
398	20231025	135500	2967560510	9820	9860	9860	9820	4
399	20231025	135400	2967521190	9820	9820	9820	9820	1000
400	20231025	135300	2957701190	9820	9830	9830	9820	986
401	20231025	135200	2948018140	9810	9820	9820	9810	112
402	20231025	135100	2946919300	9830	9830	9830	9830	98
403	20231025	135000	2945955960	9810	9830	9830	9810	1474
404	20231025	134900	2931482890	9830	9850	9850	9830	123
405	20231025	134800	2930273640	9850	9850	9850	9830	669
406	20231025	134700	2923694820	9890	9860	9900	9850	689
407	20231025	134600	2916902300	9870	9870	9900	9870	58
408	20231025	134500	2916329810	9900	9900	9900	9900	0
409	20231025	134400	2916329810	9900	9900	9900	9900	0
410	20231025	134300	2916329810	9900	9890	9900	9890	471
411	20231025	134200	2911671610	9890	9890	9890	9870	216
412	20231025	134100	2909538590	9870	9890	9890	9870	176
413	20231025	134000	2907801270	9900	9900	9900	9900	0
414	20231025	133900	2907801270	9900	9900	9900	9900	0
415	20231025	133800	2907801270	9900	9900	9900	9900	0
416	20231025	133700	2907801270	9900	9900	9900	9900	0
417	20231025	133600	2907801270	9900	9900	9900	9900	2
418	20231025	133500	2907781470	9890	9870	9890	9860	699
419	20231025	133400	2900871480	9890	9880	9890	9880	98
420	20231025	133300	2899903220	9890	9890	9890	9890	14
421	20231025	133200	2899764760	9900	9900	9900	9900	50
422	20231025	133100	2899269760	9900	9900	9900	9900	32
423	20231025	133000	2898952960	9900	9900	9900	9870	175
424	20231025	132900	2897220640	9900	9900	9900	9900	77
425	20231025	132800	2896458340	9900	9870	9900	9830	1237
426	20231025	132700	2884265930	9900	9870	9900	9870	1318
427	20231025	132600	2871221860	9870	9840	9870	9840	593
428	20231025	132500	2865379690	9850	9850	9850	9850	1
429	20231025	132400	2865369840	9850	9830	9850	9830	114
430	20231025	132300	2864249120	9830	9830	9830	9820	15
431	20231025	132200	2864101790	9830	9820	9830	9820	412
432	20231025	132100	2860054930	9830	9840	9840	9790	221
433	20231025	132000	2857889340	9790	9810	9840	9790	515
434	20231025	131900	2852833660	9810	9810	9810	9800	2867
435	20231025	131800	2824736810	9800	9810	9810	9800	61
436	20231025	131700	2824138810	9810	9810	9810	9810	325
437	20231025	131600	2820950560	9810	9810	9810	9810	356
438	20231025	131500	2817458200	9850	9840	9850	9840	36
439	20231025	131400	2817103660	9850	9850	9850	9850	3
440	20231025	131300	2817074110	9810	9810	9810	9810	171
441	20231025	131200	2815396600	9810	9820	9820	9810	252
442	20231025	131100	2812922890	9820	9850	9850	9820	1784
443	20231025	131000	2795362090	9850	9850	9850	9850	481
444	20231025	130900	2790624240	9860	9860	9860	9850	58
445	20231025	130800	2790052410	9860	9870	9870	9860	537
446	20231025	130700	2784757570	9870	9870	9870	9870	202
447	20231025	130600	2782763830	9870	9860	9870	9860	140
448	20231025	130500	2781383330	9870	9860	9870	9860	45
449	20231025	130400	2780939210	9860	9870	9870	9860	70
450	20231025	130300	2780248710	9870	9850	9870	9850	552
451	20231025	130200	2774809390	9850	9850	9870	9850	572
452	20231025	130100	2769174010	9860	9860	9860	9860	2134
453	20231025	130000	2748132770	9860	9870	9870	9860	28
454	20231025	125900	2747856680	9870	9890	9890	9870	3589
455	20231025	125800	2712417870	9900	9900	9900	9900	4
456	20231025	125700	2712378270	9890	9890	9890	9890	1470
457	20231025	125600	2697839970	9890	9890	9890	9890	40
458	20231025	125500	2697444370	9910	9880	9910	9880	55
459	20231025	125400	2696900820	9880	9910	9910	9880	8
460	20231025	125300	2696821720	9910	9910	9910	9910	16
461	20231025	125200	2696663160	9880	9880	9880	9880	110
462	20231025	125100	2695576360	9870	9870	9870	9870	0
463	20231025	125000	2695576360	9870	9910	9910	9870	2335
464	20231025	124900	2672510360	9890	9900	9900	9890	378
465	20231025	124800	2668768230	9920	9920	9920	9920	9
466	20231025	124700	2668678950	9900	9900	9900	9900	0
467	20231025	124600	2668678950	9900	9920	9920	9900	308
468	20231025	124500	2665627350	9900	9900	9900	9900	1
469	20231025	124400	2665617450	9890	9890	9890	9890	49
470	20231025	124300	2665132840	9910	9910	9930	9880	960
471	20231025	124200	2655619920	9910	9910	9910	9910	10
472	20231025	124100	2655520820	9880	9880	9880	9880	0
473	20231025	124000	2655520820	9880	9880	9880	9880	56
474	20231025	123900	2654967540	9880	9880	9920	9880	428
475	20231025	123800	2650737300	9880	9900	9900	9880	3732
476	20231025	123700	2613794210	9920	9930	9930	9900	113
477	20231025	123600	2612672430	9930	9930	9930	9900	89
478	20231025	123500	2611790820	9910	9930	9930	9910	999
479	20231025	123400	2601890550	9920	9930	9930	9920	5
480	20231025	123300	2601840930	9920	9920	9930	9920	817
481	20231025	123200	2593736280	9930	9940	9940	9920	1053
482	20231025	123100	2583280650	9940	9950	9950	9930	804
483	20231025	123000	2575293870	9950	9950	9950	9950	60
484	20231025	122900	2574696870	9980	9980	9980	9980	0
485	20231025	122800	2574696870	9980	9920	9980	9920	1930
486	20231025	122700	2555459900	9920	9920	9920	9920	0
487	20231025	122600	2555459900	9920	9920	9920	9920	50
488	20231025	122500	2554963900	9920	9930	9930	9920	166
489	20231025	122400	2553317100	9940	9910	9940	9910	288
490	20231025	122300	2550462950	9900	9920	9920	9900	2691
491	20231025	122200	2523795250	9920	9940	9940	9920	1264
492	20231025	122100	2511252990	9940	9940	9940	9940	301
493	20231025	122000	2508261050	9930	9930	9930	9930	1
494	20231025	121900	2508251120	9940	9930	9940	9920	109
495	20231025	121800	2507169260	9930	9940	9940	9920	1734
496	20231025	121700	2489948110	9930	9940	9940	9930	225
497	20231025	121600	2487711620	9930	9940	9940	9930	1622
498	20231025	121500	2471604450	10000	9930	10000	9930	3457
499	20231025	121400	2437272050	9930	9950	9950	9930	2965
500	20231025	121300	2407802070	9940	9980	9980	9940	20420
501	20231025	121200	2204237570	9980	9980	9980	9980	7
502	20231025	121100	2204167710	9980	9990	10000	9980	3245
503	20231025	121000	2171750260	9990	10010	10010	9990	1994
504	20231025	120900	2151814310	10010	10010	10010	10010	511
505	20231025	120800	2146699200	10010	10010	10010	10010	5
506	20231025	120700	2146649150	10020	10020	10020	10020	117
507	20231025	120600	2145476810	10020	10020	10020	10020	73
508	20231025	120500	2144745350	10020	10020	10020	10020	11
509	20231025	120400	2144635130	10020	10020	10020	10020	5
510	20231025	120300	2144585030	10020	10010	10020	10010	300
511	20231025	120200	2141579110	10020	10020	10020	10020	0
512	20231025	120100	2141579110	10020	10020	10020	10020	0
513	20231025	120000	2141579110	10020	10020	10020	10020	0
514	20231025	115900	2141579110	10020	10020	10020	10020	1
515	20231025	115800	2141569090	10010	10010	10010	10010	1766
516	20231025	115700	2123891430	10010	10010	10010	10010	0
517	20231025	115600	2123891430	10010	10010	10010	10010	0
518	20231025	115500	2123891430	10010	10020	10020	10010	332
519	20231025	115400	2120565480	10020	10020	10020	10020	150
520	20231025	115300	2119062480	10020	10020	10020	10020	0
521	20231025	115200	2119062480	10020	10020	10020	10020	154
522	20231025	115100	2117519400	10020	10020	10020	10020	10
523	20231025	115000	2117419200	10030	10020	10030	10020	41
524	20231025	114900	2117008190	10020	10030	10030	10020	24
525	20231025	114800	2116767700	10020	10030	10030	10020	230
526	20231025	114700	2114462500	10040	10040	10040	10040	5
527	20231025	114600	2114412300	10040	10020	10040	10020	26
528	20231025	114500	2114151380	10020	10020	10020	10020	5
529	20231025	114400	2114101280	10020	10040	10040	10020	540
530	20231025	114300	2108684940	10040	10050	10050	10040	231
531	20231025	114200	2106365500	10050	10050	10050	10050	12
532	20231025	114100	2106244900	10050	10080	10080	10050	345
533	20231025	114000	2102776870	10080	10080	10080	10080	33
534	20231025	113900	2102444230	10090	10070	10090	10070	483
535	20231025	113800	2097578320	10070	10050	10070	10040	112
536	20231025	113700	2096453710	10040	10040	10040	10040	3
537	20231025	113600	2096423590	10030	10070	10070	10030	4
538	20231025	113500	2096383430	10030	10030	10030	10030	0
539	20231025	113400	2096383430	10030	10030	10040	10030	329
540	20231025	113300	2093083550	10020	10020	10020	10020	0
541	20231025	113200	2093083550	10020	10080	10080	10020	548
542	20231025	113100	2087585400	10080	10080	10080	10080	30
543	20231025	113000	2087283000	10080	10080	10080	10080	1
544	20231025	112900	2087272920	10030	10050	10060	10030	997
545	20231025	112800	2077256910	10050	10110	10110	10050	1466
546	20231025	112700	2062483190	10110	10110	10110	10110	243
547	20231025	112600	2060026460	10120	10120	10120	10120	193
548	20231025	112500	2058073300	10120	10120	10120	10120	291
549	20231025	112400	2055128380	10180	10180	10180	10180	833
550	20231025	112300	2046648440	10190	10190	10190	10100	3191
551	20231025	112200	2014208800	10180	10160	10210	10160	16330
552	20231025	112100	1847720790	10160	10040	10160	10040	22181
553	20231025	112000	1623899490	10040	9990	10040	9990	3136
554	20231025	111900	1592438840	9990	10000	10000	9990	2391
555	20231025	111800	1568552340	10000	10000	10000	10000	2
556	20231025	111700	1568532340	9990	9990	9990	9990	0
557	20231025	111600	1568532340	9990	10000	10000	9990	376
558	20231025	111500	1564774000	9990	9990	9990	9990	0
559	20231025	111400	1564774000	9990	9990	9990	9990	800
560	20231025	111300	1556782000	9990	10000	10000	9990	568
561	20231025	111200	1551106950	10000	10000	10000	10000	0
562	20231025	111100	1551106950	10000	10000	10000	10000	609
563	20231025	111000	1545016950	10000	10000	10020	10000	348
564	20231025	110900	1541536750	10000	10000	10000	10000	0
565	20231025	110800	1541536750	10000	10010	10010	10000	100
566	20231025	110700	1540536700	10030	10030	10030	10030	0
567	20231025	110600	1540536700	10030	10030	10030	10030	0
568	20231025	110500	1540536700	10030	10020	10030	10000	378
569	20231025	110400	1536754270	10030	10020	10030	10020	31
570	20231025	110300	1536443640	10020	10020	10020	10020	0
571	20231025	110200	1536443640	10020	10020	10020	10020	0
572	20231025	110100	1536443640	10020	10000	10020	10000	115
573	20231025	110000	1535293340	10000	10020	10020	10000	5000
574	20231025	105900	1485278540	10030	10020	10030	10000	214
575	20231025	105800	1483133540	10030	10030	10030	10030	0
576	20231025	105700	1483133540	10030	10010	10030	10010	1752
577	20231025	105600	1465595980	10030	10000	10030	10000	1243
578	20231025	105500	1453156410	10010	10010	10010	10010	100
579	20231025	105400	1452155410	10010	10010	10010	10010	0
580	20231025	105300	1452155410	10010	10010	10010	10010	2
581	20231025	105200	1452135390	10010	10000	10010	10000	5007
582	20231025	105100	1402062660	9990	10010	10010	9990	548
583	20231025	105000	1396584320	10010	10010	10010	10010	0
584	20231025	104900	1396584320	10010	10010	10010	10010	11
585	20231025	104800	1396474210	10010	9990	10010	9990	1665
586	20231025	104700	1379828340	9990	9990	9990	9980	644
587	20231025	104600	1373399340	9990	9990	9990	9990	0
588	20231025	104500	1373399340	9990	9990	9990	9990	38
589	20231025	104400	1373019720	9980	9990	9990	9980	191
590	20231025	104300	1371111920	9990	9980	10000	9980	115
591	20231025	104200	1369962990	9980	9980	9980	9980	130
592	20231025	104100	1368665590	9980	9990	9990	9980	99
593	20231025	104000	1367676700	9990	9990	9990	9990	1176
594	20231025	103900	1355928460	9990	9990	9990	9990	13
595	20231025	103800	1355798590	9980	9990	9990	9980	51
596	20231025	103700	1355289560	10000	10000	10000	10000	2
597	20231025	103600	1355269560	9980	9990	9990	9980	2225
598	20231025	103500	1333062720	9990	10000	10000	9990	221
599	20231025	103400	1330853840	10000	10000	10000	10000	1681
600	20231025	103300	1314043840	9980	10000	10000	9980	2270
601	20231025	103200	1291351390	9990	9990	9990	9990	30
602	20231025	103100	1291051690	9990	9990	9990	9990	791
603	20231025	103000	1283149600	10000	9990	10000	9990	1820
604	20231025	102900	1264952260	9990	10000	10000	9990	355
605	20231025	102800	1261405710	10000	9990	10000	9990	320
606	20231025	102700	1258208900	9990	9980	9990	9980	4946
607	20231025	102600	1208847800	9980	10000	10000	9980	3202
608	20231025	102500	1176851760	10000	10010	10010	10000	319
609	20231025	102400	1173659370	10010	10020	10020	10010	650
610	20231025	102300	1167151910	10030	10030	10030	10030	1
611	20231025	102200	1167141880	10010	10010	10010	10010	101
612	20231025	102100	1166130870	10010	10020	10020	10010	190
613	20231025	102000	1164227140	10020	10020	10020	10020	100
614	20231025	101900	1163225140	10020	10020	10020	10020	66
615	20231025	101800	1162563820	10000	10010	10010	10000	114
616	20231025	101700	1161423290	10010	10010	10020	10010	37
617	20231025	101600	1161052830	10010	10010	10010	10010	0
618	20231025	101500	1161052830	10010	10020	10020	10010	106
619	20231025	101400	1159990960	10010	10010	10010	10010	110
620	20231025	101300	1158889860	10020	10020	10020	10020	0
621	20231025	101200	1158889860	10020	10000	10020	9990	30
622	20231025	101100	1158589920	10000	9990	10000	9990	311
623	20231025	101000	1155481000	9990	10000	10000	9990	410
624	20231025	100900	1151385000	10000	10000	10000	10000	88
625	20231025	100800	1150505000	10000	10000	10020	10000	454
626	20231025	100700	1145964980	10000	10000	10000	10000	130
627	20231025	100600	1144664980	10000	10000	10000	10000	155
628	20231025	100500	1143114980	10000	10000	10000	10000	270
629	20231025	100400	1140414980	10030	10030	10030	10030	100
630	20231025	100300	1139411980	10000	9980	10000	9980	518
631	20231025	100200	1134234180	9980	10000	10000	9980	239
632	20231025	100100	1131848860	9980	10000	10000	9980	1898
633	20231025	100000	1112897830	9990	10000	10000	9990	40
634	20231025	095900	1112497840	10000	10000	10000	10000	20
635	20231025	095800	1112297840	10040	10040	10040	10040	57
636	20231025	095700	1111725560	10040	9990	10040	9980	6462
637	20231025	095600	1047070660	9980	9990	9990	9980	604
638	20231025	095500	1041042730	9970	9980	9980	9970	131
639	20231025	095400	1039735550	9980	9970	9980	9970	529
640	20231025	095300	1034459060	9970	9980	9980	9970	2036
641	20231025	095200	1014144870	9980	9990	9990	9980	1263
642	20231025	095100	1001539780	9980	9980	9980	9980	1373
643	20231025	095000	987837240	9980	9990	9990	9980	3114
644	20231025	094900	956742620	9990	9990	9990	9990	127
645	20231025	094800	955473890	9980	9980	9990	9980	996
646	20231025	094700	945525060	9980	9980	9980	9980	127
647	20231025	094600	944257600	9980	9980	9980	9980	2171
648	20231025	094500	922591020	9980	9980	9980	9980	20
649	20231025	094400	922391420	9990	9980	9990	9970	790
650	20231025	094300	914506430	9980	9990	9990	9980	1300
651	20231025	094200	901525320	9990	9980	9990	9980	1038
652	20231025	094100	891166070	9980	9990	9990	9980	3626
653	20231025	094000	854960870	10000	10000	10000	10000	67
654	20231025	093900	854290870	10000	9990	10040	9990	4505
655	20231025	093800	809243690	9990	9990	10000	9990	1753
656	20231025	093700	791729930	9990	10010	10050	9990	1658
657	20231025	093600	775148010	10010	10020	10050	10010	658
658	20231025	093500	768560770	10020	10060	10060	10020	268
659	20231025	093400	765872750	10060	10020	10070	10010	332
660	20231025	093300	762544460	10020	10020	10020	10010	757
661	20231025	093200	754964620	10020	10020	10020	10010	147
662	20231025	093100	753493060	10020	10020	10020	10020	150
663	20231025	093000	751990060	10010	10010	10010	10010	0
664	20231025	092900	751990060	10010	10030	10030	10000	1318
665	20231025	092800	738791760	10060	10090	10090	10020	6061
666	20231025	092700	677715050	10090	10100	10110	10070	2804
667	20231025	092600	649426610	10110	10110	10120	10110	1664
668	20231025	092500	632597940	10110	10080	10110	10080	1298
669	20231025	092400	619501540	10080	10080	10080	10080	62
670	20231025	092300	618876580	10090	10100	10110	10090	3777
671	20231025	092200	580728780	10090	10050	10090	10050	1740
672	20231025	092100	563213080	10050	10050	10060	10050	619
673	20231025	092000	556991130	10050	10040	10050	10040	1111
674	20231025	091900	545830480	10050	10040	10050	10040	662
675	20231025	091800	539183970	10040	10060	10060	10040	495
676	20231025	091700	534204970	10060	10060	10060	10060	1239
677	20231025	091600	521740630	10060	10060	10080	10060	521
678	20231025	091500	516498830	10040	9990	10040	9990	988
679	20231025	091400	506598160	9980	9990	10000	9970	2235
680	20231025	091300	484290710	10000	10060	10060	9990	2418
681	20231025	091200	460074570	10060	10130	10130	10050	1632
682	20231025	091100	443612470	10130	10070	10130	10070	3835
683	20231025	091000	404870050	10040	10040	10070	10020	1131
684	20231025	090900	393497430	10030	10000	10030	10000	994
685	20231025	090800	383544900	10000	9990	10010	9990	744
686	20231025	090700	376104840	9990	10000	10000	9990	2069
687	20231025	090600	355419280	10000	10000	10010	10000	1597
688	20231025	090500	339449080	10000	10030	10030	10000	5054
689	20231025	090400	288832910	10030	10070	10080	10030	6953
690	20231025	090300	218896090	10070	10010	10100	10010	3069
691	20231025	090200	188038630	10070	10010	10070	10000	4340
692	20231025	090100	144600740	9980	9980	10040	9980	2501
693	20231025	090000	119626940	10020	10100	10100	9960	11886