KissMeData/012700/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	185400	287138460	5370	5370	5370	5370	2232
3	20231025	185300	287138460	5370	5370	5370	5370	0
4	20231025	185200	287138460	5370	5370	5370	5370	0
5	20231025	185100	287138460	5370	5370	5370	5370	0
6	20231025	185000	287138460	5370	5370	5370	5370	0
7	20231025	184900	287138460	5370	5370	5370	5370	0
8	20231025	184800	287138460	5370	5370	5370	5370	0
9	20231025	184700	287138460	5370	5370	5370	5370	0
10	20231025	184600	287138460	5370	5370	5370	5370	0
11	20231025	184500	287138460	5370	5370	5370	5370	0
12	20231025	184400	287138460	5370	5370	5370	5370	0
13	20231025	184300	287138460	5370	5370	5370	5370	0
14	20231025	184200	287138460	5370	5370	5370	5370	0
15	20231025	184100	287138460	5370	5370	5370	5370	0
16	20231025	184000	287138460	5370	5370	5370	5370	0
17	20231025	183900	287138460	5370	5370	5370	5370	0
18	20231025	183800	287138460	5370	5370	5370	5370	0
19	20231025	183700	287138460	5370	5370	5370	5370	0
20	20231025	183600	287138460	5370	5370	5370	5370	0
21	20231025	183500	287138460	5370	5370	5370	5370	0
22	20231025	183400	287138460	5370	5370	5370	5370	0
23	20231025	183300	287138460	5370	5370	5370	5370	0
24	20231025	183200	287138460	5370	5370	5370	5370	0
25	20231025	183100	287138460	5370	5370	5370	5370	0
26	20231025	183000	287138460	5370	5370	5370	5370	0
27	20231025	182900	287138460	5370	5370	5370	5370	0
28	20231025	182800	287138460	5370	5370	5370	5370	0
29	20231025	182700	287138460	5370	5370	5370	5370	0
30	20231025	182600	287138460	5370	5370	5370	5370	0
31	20231025	182500	287138460	5370	5370	5370	5370	0
32	20231025	182400	287138460	5370	5370	5370	5370	2232
33	20231025	182300	287138460	5370	5370	5370	5370	0
34	20231025	182200	287138460	5370	5370	5370	5370	0
35	20231025	182100	287138460	5370	5370	5370	5370	0
36	20231025	182000	287138460	5370	5370	5370	5370	0
37	20231025	181900	287138460	5370	5370	5370	5370	0
38	20231025	181800	287138460	5370	5370	5370	5370	0
39	20231025	181700	287138460	5370	5370	5370	5370	0
40	20231025	181600	287138460	5370	5370	5370	5370	0
41	20231025	181500	287138460	5370	5370	5370	5370	0
42	20231025	181400	287138460	5370	5370	5370	5370	0
43	20231025	181300	287138460	5370	5370	5370	5370	0
44	20231025	181200	287138460	5370	5370	5370	5370	0
45	20231025	181100	287138460	5370	5370	5370	5370	0
46	20231025	181000	287138460	5370	5370	5370	5370	0
47	20231025	180900	287138460	5370	5370	5370	5370	0
48	20231025	180800	287138460	5370	5370	5370	5370	0
49	20231025	180700	287138460	5370	5370	5370	5370	0
50	20231025	180600	287138460	5370	5370	5370	5370	0
51	20231025	180500	287138460	5370	5370	5370	5370	0
52	20231025	180400	287138460	5370	5370	5370	5370	0
53	20231025	180300	287138460	5370	5370	5370	5370	0
54	20231025	180200	287138460	5370	5370	5370	5370	0
55	20231025	180100	287138460	5370	5370	5370	5370	0
56	20231025	180000	287138460	5370	5370	5370	5370	0
57	20231025	175900	287138460	5370	5370	5370	5370	0
58	20231025	175800	287138460	5370	5370	5370	5370	0
59	20231025	175700	287138460	5370	5370	5370	5370	0
60	20231025	175600	287138460	5370	5370	5370	5370	0
61	20231025	175500	287138460	5370	5370	5370	5370	0
62	20231025	175400	287138460	5370	5370	5370	5370	2232
63	20231025	175300	287138460	5370	5370	5370	5370	0
64	20231025	175200	287138460	5370	5370	5370	5370	0
65	20231025	175100	287138460	5370	5370	5370	5370	0
66	20231025	175000	287138460	5370	5370	5370	5370	0
67	20231025	174900	287138460	5370	5370	5370	5370	0
68	20231025	174800	287138460	5370	5370	5370	5370	0
69	20231025	174700	287138460	5370	5370	5370	5370	0
70	20231025	174600	287138460	5370	5370	5370	5370	0
71	20231025	174500	287138460	5370	5370	5370	5370	0
72	20231025	174400	287138460	5370	5370	5370	5370	0
73	20231025	174300	287138460	5370	5370	5370	5370	0
74	20231025	174200	287138460	5370	5370	5370	5370	0
75	20231025	174100	287138460	5370	5370	5370	5370	0
76	20231025	174000	287138460	5370	5370	5370	5370	0
77	20231025	173900	287138460	5370	5370	5370	5370	0
78	20231025	173800	287138460	5370	5370	5370	5370	0
79	20231025	173700	287138460	5370	5370	5370	5370	0
80	20231025	173600	287138460	5370	5370	5370	5370	0
81	20231025	173500	287138460	5370	5370	5370	5370	0
82	20231025	173400	287138460	5370	5370	5370	5370	0
83	20231025	173300	287138460	5370	5370	5370	5370	0
84	20231025	173200	287138460	5370	5370	5370	5370	0
85	20231025	173100	287138460	5370	5370	5370	5370	0
86	20231025	173000	287138460	5370	5370	5370	5370	0
87	20231025	172900	287138460	5370	5370	5370	5370	0
88	20231025	172800	287138460	5370	5370	5370	5370	0
89	20231025	172700	287138460	5370	5370	5370	5370	0
90	20231025	172600	287138460	5370	5370	5370	5370	0
91	20231025	172500	287138460	5370	5370	5370	5370	0
92	20231025	172400	287138460	5370	5370	5370	5370	2232
93	20231025	172300	287138460	5370	5370	5370	5370	0
94	20231025	172200	287138460	5370	5370	5370	5370	0
95	20231025	172100	287138460	5370	5370	5370	5370	0
96	20231025	172000	287138460	5370	5370	5370	5370	0
97	20231025	171900	287138460	5370	5370	5370	5370	0
98	20231025	171800	287138460	5370	5370	5370	5370	0
99	20231025	171700	287138460	5370	5370	5370	5370	0
100	20231025	171600	287138460	5370	5370	5370	5370	0
101	20231025	171500	287138460	5370	5370	5370	5370	0
102	20231025	171400	287138460	5370	5370	5370	5370	0
103	20231025	171300	287138460	5370	5370	5370	5370	0
104	20231025	171200	287138460	5370	5370	5370	5370	0
105	20231025	171100	287138460	5370	5370	5370	5370	0
106	20231025	171000	287138460	5370	5370	5370	5370	0
107	20231025	170900	287138460	5370	5370	5370	5370	0
108	20231025	170800	287138460	5370	5370	5370	5370	0
109	20231025	170700	287138460	5370	5370	5370	5370	0
110	20231025	170600	287138460	5370	5370	5370	5370	0
111	20231025	170500	287138460	5370	5370	5370	5370	0
112	20231025	170400	287138460	5370	5370	5370	5370	0
113	20231025	170300	287138460	5370	5370	5370	5370	0
114	20231025	170200	287138460	5370	5370	5370	5370	0
115	20231025	170100	287138460	5370	5370	5370	5370	0
116	20231025	170000	287138460	5370	5370	5370	5370	0
117	20231025	165900	287138460	5370	5370	5370	5370	0
118	20231025	165800	287138460	5370	5370	5370	5370	0
119	20231025	165700	287138460	5370	5370	5370	5370	0
120	20231025	165600	287138460	5370	5370	5370	5370	0
121	20231025	165500	287138460	5370	5370	5370	5370	0
122	20231025	165400	287138460	5370	5370	5370	5370	2232
123	20231025	165300	287138460	5370	5370	5370	5370	0
124	20231025	165200	287138460	5370	5370	5370	5370	0
125	20231025	165100	287138460	5370	5370	5370	5370	0
126	20231025	165000	287138460	5370	5370	5370	5370	0
127	20231025	164900	287138460	5370	5370	5370	5370	0
128	20231025	164800	287138460	5370	5370	5370	5370	0
129	20231025	164700	287138460	5370	5370	5370	5370	0
130	20231025	164600	287138460	5370	5370	5370	5370	0
131	20231025	164500	287138460	5370	5370	5370	5370	0
132	20231025	164400	287138460	5370	5370	5370	5370	0
133	20231025	164300	287138460	5370	5370	5370	5370	0
134	20231025	164200	287138460	5370	5370	5370	5370	0
135	20231025	164100	287138460	5370	5370	5370	5370	0
136	20231025	164000	287138460	5370	5370	5370	5370	0
137	20231025	163900	287138460	5370	5370	5370	5370	0
138	20231025	163800	287138460	5370	5370	5370	5370	0
139	20231025	163700	287138460	5370	5370	5370	5370	0
140	20231025	163600	287138460	5370	5370	5370	5370	0
141	20231025	163500	287138460	5370	5370	5370	5370	0
142	20231025	163400	287138460	5370	5370	5370	5370	0
143	20231025	163300	287138460	5370	5370	5370	5370	0
144	20231025	163200	287138460	5370	5370	5370	5370	0
145	20231025	163100	287138460	5370	5370	5370	5370	0
146	20231025	163000	287138460	5370	5370	5370	5370	0
147	20231025	162900	287138460	5370	5370	5370	5370	0
148	20231025	162800	287138460	5370	5370	5370	5370	0
149	20231025	162700	287138460	5370	5370	5370	5370	0
150	20231025	162600	287138460	5370	5370	5370	5370	0
151	20231025	162500	287138460	5370	5370	5370	5370	0
152	20231025	162400	287138460	5370	5370	5370	5370	2232
153	20231025	162300	287138460	5370	5370	5370	5370	0
154	20231025	162200	287138460	5370	5370	5370	5370	0
155	20231025	162100	287138460	5370	5370	5370	5370	0
156	20231025	162000	287138460	5370	5370	5370	5370	0
157	20231025	161900	287138460	5370	5370	5370	5370	0
158	20231025	161800	287138460	5370	5370	5370	5370	0
159	20231025	161700	287138460	5370	5370	5370	5370	0
160	20231025	161600	287138460	5370	5370	5370	5370	0
161	20231025	161500	287138460	5370	5370	5370	5370	0
162	20231025	161400	287138460	5370	5370	5370	5370	0
163	20231025	161300	287138460	5370	5370	5370	5370	0
164	20231025	161200	287138460	5370	5370	5370	5370	0
165	20231025	161100	287138460	5370	5370	5370	5370	0
166	20231025	161000	287138460	5370	5370	5370	5370	0
167	20231025	160900	287138460	5370	5370	5370	5370	0
168	20231025	160800	287138460	5370	5370	5370	5370	0
169	20231025	160700	287138460	5370	5370	5370	5370	0
170	20231025	160600	287138460	5370	5370	5370	5370	0
171	20231025	160500	287138460	5370	5370	5370	5370	0
172	20231025	160400	287138460	5370	5370	5370	5370	0
173	20231025	160300	287138460	5370	5370	5370	5370	0
174	20231025	160200	287138460	5370	5370	5370	5370	0
175	20231025	160100	287138460	5370	5370	5370	5370	0
176	20231025	160000	287138460	5370	5370	5370	5370	0
177	20231025	155900	287138460	5370	5370	5370	5370	0
178	20231025	155800	287138460	5370	5370	5370	5370	0
179	20231025	155700	287138460	5370	5370	5370	5370	0
180	20231025	155600	287138460	5370	5370	5370	5370	0
181	20231025	155500	287138460	5370	5370	5370	5370	0
182	20231025	155400	287138460	5370	5370	5370	5370	2232
183	20231025	155300	287138460	5370	5370	5370	5370	0
184	20231025	155200	287138460	5370	5370	5370	5370	0
185	20231025	155100	287138460	5370	5370	5370	5370	0
186	20231025	155000	287138460	5370	5370	5370	5370	0
187	20231025	154900	287138460	5370	5370	5370	5370	0
188	20231025	154800	287138460	5370	5370	5370	5370	0
189	20231025	154700	287138460	5370	5370	5370	5370	0
190	20231025	154600	287138460	5370	5370	5370	5370	0
191	20231025	154500	287138460	5370	5370	5370	5370	0
192	20231025	154400	287138460	5370	5370	5370	5370	0
193	20231025	154300	287138460	5370	5370	5370	5370	0
194	20231025	154200	287138460	5370	5370	5370	5370	0
195	20231025	154100	287138460	5370	5370	5370	5370	0
196	20231025	154000	287138460	5370	5370	5370	5370	0
197	20231025	153900	287138460	5370	5370	5370	5370	0
198	20231025	153800	287138460	5370	5370	5370	5370	0
199	20231025	153700	287138460	5370	5370	5370	5370	0
200	20231025	153600	287138460	5370	5370	5370	5370	0
201	20231025	153500	287138460	5370	5370	5370	5370	0
202	20231025	153400	287138460	5370	5370	5370	5370	0
203	20231025	153300	287138460	5370	5370	5370	5370	0
204	20231025	153200	287138460	5370	5370	5370	5370	0
205	20231025	153100	287138460	5370	5370	5370	5370	0
206	20231025	153000	287138460	5370	5370	5370	5370	2232
207	20231025	152900	275152620	5390	5390	5390	5390	0
208	20231025	152800	275152620	5390	5390	5390	5390	0
209	20231025	152700	275152620	5390	5390	5390	5390	0
210	20231025	152600	275152620	5390	5390	5390	5390	0
211	20231025	152500	275152620	5390	5390	5390	5390	0
212	20231025	152400	275152620	5390	5390	5390	5390	0
213	20231025	152300	275152620	5390	5390	5390	5390	0
214	20231025	152200	275152620	5390	5390	5390	5390	0
215	20231025	152100	275152620	5390	5390	5390	5390	0
216	20231025	152000	275152620	5390	5390	5390	5390	0
217	20231025	151900	275152620	5390	5390	5390	5390	107
218	20231025	151800	274575890	5390	5390	5390	5390	1
219	20231025	151700	274570500	5390	5370	5390	5370	169
220	20231025	151600	273661590	5390	5380	5390	5380	180
221	20231025	151500	272692990	5390	5390	5390	5390	200
222	20231025	151400	271614990	5380	5380	5380	5380	3
223	20231025	151300	271598850	5390	5390	5390	5390	78
224	20231025	151200	271178430	5400	5400	5400	5400	1
225	20231025	151100	271173030	5400	5390	5400	5390	117
226	20231025	151000	270542380	5390	5390	5390	5390	0
227	20231025	150900	270542380	5390	5390	5390	5390	45
228	20231025	150800	270299830	5400	5400	5400	5400	410
229	20231025	150700	268085830	5400	5400	5400	5400	140
230	20231025	150600	267329830	5410	5380	5410	5380	1006
231	20231025	150500	261902030	5380	5380	5380	5380	46
232	20231025	150400	261654550	5380	5380	5380	5380	0
233	20231025	150300	261654550	5380	5380	5380	5380	208
234	20231025	150200	260535510	5370	5370	5370	5370	111
235	20231025	150100	259939440	5370	5370	5370	5370	100
236	20231025	150000	259402440	5370	5380	5380	5370	1573
237	20231025	145900	250941210	5380	5380	5380	5380	10
238	20231025	145800	250887410	5380	5380	5380	5380	37
239	20231025	145700	250688350	5380	5380	5380	5380	10
240	20231025	145600	250634550	5390	5400	5400	5390	427
241	20231025	145500	248332770	5400	5400	5400	5400	5
242	20231025	145400	248305770	5400	5400	5400	5400	27
243	20231025	145300	248159970	5400	5400	5400	5400	188
244	20231025	145200	247144770	5390	5390	5390	5390	0
245	20231025	145100	247144770	5390	5390	5390	5390	8
246	20231025	145000	247101650	5390	5390	5390	5390	171
247	20231025	144900	246179960	5390	5390	5390	5390	0
248	20231025	144800	246179960	5390	5390	5390	5390	0
249	20231025	144700	246179960	5390	5390	5390	5390	0
250	20231025	144600	246179960	5390	5390	5390	5390	200
251	20231025	144500	245101960	5390	5390	5390	5390	0
252	20231025	144400	245101960	5390	5390	5390	5390	0
253	20231025	144300	245101960	5390	5390	5390	5390	0
254	20231025	144200	245101960	5390	5390	5390	5390	100
255	20231025	144100	244562960	5390	5390	5390	5390	190
256	20231025	144000	243538860	5380	5380	5380	5380	10
257	20231025	143900	243485060	5380	5390	5390	5380	699
258	20231025	143800	239720390	5390	5390	5390	5390	0
259	20231025	143700	239720390	5390	5400	5400	5390	270
260	20231025	143600	238262610	5400	5410	5410	5400	619
261	20231025	143500	234913990	5410	5410	5410	5410	1440
262	20231025	143400	227123590	5410	5400	5420	5400	44
263	20231025	143300	226885550	5420	5410	5420	5410	2
264	20231025	143200	226874720	5410	5410	5410	5410	20
265	20231025	143100	226766520	5410	5410	5410	5410	2
266	20231025	143000	226755700	5410	5410	5410	5410	0
267	20231025	142900	226755700	5410	5410	5410	5410	99
268	20231025	142800	226220110	5410	5410	5410	5410	61
269	20231025	142700	225890100	5410	5410	5410	5400	377
270	20231025	142600	223853640	5400	5400	5400	5400	144
271	20231025	142500	223076040	5400	5400	5400	5400	0
272	20231025	142400	223076040	5400	5410	5410	5400	200
273	20231025	142300	221994330	5410	5420	5420	5410	198
274	20231025	142200	220921550	5420	5420	5420	5420	311
275	20231025	142100	219235930	5420	5410	5420	5410	2
276	20231025	142000	219225100	5420	5400	5420	5400	225
277	20231025	141900	218008340	5390	5400	5400	5390	7
278	20231025	141800	217970550	5400	5400	5400	5400	0
279	20231025	141700	217970550	5400	5400	5400	5400	1
280	20231025	141600	217965150	5390	5390	5390	5390	0
281	20231025	141500	217965150	5390	5390	5390	5390	0
282	20231025	141400	217965150	5390	5390	5390	5390	70
283	20231025	141300	217587850	5390	5400	5400	5390	51
284	20231025	141200	217312950	5390	5390	5390	5390	18
285	20231025	141100	217215930	5400	5400	5400	5400	1
286	20231025	141000	217210530	5400	5400	5400	5400	0
287	20231025	140900	217210530	5400	5400	5400	5400	0
288	20231025	140800	217210530	5400	5400	5400	5400	50
289	20231025	140700	216940530	5400	5400	5400	5400	68
290	20231025	140600	216573330	5400	5400	5400	5400	0
291	20231025	140500	216573330	5400	5400	5400	5400	0
292	20231025	140400	216573330	5400	5400	5400	5400	50
293	20231025	140300	216303330	5400	5400	5400	5400	8
294	20231025	140200	216260130	5410	5410	5410	5410	0
295	20231025	140100	216260130	5410	5410	5410	5410	0
296	20231025	140000	216260130	5410	5410	5410	5410	52
297	20231025	135900	215978810	5410	5400	5410	5400	1978
298	20231025	135800	205287660	5400	5400	5400	5400	0
299	20231025	135700	205287660	5400	5400	5400	5400	18
300	20231025	135600	205190460	5400	5400	5400	5400	0
301	20231025	135500	205190460	5400	5400	5400	5400	0
302	20231025	135400	205190460	5400	5400	5400	5400	0
303	20231025	135300	205190460	5400	5400	5400	5400	0
304	20231025	135200	205190460	5400	5400	5400	5400	0
305	20231025	135100	205190460	5400	5400	5400	5400	0
306	20231025	135000	205190460	5400	5400	5400	5400	20
307	20231025	134900	205082460	5390	5390	5390	5390	1
308	20231025	134800	205077070	5390	5390	5390	5390	102
309	20231025	134700	204527290	5390	5400	5400	5390	500
310	20231025	134600	201829650	5400	5400	5400	5400	10
311	20231025	134500	201775650	5400	5410	5410	5400	34
312	20231025	134400	201591750	5410	5400	5410	5400	75
313	20231025	134300	201186380	5400	5400	5400	5400	0
314	20231025	134200	201186380	5400	5400	5400	5400	0
315	20231025	134100	201186380	5400	5400	5400	5400	22
316	20231025	134000	201067580	5390	5390	5390	5390	35
317	20231025	133900	200878930	5390	5400	5400	5390	40
318	20231025	133800	200663280	5400	5400	5400	5400	0
319	20231025	133700	200663280	5400	5400	5400	5400	216
320	20231025	133600	199496880	5400	5390	5400	5390	27
321	20231025	133500	199351240	5400	5390	5400	5390	22
322	20231025	133400	199232640	5390	5380	5390	5380	69
323	20231025	133300	198860830	5380	5380	5380	5380	90
324	20231025	133200	198376630	5380	5380	5380	5380	0
325	20231025	133100	198376630	5380	5380	5380	5380	160
326	20231025	133000	197515830	5380	5390	5390	5380	146
327	20231025	132900	196729640	5390	5400	5400	5390	4
328	20231025	132800	196708070	5400	5390	5400	5390	65
329	20231025	132700	196357710	5390	5380	5390	5380	104
330	20231025	132600	195798180	5380	5390	5390	5380	97
331	20231025	132500	195276230	5410	5410	5410	5410	211
332	20231025	132400	194134720	5410	5400	5410	5400	1101
333	20231025	132300	188186560	5400	5390	5400	5390	302
334	20231025	132200	186556000	5380	5360	5400	5360	2213
335	20231025	132100	174653500	5350	5350	5350	5330	502
336	20231025	132000	171971050	5350	5350	5350	5350	0
337	20231025	131900	171971050	5350	5340	5350	5340	91
338	20231025	131800	171484220	5350	5350	5350	5350	0
339	20231025	131700	171484220	5350	5350	5350	5350	0
340	20231025	131600	171484220	5350	5350	5350	5350	0
341	20231025	131500	171484220	5350	5350	5350	5350	311
342	20231025	131400	169820370	5350	5350	5350	5350	1
343	20231025	131300	169815020	5350	5350	5350	5350	1
344	20231025	131200	169809670	5350	5350	5350	5350	0
345	20231025	131100	169809670	5350	5350	5350	5350	10
346	20231025	131000	169756170	5350	5350	5350	5350	0
347	20231025	130900	169756170	5350	5350	5350	5350	0
348	20231025	130800	169756170	5350	5350	5350	5350	0
349	20231025	130700	169756170	5350	5350	5350	5350	0
350	20231025	130600	169756170	5350	5350	5350	5350	0
351	20231025	130500	169756170	5350	5350	5350	5350	0
352	20231025	130400	169756170	5350	5350	5350	5350	0
353	20231025	130300	169756170	5350	5340	5350	5340	15
354	20231025	130200	169675970	5340	5340	5340	5340	0
355	20231025	130100	169675970	5340	5340	5340	5340	0
356	20231025	130000	169675970	5340	5340	5340	5340	0
357	20231025	125900	169675970	5340	5340	5340	5340	30
358	20231025	125800	169515770	5340	5340	5340	5340	0
359	20231025	125700	169515770	5340	5340	5340	5340	0
360	20231025	125600	169515770	5340	5340	5340	5340	59
361	20231025	125500	169200710	5320	5330	5330	5320	341
362	20231025	125400	167383810	5340	5340	5340	5340	0
363	20231025	125300	167383810	5340	5340	5340	5340	0
364	20231025	125200	167383810	5340	5340	5340	5340	0
365	20231025	125100	167383810	5340	5340	5340	5340	0
366	20231025	125000	167383810	5340	5340	5340	5340	51
367	20231025	124900	167111470	5340	5340	5340	5340	0
368	20231025	124800	167111470	5340	5340	5340	5340	13
369	20231025	124700	167042050	5340	5340	5340	5340	1
370	20231025	124600	167036710	5340	5340	5340	5340	6
371	20231025	124500	167004670	5340	5340	5340	5340	300
372	20231025	124400	165402670	5350	5350	5350	5350	0
373	20231025	124300	165402670	5350	5350	5350	5350	1
374	20231025	124200	165397320	5350	5350	5350	5350	1
375	20231025	124100	165391970	5340	5340	5340	5340	100
376	20231025	124000	164857970	5350	5340	5350	5340	53
377	20231025	123900	164574920	5340	5340	5340	5340	86
378	20231025	123800	164115680	5340	5340	5340	5340	7
379	20231025	123700	164078300	5350	5350	5350	5350	187
380	20231025	123600	163077850	5350	5350	5350	5350	0
381	20231025	123500	163077850	5350	5350	5350	5350	0
382	20231025	123400	163077850	5350	5350	5350	5350	0
383	20231025	123300	163077850	5350	5350	5350	5350	0
384	20231025	123200	163077850	5350	5350	5350	5350	0
385	20231025	123100	163077850	5350	5350	5350	5350	0
386	20231025	123000	163077850	5350	5350	5350	5350	2
387	20231025	122900	163067150	5350	5350	5350	5350	11
388	20231025	122800	163008300	5360	5360	5360	5360	1
389	20231025	122700	163002940	5350	5350	5350	5350	0
390	20231025	122600	163002940	5350	5350	5350	5350	0
391	20231025	122500	163002940	5350	5350	5350	5350	0
392	20231025	122400	163002940	5350	5350	5350	5350	0
393	20231025	122300	163002940	5350	5360	5360	5350	53
394	20231025	122200	162719380	5350	5350	5350	5350	0
395	20231025	122100	162719380	5350	5350	5350	5350	18
396	20231025	122000	162623080	5350	5350	5350	5350	0
397	20231025	121900	162623080	5350	5350	5350	5350	81
398	20231025	121800	162189730	5360	5360	5360	5360	0
399	20231025	121700	162189730	5360	5360	5360	5360	348
400	20231025	121600	160324450	5360	5360	5360	5360	10
401	20231025	121500	160270850	5360	5360	5360	5360	0
402	20231025	121400	160270850	5360	5370	5370	5360	12
403	20231025	121300	160206510	5360	5360	5360	5360	0
404	20231025	121200	160206510	5360	5360	5360	5360	0
405	20231025	121100	160206510	5360	5360	5360	5360	154
406	20231025	121000	159381070	5360	5350	5360	5350	540
407	20231025	120900	156491470	5350	5350	5350	5350	0
408	20231025	120800	156491470	5350	5350	5350	5350	0
409	20231025	120700	156491470	5350	5350	5350	5350	0
410	20231025	120600	156491470	5350	5350	5350	5350	0
411	20231025	120500	156491470	5350	5350	5350	5350	0
412	20231025	120400	156491470	5350	5350	5350	5350	1
413	20231025	120300	156486120	5350	5350	5350	5350	0
414	20231025	120200	156486120	5350	5350	5350	5350	0
415	20231025	120100	156486120	5350	5370	5370	5350	512
416	20231025	120000	153743940	5360	5360	5360	5360	9
417	20231025	115900	153695700	5370	5370	5370	5370	2
418	20231025	115800	153684960	5360	5360	5360	5360	0
419	20231025	115700	153684960	5360	5360	5360	5360	0
420	20231025	115600	153684960	5360	5360	5360	5360	200
421	20231025	115500	152612960	5370	5370	5370	5370	10
422	20231025	115400	152559260	5370	5370	5370	5370	529
423	20231025	115300	149718530	5360	5360	5360	5350	150
424	20231025	115200	148915250	5360	5360	5360	5360	0
425	20231025	115100	148915250	5360	5370	5370	5360	2
426	20231025	115000	148904520	5380	5380	5380	5380	50
427	20231025	114900	148635520	5370	5370	5370	5370	183
428	20231025	114800	147652810	5360	5360	5360	5360	0
429	20231025	114700	147652810	5360	5360	5360	5360	1
430	20231025	114600	147647450	5350	5350	5350	5350	0
431	20231025	114500	147647450	5350	5350	5350	5350	0
432	20231025	114400	147647450	5350	5350	5350	5350	10
433	20231025	114300	147593950	5360	5360	5360	5360	29
434	20231025	114200	147438510	5360	5360	5360	5360	0
435	20231025	114100	147438510	5360	5360	5360	5360	0
436	20231025	114000	147438510	5360	5360	5360	5360	0
437	20231025	113900	147438510	5360	5360	5360	5360	2
438	20231025	113800	147427790	5360	5360	5360	5360	233
439	20231025	113700	146178910	5360	5360	5360	5360	0
440	20231025	113600	146178910	5360	5360	5360	5360	0
441	20231025	113500	146178910	5360	5360	5360	5360	0
442	20231025	113400	146178910	5360	5360	5360	5360	0
443	20231025	113300	146178910	5360	5360	5360	5360	7
444	20231025	113200	146141390	5360	5360	5360	5360	0
445	20231025	113100	146141390	5360	5360	5360	5360	1
446	20231025	113000	146136030	5370	5370	5370	5370	0
447	20231025	112900	146136030	5370	5370	5370	5370	180
448	20231025	112800	145169430	5370	5370	5370	5370	19
449	20231025	112700	145067400	5370	5370	5370	5370	20
450	20231025	112600	144960000	5370	5370	5370	5370	0
451	20231025	112500	144960000	5370	5370	5370	5370	0
452	20231025	112400	144960000	5370	5370	5370	5370	18
453	20231025	112300	144863340	5370	5370	5370	5370	2
454	20231025	112200	144852600	5370	5370	5370	5370	47
455	20231025	112100	144600210	5360	5360	5360	5360	0
456	20231025	112000	144600210	5360	5360	5360	5360	104
457	20231025	111900	144042770	5360	5360	5360	5360	283
458	20231025	111800	142525890	5360	5360	5360	5360	0
459	20231025	111700	142525890	5360	5360	5360	5360	45
460	20231025	111600	142284690	5360	5360	5360	5360	13
461	20231025	111500	142215010	5360	5360	5360	5360	20
462	20231025	111400	142107810	5360	5360	5360	5360	0
463	20231025	111300	142107810	5360	5350	5360	5350	2
464	20231025	111200	142097100	5350	5350	5350	5350	49
465	20231025	111100	141834950	5350	5350	5350	5350	18
466	20231025	111000	141738650	5360	5360	5360	5360	0
467	20231025	110900	141738650	5360	5360	5360	5360	536
468	20231025	110800	138865690	5360	5360	5360	5360	10
469	20231025	110700	138812090	5360	5360	5360	5360	36
470	20231025	110600	138619130	5360	5360	5360	5360	0
471	20231025	110500	138619130	5360	5360	5360	5360	1
472	20231025	110400	138613770	5350	5350	5350	5350	60
473	20231025	110300	138292770	5330	5340	5340	5330	244
474	20231025	110200	136991280	5350	5350	5350	5350	7
475	20231025	110100	136953830	5350	5340	5350	5340	1182
476	20231025	110000	130640070	5330	5330	5330	5330	0
477	20231025	105900	130640070	5330	5330	5330	5330	0
478	20231025	105800	130640070	5330	5330	5330	5330	0
479	20231025	105700	130640070	5330	5330	5330	5330	100
480	20231025	105600	130107070	5340	5340	5340	5340	1
481	20231025	105500	130101730	5340	5340	5340	5340	25
482	20231025	105400	129968230	5340	5340	5340	5340	20
483	20231025	105300	129861430	5340	5340	5340	5340	20
484	20231025	105200	129754630	5340	5340	5340	5340	0
485	20231025	105100	129754630	5340	5340	5340	5340	0
486	20231025	105000	129754630	5340	5340	5340	5340	329
487	20231025	104900	127997770	5340	5340	5340	5340	0
488	20231025	104800	127997770	5340	5340	5340	5340	0
489	20231025	104700	127997770	5340	5340	5340	5340	54
490	20231025	104600	127709410	5340	5340	5340	5340	100
491	20231025	104500	127175410	5340	5340	5340	5340	320
492	20231025	104400	125466610	5330	5330	5330	5330	0
493	20231025	104300	125466610	5330	5330	5330	5330	0
494	20231025	104200	125466610	5330	5330	5330	5330	0
495	20231025	104100	125466610	5330	5330	5330	5330	0
496	20231025	104000	125466610	5330	5330	5330	5330	0
497	20231025	103900	125466610	5330	5330	5330	5330	0
498	20231025	103800	125466610	5330	5330	5330	5330	109
499	20231025	103700	124885640	5320	5320	5320	5320	200
500	20231025	103600	123821640	5320	5320	5320	5320	55
501	20231025	103500	123529040	5340	5340	5340	5340	0
502	20231025	103400	123529040	5340	5340	5340	5340	12
503	20231025	103300	123464960	5320	5320	5320	5320	536
504	20231025	103200	120613440	5330	5330	5330	5330	246
505	20231025	103100	119302260	5330	5330	5330	5330	0
506	20231025	103000	119302260	5330	5330	5330	5330	7
507	20231025	102900	119264950	5330	5340	5340	5330	3
508	20231025	102800	119248950	5340	5340	5340	5340	206
509	20231025	102700	118148910	5340	5340	5340	5340	1
510	20231025	102600	118143570	5340	5340	5340	5340	311
511	20231025	102500	116482830	5340	5330	5340	5330	310
512	20231025	102400	114827460	5340	5340	5340	5340	0
513	20231025	102300	114827460	5340	5340	5340	5340	0
514	20231025	102200	114827460	5340	5340	5340	5340	0
515	20231025	102100	114827460	5340	5340	5340	5340	0
516	20231025	102000	114827460	5340	5340	5340	5340	0
517	20231025	101900	114827460	5340	5340	5340	5340	2
518	20231025	101800	114816780	5340	5330	5340	5320	25
519	20231025	101700	114683710	5340	5340	5340	5340	0
520	20231025	101600	114683710	5340	5340	5340	5340	0
521	20231025	101500	114683710	5340	5340	5340	5290	2971
522	20231025	101400	98933850	5340	5340	5340	5340	57
523	20231025	101300	98629470	5350	5350	5350	5350	20
524	20231025	101200	98522470	5350	5350	5350	5350	100
525	20231025	101100	97987470	5340	5320	5340	5320	1535
526	20231025	101000	89793310	5320	5320	5320	5320	30
527	20231025	100900	89633710	5320	5330	5330	5320	57
528	20231025	100800	89329920	5330	5330	5330	5330	131
529	20231025	100700	88631690	5330	5330	5330	5330	0
530	20231025	100600	88631690	5330	5340	5340	5330	157
531	20231025	100500	87793550	5350	5350	5350	5350	510
532	20231025	100400	85065050	5350	5350	5350	5350	20
533	20231025	100300	84958050	5340	5340	5340	5340	0
534	20231025	100200	84958050	5340	5340	5340	5340	471
535	20231025	100100	82442910	5340	5340	5340	5340	29
536	20231025	100000	82288050	5340	5340	5340	5340	273
537	20231025	095900	80830230	5340	5340	5340	5340	0
538	20231025	095800	80830230	5340	5340	5340	5340	7
539	20231025	095700	80792850	5340	5340	5340	5340	30
540	20231025	095600	80632650	5340	5340	5340	5340	120
541	20231025	095500	79991850	5340	5340	5340	5340	93
542	20231025	095400	79495230	5340	5340	5340	5340	0
543	20231025	095300	79495230	5340	5340	5340	5340	1
544	20231025	095200	79489890	5340	5340	5340	5340	240
545	20231025	095100	78208290	5340	5330	5340	5330	249
546	20231025	095000	76880120	5330	5330	5330	5320	37
547	20231025	094900	76683060	5320	5320	5320	5320	34
548	20231025	094800	76502180	5330	5320	5330	5300	223
549	20231025	094700	75316750	5320	5320	5320	5320	0
550	20231025	094600	75316750	5320	5330	5330	5320	450
551	20231025	094500	72921370	5340	5340	5340	5340	5
552	20231025	094400	72894670	5340	5340	5340	5340	0
553	20231025	094300	72894670	5340	5340	5340	5340	138
554	20231025	094200	72157750	5340	5330	5340	5320	112
555	20231025	094100	71561420	5320	5340	5340	5320	161
556	20231025	094000	70704210	5340	5360	5360	5340	221
557	20231025	093900	69521860	5360	5360	5360	5350	70
558	20231025	093800	69146690	5360	5360	5360	5360	170
559	20231025	093700	68235490	5370	5370	5370	5370	53
560	20231025	093600	67950880	5400	5370	5400	5370	1003
561	20231025	093500	62545260	5370	5370	5370	5370	20
562	20231025	093400	62437860	5370	5370	5370	5370	23
563	20231025	093300	62314350	5370	5350	5370	5350	371
564	20231025	093200	60326580	5340	5340	5340	5330	698
565	20231025	093100	56599830	5340	5330	5340	5330	339
566	20231025	093000	54792930	5330	5320	5330	5320	213
567	20231025	092900	53659760	5330	5330	5330	5330	1
568	20231025	092800	53654430	5330	5330	5330	5330	1
569	20231025	092700	53649100	5330	5340	5340	5330	1576
570	20231025	092600	45248840	5330	5320	5330	5320	607
571	20231025	092500	42014640	5320	5320	5320	5320	50
572	20231025	092400	41748640	5320	5330	5330	5320	150
573	20231025	092300	40949190	5340	5340	5340	5340	0
574	20231025	092200	40949190	5340	5330	5340	5330	67
575	20231025	092100	40591980	5330	5320	5330	5320	260
576	20231025	092000	39206780	5320	5320	5320	5320	100
577	20231025	091900	38674780	5330	5320	5330	5320	50
578	20231025	091800	38408770	5320	5310	5320	5310	457
579	20231025	091700	35977540	5320	5320	5320	5320	10
580	20231025	091600	35924340	5330	5330	5330	5330	111
581	20231025	091500	35332710	5350	5310	5350	5310	850
582	20231025	091400	30795750	5320	5290	5320	5290	199
583	20231025	091300	29740330	5290	5300	5300	5290	56
584	20231025	091200	29443990	5300	5290	5300	5290	46
585	20231025	091100	29200640	5290	5300	5300	5290	334
586	20231025	091000	27430640	5300	5300	5300	5300	0
587	20231025	090900	27430640	5300	5310	5310	5300	2
588	20231025	090800	27420030	5320	5290	5320	5290	410
589	20231025	090700	25244630	5290	5290	5290	5290	20
590	20231025	090600	25138830	5290	5290	5290	5290	110
591	20231025	090500	24556930	5290	5290	5290	5290	25
592	20231025	090400	24424680	5290	5300	5300	5270	984
593	20231025	090300	19217190	5300	5270	5300	5270	555
594	20231025	090200	16282770	5290	5290	5290	5290	448
595	20231025	090100	13912850	5310	5350	5350	5250	618
596	20231025	090000	10630940	5340	5460	5460	5330	1950