KissMeData/078160/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	193800	498121330	7300	7300	7300	7300	1820
3	20231025	193700	498121330	7300	7300	7300	7300	0
4	20231025	193600	498121330	7300	7300	7300	7300	0
5	20231025	193500	498121330	7300	7300	7300	7300	0
6	20231025	193400	498121330	7300	7300	7300	7300	0
7	20231025	193300	498121330	7300	7300	7300	7300	0
8	20231025	193200	498121330	7300	7300	7300	7300	0
9	20231025	193100	498121330	7300	7300	7300	7300	0
10	20231025	193000	498121330	7300	7300	7300	7300	0
11	20231025	192900	498121330	7300	7300	7300	7300	0
12	20231025	192800	498121330	7300	7300	7300	7300	0
13	20231025	192700	498121330	7300	7300	7300	7300	0
14	20231025	192600	498121330	7300	7300	7300	7300	0
15	20231025	192500	498121330	7300	7300	7300	7300	0
16	20231025	192400	498121330	7300	7300	7300	7300	0
17	20231025	192300	498121330	7300	7300	7300	7300	0
18	20231025	192200	498121330	7300	7300	7300	7300	0
19	20231025	192100	498121330	7300	7300	7300	7300	0
20	20231025	192000	498121330	7300	7300	7300	7300	0
21	20231025	191900	498121330	7300	7300	7300	7300	0
22	20231025	191800	498121330	7300	7300	7300	7300	0
23	20231025	191700	498121330	7300	7300	7300	7300	0
24	20231025	191600	498121330	7300	7300	7300	7300	0
25	20231025	191500	498121330	7300	7300	7300	7300	0
26	20231025	191400	498121330	7300	7300	7300	7300	0
27	20231025	191300	498121330	7300	7300	7300	7300	0
28	20231025	191200	498121330	7300	7300	7300	7300	0
29	20231025	191100	498121330	7300	7300	7300	7300	0
30	20231025	191000	498121330	7300	7300	7300	7300	0
31	20231025	190900	498121330	7300	7300	7300	7300	0
32	20231025	190800	498121330	7300	7300	7300	7300	1820
33	20231025	190700	498121330	7300	7300	7300	7300	0
34	20231025	190600	498121330	7300	7300	7300	7300	0
35	20231025	190500	498121330	7300	7300	7300	7300	0
36	20231025	190400	498121330	7300	7300	7300	7300	0
37	20231025	190300	498121330	7300	7300	7300	7300	0
38	20231025	190200	498121330	7300	7300	7300	7300	0
39	20231025	190100	498121330	7300	7300	7300	7300	0
40	20231025	190000	498121330	7300	7300	7300	7300	0
41	20231025	185900	498121330	7300	7300	7300	7300	0
42	20231025	185800	498121330	7300	7300	7300	7300	0
43	20231025	185700	498121330	7300	7300	7300	7300	0
44	20231025	185600	498121330	7300	7300	7300	7300	0
45	20231025	185500	498121330	7300	7300	7300	7300	0
46	20231025	185400	498121330	7300	7300	7300	7300	0
47	20231025	185300	498121330	7300	7300	7300	7300	0
48	20231025	185200	498121330	7300	7300	7300	7300	0
49	20231025	185100	498121330	7300	7300	7300	7300	0
50	20231025	185000	498121330	7300	7300	7300	7300	0
51	20231025	184900	498121330	7300	7300	7300	7300	0
52	20231025	184800	498121330	7300	7300	7300	7300	0
53	20231025	184700	498121330	7300	7300	7300	7300	0
54	20231025	184600	498121330	7300	7300	7300	7300	0
55	20231025	184500	498121330	7300	7300	7300	7300	0
56	20231025	184400	498121330	7300	7300	7300	7300	0
57	20231025	184300	498121330	7300	7300	7300	7300	0
58	20231025	184200	498121330	7300	7300	7300	7300	0
59	20231025	184100	498121330	7300	7300	7300	7300	0
60	20231025	184000	498121330	7300	7300	7300	7300	0
61	20231025	183900	498121330	7300	7300	7300	7300	0
62	20231025	183800	498121330	7300	7300	7300	7300	1820
63	20231025	183700	498121330	7300	7300	7300	7300	0
64	20231025	183600	498121330	7300	7300	7300	7300	0
65	20231025	183500	498121330	7300	7300	7300	7300	0
66	20231025	183400	498121330	7300	7300	7300	7300	0
67	20231025	183300	498121330	7300	7300	7300	7300	0
68	20231025	183200	498121330	7300	7300	7300	7300	0
69	20231025	183100	498121330	7300	7300	7300	7300	0
70	20231025	183000	498121330	7300	7300	7300	7300	0
71	20231025	182900	498121330	7300	7300	7300	7300	0
72	20231025	182800	498121330	7300	7300	7300	7300	0
73	20231025	182700	498121330	7300	7300	7300	7300	0
74	20231025	182600	498121330	7300	7300	7300	7300	0
75	20231025	182500	498121330	7300	7300	7300	7300	0
76	20231025	182400	498121330	7300	7300	7300	7300	0
77	20231025	182300	498121330	7300	7300	7300	7300	0
78	20231025	182200	498121330	7300	7300	7300	7300	0
79	20231025	182100	498121330	7300	7300	7300	7300	0
80	20231025	182000	498121330	7300	7300	7300	7300	0
81	20231025	181900	498121330	7300	7300	7300	7300	0
82	20231025	181800	498121330	7300	7300	7300	7300	0
83	20231025	181700	498121330	7300	7300	7300	7300	0
84	20231025	181600	498121330	7300	7300	7300	7300	0
85	20231025	181500	498121330	7300	7300	7300	7300	0
86	20231025	181400	498121330	7300	7300	7300	7300	0
87	20231025	181300	498121330	7300	7300	7300	7300	0
88	20231025	181200	498121330	7300	7300	7300	7300	0
89	20231025	181100	498121330	7300	7300	7300	7300	0
90	20231025	181000	498121330	7300	7300	7300	7300	0
91	20231025	180900	498121330	7300	7300	7300	7300	0
92	20231025	180800	498121330	7300	7300	7300	7300	1820
93	20231025	180700	498121330	7300	7300	7300	7300	0
94	20231025	180600	498121330	7300	7300	7300	7300	0
95	20231025	180500	498121330	7300	7300	7300	7300	0
96	20231025	180400	498121330	7300	7300	7300	7300	0
97	20231025	180300	498121330	7300	7300	7300	7300	0
98	20231025	180200	498121330	7300	7300	7300	7300	0
99	20231025	180100	498121330	7300	7300	7300	7300	0
100	20231025	180000	498121330	7300	7300	7300	7300	0
101	20231025	175900	498121330	7300	7300	7300	7300	0
102	20231025	175800	498121330	7300	7300	7300	7300	0
103	20231025	175700	498121330	7300	7300	7300	7300	0
104	20231025	175600	498121330	7300	7300	7300	7300	0
105	20231025	175500	498121330	7300	7300	7300	7300	0
106	20231025	175400	498121330	7300	7300	7300	7300	0
107	20231025	175300	498121330	7300	7300	7300	7300	0
108	20231025	175200	498121330	7300	7300	7300	7300	0
109	20231025	175100	498121330	7300	7300	7300	7300	0
110	20231025	175000	498121330	7300	7300	7300	7300	0
111	20231025	174900	498121330	7300	7300	7300	7300	0
112	20231025	174800	498121330	7300	7300	7300	7300	0
113	20231025	174700	498121330	7300	7300	7300	7300	0
114	20231025	174600	498121330	7300	7300	7300	7300	0
115	20231025	174500	498121330	7300	7300	7300	7300	0
116	20231025	174400	498121330	7300	7300	7300	7300	0
117	20231025	174300	498121330	7300	7300	7300	7300	0
118	20231025	174200	498121330	7300	7300	7300	7300	0
119	20231025	174100	498121330	7300	7300	7300	7300	0
120	20231025	174000	498121330	7300	7300	7300	7300	0
121	20231025	173900	498121330	7300	7300	7300	7300	0
122	20231025	173800	498121330	7300	7300	7300	7300	1820
123	20231025	173700	498121330	7300	7300	7300	7300	0
124	20231025	173600	498121330	7300	7300	7300	7300	0
125	20231025	173500	498121330	7300	7300	7300	7300	0
126	20231025	173400	498121330	7300	7300	7300	7300	0
127	20231025	173300	498121330	7300	7300	7300	7300	0
128	20231025	173200	498121330	7300	7300	7300	7300	0
129	20231025	173100	498121330	7300	7300	7300	7300	0
130	20231025	173000	498121330	7300	7300	7300	7300	0
131	20231025	172900	498121330	7300	7300	7300	7300	0
132	20231025	172800	498121330	7300	7300	7300	7300	0
133	20231025	172700	498121330	7300	7300	7300	7300	0
134	20231025	172600	498121330	7300	7300	7300	7300	0
135	20231025	172500	498121330	7300	7300	7300	7300	0
136	20231025	172400	498121330	7300	7300	7300	7300	0
137	20231025	172300	498121330	7300	7300	7300	7300	0
138	20231025	172200	498121330	7300	7300	7300	7300	0
139	20231025	172100	498121330	7300	7300	7300	7300	0
140	20231025	172000	498121330	7300	7300	7300	7300	0
141	20231025	171900	498121330	7300	7300	7300	7300	0
142	20231025	171800	498121330	7300	7300	7300	7300	0
143	20231025	171700	498121330	7300	7300	7300	7300	0
144	20231025	171600	498121330	7300	7300	7300	7300	0
145	20231025	171500	498121330	7300	7300	7300	7300	0
146	20231025	171400	498121330	7300	7300	7300	7300	0
147	20231025	171300	498121330	7300	7300	7300	7300	0
148	20231025	171200	498121330	7300	7300	7300	7300	0
149	20231025	171100	498121330	7300	7300	7300	7300	0
150	20231025	171000	498121330	7300	7300	7300	7300	0
151	20231025	170900	498121330	7300	7300	7300	7300	0
152	20231025	170800	498121330	7300	7300	7300	7300	1820
153	20231025	170700	498121330	7300	7300	7300	7300	0
154	20231025	170600	498121330	7300	7300	7300	7300	0
155	20231025	170500	498121330	7300	7300	7300	7300	0
156	20231025	170400	498121330	7300	7300	7300	7300	0
157	20231025	170300	498121330	7300	7300	7300	7300	0
158	20231025	170200	498121330	7300	7300	7300	7300	0
159	20231025	170100	498121330	7300	7300	7300	7300	0
160	20231025	170000	498121330	7300	7300	7300	7300	0
161	20231025	165900	498121330	7300	7300	7300	7300	0
162	20231025	165800	498121330	7300	7300	7300	7300	0
163	20231025	165700	498121330	7300	7300	7300	7300	0
164	20231025	165600	498121330	7300	7300	7300	7300	0
165	20231025	165500	498121330	7300	7300	7300	7300	0
166	20231025	165400	498121330	7300	7300	7300	7300	0
167	20231025	165300	498121330	7300	7300	7300	7300	0
168	20231025	165200	498121330	7300	7300	7300	7300	0
169	20231025	165100	498121330	7300	7300	7300	7300	0
170	20231025	165000	498121330	7300	7300	7300	7300	0
171	20231025	164900	498121330	7300	7300	7300	7300	0
172	20231025	164800	498121330	7300	7300	7300	7300	0
173	20231025	164700	498121330	7300	7300	7300	7300	0
174	20231025	164600	498121330	7300	7300	7300	7300	0
175	20231025	164500	498121330	7300	7300	7300	7300	0
176	20231025	164400	498121330	7300	7300	7300	7300	0
177	20231025	164300	498121330	7300	7300	7300	7300	0
178	20231025	164200	498121330	7300	7300	7300	7300	0
179	20231025	164100	498121330	7300	7300	7300	7300	0
180	20231025	164000	498121330	7300	7300	7300	7300	0
181	20231025	163900	498121330	7300	7300	7300	7300	0
182	20231025	163800	498121330	7300	7300	7300	7300	1820
183	20231025	163700	498121330	7300	7300	7300	7300	0
184	20231025	163600	498121330	7300	7300	7300	7300	0
185	20231025	163500	498121330	7300	7300	7300	7300	0
186	20231025	163400	498121330	7300	7300	7300	7300	0
187	20231025	163300	498121330	7300	7300	7300	7300	0
188	20231025	163200	498121330	7300	7300	7300	7300	0
189	20231025	163100	498121330	7300	7300	7300	7300	0
190	20231025	163000	498121330	7300	7300	7300	7300	0
191	20231025	162900	498121330	7300	7300	7300	7300	0
192	20231025	162800	498121330	7300	7300	7300	7300	0
193	20231025	162700	498121330	7300	7300	7300	7300	0
194	20231025	162600	498121330	7300	7300	7300	7300	0
195	20231025	162500	498121330	7300	7300	7300	7300	0
196	20231025	162400	498121330	7300	7300	7300	7300	0
197	20231025	162300	498121330	7300	7300	7300	7300	0
198	20231025	162200	498121330	7300	7300	7300	7300	0
199	20231025	162100	498121330	7300	7300	7300	7300	0
200	20231025	162000	498121330	7300	7300	7300	7300	0
201	20231025	161900	498121330	7300	7300	7300	7300	0
202	20231025	161800	498121330	7300	7300	7300	7300	0
203	20231025	161700	498121330	7300	7300	7300	7300	0
204	20231025	161600	498121330	7300	7300	7300	7300	0
205	20231025	161500	498121330	7300	7300	7300	7300	0
206	20231025	161400	498121330	7300	7300	7300	7300	0
207	20231025	161300	498121330	7300	7300	7300	7300	0
208	20231025	161200	498121330	7300	7300	7300	7300	0
209	20231025	161100	498121330	7300	7300	7300	7300	0
210	20231025	161000	498121330	7300	7300	7300	7300	0
211	20231025	160900	498121330	7300	7300	7300	7300	0
212	20231025	160800	498121330	7300	7300	7300	7300	1820
213	20231025	160700	498121330	7300	7300	7300	7300	0
214	20231025	160600	498121330	7300	7300	7300	7300	0
215	20231025	160500	498121330	7300	7300	7300	7300	0
216	20231025	160400	498121330	7300	7300	7300	7300	0
217	20231025	160300	498121330	7300	7300	7300	7300	0
218	20231025	160200	498121330	7300	7300	7300	7300	0
219	20231025	160100	498121330	7300	7300	7300	7300	0
220	20231025	160000	498121330	7300	7300	7300	7300	0
221	20231025	155900	498121330	7300	7300	7300	7300	0
222	20231025	155800	498121330	7300	7300	7300	7300	0
223	20231025	155700	498121330	7300	7300	7300	7300	0
224	20231025	155600	498121330	7300	7300	7300	7300	0
225	20231025	155500	498121330	7300	7300	7300	7300	0
226	20231025	155400	498121330	7300	7300	7300	7300	0
227	20231025	155300	498121330	7300	7300	7300	7300	0
228	20231025	155200	498121330	7300	7300	7300	7300	0
229	20231025	155100	498121330	7300	7300	7300	7300	0
230	20231025	155000	498121330	7300	7300	7300	7300	0
231	20231025	154900	498121330	7300	7300	7300	7300	0
232	20231025	154800	498121330	7300	7300	7300	7300	0
233	20231025	154700	498121330	7300	7300	7300	7300	0
234	20231025	154600	498121330	7300	7300	7300	7300	0
235	20231025	154500	498121330	7300	7300	7300	7300	0
236	20231025	154400	498121330	7300	7300	7300	7300	0
237	20231025	154300	498121330	7300	7300	7300	7300	0
238	20231025	154200	498121330	7300	7300	7300	7300	0
239	20231025	154100	498121330	7300	7300	7300	7300	0
240	20231025	154000	498121330	7300	7300	7300	7300	0
241	20231025	153900	498121330	7300	7300	7300	7300	0
242	20231025	153800	498121330	7300	7300	7300	7300	1820
243	20231025	153700	498121330	7300	7300	7300	7300	0
244	20231025	153600	498121330	7300	7300	7300	7300	0
245	20231025	153500	498121330	7300	7300	7300	7300	0
246	20231025	153400	498121330	7300	7300	7300	7300	0
247	20231025	153300	498121330	7300	7300	7300	7300	0
248	20231025	153200	498121330	7300	7300	7300	7300	0
249	20231025	153100	498121330	7300	7300	7300	7300	0
250	20231025	153000	498121330	7300	7300	7300	7300	1820
251	20231025	152900	484835330	7330	7330	7330	7330	0
252	20231025	152800	484835330	7330	7330	7330	7330	0
253	20231025	152700	484835330	7330	7330	7330	7330	0
254	20231025	152600	484835330	7330	7330	7330	7330	0
255	20231025	152500	484835330	7330	7330	7330	7330	0
256	20231025	152400	484835330	7330	7330	7330	7330	0
257	20231025	152300	484835330	7330	7330	7330	7330	0
258	20231025	152200	484835330	7330	7330	7330	7330	0
259	20231025	152100	484835330	7330	7330	7330	7330	0
260	20231025	152000	484835330	7330	7330	7330	7330	0
261	20231025	151900	484835330	7330	7340	7350	7330	80
262	20231025	151800	484248430	7350	7350	7350	7350	477
263	20231025	151700	480742480	7350	7350	7350	7350	0
264	20231025	151600	480742480	7350	7350	7350	7350	0
265	20231025	151500	480742480	7350	7350	7350	7350	0
266	20231025	151400	480742480	7350	7350	7350	7350	34
267	20231025	151300	480492580	7360	7360	7360	7360	50
268	20231025	151200	480124580	7360	7360	7360	7360	275
269	20231025	151100	478100580	7370	7360	7370	7360	315
270	20231025	151000	475779230	7360	7340	7360	7340	375
271	20231025	150900	473021150	7340	7340	7340	7340	0
272	20231025	150800	473021150	7340	7340	7340	7340	5
273	20231025	150700	472984450	7310	7330	7330	7300	974
274	20231025	150600	465860420	7350	7350	7350	7350	0
275	20231025	150500	465860420	7350	7350	7350	7350	0
276	20231025	150400	465860420	7350	7350	7350	7350	26
277	20231025	150300	465669320	7360	7360	7360	7360	0
278	20231025	150200	465669320	7360	7360	7360	7360	0
279	20231025	150100	465669320	7360	7360	7360	7360	5
280	20231025	150000	465632520	7360	7360	7360	7360	0
281	20231025	145900	465632520	7360	7360	7360	7360	0
282	20231025	145800	465632520	7360	7360	7360	7360	22
283	20231025	145700	465470600	7360	7360	7360	7360	0
284	20231025	145600	465470600	7360	7330	7360	7330	457
285	20231025	145500	462116920	7330	7330	7330	7330	0
286	20231025	145400	462116920	7330	7330	7330	7330	8
287	20231025	145300	462058280	7310	7310	7310	7310	15
288	20231025	145200	461948630	7330	7330	7330	7330	10
289	20231025	145100	461875330	7310	7310	7310	7310	0
290	20231025	145000	461875330	7310	7310	7310	7310	0
291	20231025	144900	461875330	7310	7310	7310	7310	550
292	20231025	144800	457854830	7310	7320	7330	7310	170
293	20231025	144700	456610470	7320	7320	7320	7320	0
294	20231025	144600	456610470	7320	7320	7320	7320	189
295	20231025	144500	455226990	7320	7320	7320	7320	500
296	20231025	144400	451566990	7320	7330	7330	7320	106
297	20231025	144300	450790070	7340	7340	7340	7340	0
298	20231025	144200	450790070	7340	7340	7340	7340	0
299	20231025	144100	450790070	7340	7340	7340	7340	25
300	20231025	144000	450606570	7350	7350	7350	7350	0
301	20231025	143900	450606570	7350	7350	7350	7350	0
302	20231025	143800	450606570	7350	7350	7350	7350	0
303	20231025	143700	450606570	7350	7350	7350	7350	0
304	20231025	143600	450606570	7350	7350	7350	7350	0
305	20231025	143500	450606570	7350	7350	7350	7350	2
306	20231025	143400	450591870	7350	7360	7360	7350	435
307	20231025	143300	447390730	7360	7350	7360	7350	871
308	20231025	143200	440980200	7350	7350	7350	7350	0
309	20231025	143100	440980200	7350	7350	7350	7350	1
310	20231025	143000	440972850	7350	7350	7350	7350	0
311	20231025	142900	440972850	7350	7350	7350	7350	0
312	20231025	142800	440972850	7350	7370	7370	7350	35
313	20231025	142700	440715580	7340	7340	7340	7340	0
314	20231025	142600	440715580	7340	7340	7340	7340	0
315	20231025	142500	440715580	7340	7340	7340	7340	0
316	20231025	142400	440715580	7340	7350	7350	7340	386
317	20231025	142300	437879480	7340	7340	7340	7340	0
318	20231025	142200	437879480	7340	7340	7340	7340	0
319	20231025	142100	437879480	7340	7340	7340	7340	0
320	20231025	142000	437879480	7340	7340	7340	7340	0
321	20231025	141900	437879480	7340	7340	7340	7340	0
322	20231025	141800	437879480	7340	7340	7340	7340	0
323	20231025	141700	437879480	7340	7370	7370	7340	7
324	20231025	141600	437828060	7380	7380	7380	7380	103
325	20231025	141500	437067920	7370	7360	7370	7360	22
326	20231025	141400	436905890	7350	7350	7350	7350	5
327	20231025	141300	436869140	7350	7350	7350	7350	20
328	20231025	141200	436722140	7350	7350	7350	7350	5
329	20231025	141100	436685390	7350	7350	7350	7350	0
330	20231025	141000	436685390	7350	7350	7350	7350	0
331	20231025	140900	436685390	7350	7350	7350	7350	0
332	20231025	140800	436685390	7350	7350	7350	7350	50
333	20231025	140700	436317890	7350	7350	7350	7350	0
334	20231025	140600	436317890	7350	7350	7350	7350	0
335	20231025	140500	436317890	7350	7350	7350	7350	0
336	20231025	140400	436317890	7350	7350	7350	7350	0
337	20231025	140300	436317890	7350	7350	7350	7350	0
338	20231025	140200	436317890	7350	7350	7350	7350	0
339	20231025	140100	436317890	7350	7350	7350	7350	20
340	20231025	140000	436170890	7330	7330	7330	7330	7
341	20231025	135900	436119580	7350	7350	7350	7350	0
342	20231025	135800	436119580	7350	7350	7350	7350	95
343	20231025	135700	435421330	7320	7320	7320	7320	0
344	20231025	135600	435421330	7320	7320	7320	7320	0
345	20231025	135500	435421330	7320	7330	7330	7320	500
346	20231025	135400	431758330	7330	7330	7330	7330	0
347	20231025	135300	431758330	7330	7340	7340	7330	473
348	20231025	135200	428290110	7340	7340	7340	7340	10
349	20231025	135100	428216710	7350	7350	7350	7350	0
350	20231025	135000	428216710	7350	7350	7350	7350	0
351	20231025	134900	428216710	7350	7350	7350	7350	0
352	20231025	134800	428216710	7350	7350	7350	7350	0
353	20231025	134700	428216710	7350	7350	7350	7350	0
354	20231025	134600	428216710	7350	7350	7350	7350	0
355	20231025	134500	428216710	7350	7360	7360	7350	7
356	20231025	134400	428165220	7350	7350	7350	7350	0
357	20231025	134300	428165220	7350	7350	7350	7350	0
358	20231025	134200	428165220	7350	7380	7380	7350	9
359	20231025	134100	428098980	7370	7370	7370	7370	220
360	20231025	134000	426477580	7350	7370	7370	7350	31
361	20231025	133900	426249710	7350	7350	7350	7350	0
362	20231025	133800	426249710	7350	7350	7350	7350	0
363	20231025	133700	426249710	7350	7350	7350	7350	0
364	20231025	133600	426249710	7350	7350	7350	7350	0
365	20231025	133500	426249710	7350	7350	7350	7350	136
366	20231025	133400	425250110	7350	7350	7350	7350	5
367	20231025	133300	425213360	7340	7350	7350	7340	119
368	20231025	133200	424339380	7350	7350	7350	7350	13
369	20231025	133100	424243830	7340	7340	7340	7340	0
370	20231025	133000	424243830	7340	7340	7340	7340	7
371	20231025	132900	424192450	7350	7340	7350	7340	52
372	20231025	132800	423810550	7350	7350	7350	7350	10
373	20231025	132700	423737050	7350	7350	7350	7350	1
374	20231025	132600	423729700	7350	7350	7350	7350	2
375	20231025	132500	423715000	7350	7350	7350	7350	5
376	20231025	132400	423678250	7350	7350	7350	7350	0
377	20231025	132300	423678250	7350	7350	7350	7350	0
378	20231025	132200	423678250	7350	7350	7350	7350	0
379	20231025	132100	423678250	7350	7350	7350	7350	194
380	20231025	132000	422252350	7350	7350	7350	7350	1
381	20231025	131900	422245000	7340	7340	7340	7340	0
382	20231025	131800	422245000	7340	7340	7340	7340	6
383	20231025	131700	422200960	7350	7350	7350	7350	0
384	20231025	131600	422200960	7350	7350	7350	7350	5
385	20231025	131500	422164210	7350	7360	7360	7350	7
386	20231025	131400	422112740	7380	7380	7380	7380	0
387	20231025	131300	422112740	7380	7380	7380	7380	1
388	20231025	131200	422105360	7350	7350	7350	7350	1066
389	20231025	131100	414270260	7350	7340	7350	7340	179
390	20231025	131000	412955620	7350	7350	7350	7350	0
391	20231025	130900	412955620	7350	7350	7350	7350	58
392	20231025	130800	412529320	7340	7340	7340	7340	1
393	20231025	130700	412521980	7340	7340	7340	7340	0
394	20231025	130600	412521980	7340	7340	7340	7340	0
395	20231025	130500	412521980	7340	7340	7340	7340	0
396	20231025	130400	412521980	7340	7340	7340	7340	0
397	20231025	130300	412521980	7340	7350	7350	7340	830
398	20231025	130200	406422500	7370	7370	7370	7370	0
399	20231025	130100	406422500	7370	7370	7370	7370	0
400	20231025	130000	406422500	7370	7360	7370	7350	464
401	20231025	125900	403012030	7380	7380	7380	7380	0
402	20231025	125800	403012030	7380	7380	7380	7380	0
403	20231025	125700	403012030	7380	7380	7380	7380	4
404	20231025	125600	402982510	7380	7380	7380	7380	0
405	20231025	125500	402982510	7380	7380	7380	7380	1
406	20231025	125400	402975130	7340	7340	7340	7340	100
407	20231025	125300	402241130	7340	7340	7340	7340	0
408	20231025	125200	402241130	7340	7340	7340	7340	0
409	20231025	125100	402241130	7340	7340	7340	7340	0
410	20231025	125000	402241130	7340	7340	7340	7340	0
411	20231025	124900	402241130	7340	7340	7340	7340	0
412	20231025	124800	402241130	7340	7340	7340	7340	50
413	20231025	124700	401874130	7340	7340	7340	7340	0
414	20231025	124600	401874130	7340	7340	7340	7340	0
415	20231025	124500	401874130	7340	7340	7340	7340	7
416	20231025	124400	401822750	7350	7360	7360	7350	640
417	20231025	124300	397116850	7350	7350	7350	7350	20
418	20231025	124200	396969850	7350	7350	7350	7350	0
419	20231025	124100	396969850	7350	7350	7350	7350	0
420	20231025	124000	396969850	7350	7350	7350	7350	12
421	20231025	123900	396881650	7360	7360	7360	7360	11
422	20231025	123800	396800690	7360	7360	7360	7360	3
423	20231025	123700	396778610	7360	7360	7360	7360	101
424	20231025	123600	396035250	7360	7360	7360	7360	0
425	20231025	123500	396035250	7360	7360	7360	7360	0
426	20231025	123400	396035250	7360	7360	7360	7360	10
427	20231025	123300	395961650	7340	7340	7340	7340	0
428	20231025	123200	395961650	7340	7340	7340	7340	0
429	20231025	123100	395961650	7340	7340	7340	7340	0
430	20231025	123000	395961650	7340	7350	7350	7340	48
431	20231025	122900	395609140	7360	7360	7360	7360	0
432	20231025	122800	395609140	7360	7360	7360	7360	0
433	20231025	122700	395609140	7360	7360	7360	7360	0
434	20231025	122600	395609140	7360	7360	7360	7360	0
435	20231025	122500	395609140	7360	7360	7360	7360	0
436	20231025	122400	395609140	7360	7360	7360	7360	0
437	20231025	122300	395609140	7360	7390	7390	7360	23
438	20231025	122200	395439820	7370	7390	7390	7350	320
439	20231025	122100	393085030	7360	7360	7360	7360	23
440	20231025	122000	392915750	7360	7360	7360	7360	432
441	20231025	121900	389736230	7360	7360	7360	7360	2
442	20231025	121800	389721510	7350	7350	7350	7350	0
443	20231025	121700	389721510	7350	7350	7350	7350	0
444	20231025	121600	389721510	7350	7350	7350	7350	0
445	20231025	121500	389721510	7350	7360	7360	7350	7
446	20231025	121400	389670040	7340	7340	7340	7340	0
447	20231025	121300	389670040	7340	7340	7340	7340	0
448	20231025	121200	389670040	7340	7340	7340	7340	0
449	20231025	121100	389670040	7340	7340	7340	7340	0
450	20231025	121000	389670040	7340	7340	7340	7340	0
451	20231025	120900	389670040	7340	7340	7340	7340	0
452	20231025	120800	389670040	7340	7340	7340	7340	0
453	20231025	120700	389670040	7340	7340	7340	7340	0
454	20231025	120600	389670040	7340	7340	7340	7340	0
455	20231025	120500	389670040	7340	7340	7340	7340	0
456	20231025	120400	389670040	7340	7340	7340	7340	0
457	20231025	120300	389670040	7340	7340	7340	7340	25
458	20231025	120200	389486540	7340	7340	7340	7340	0
459	20231025	120100	389486540	7340	7340	7340	7340	0
460	20231025	120000	389486540	7340	7350	7350	7340	48
461	20231025	115900	389133920	7350	7350	7350	7350	0
462	20231025	115800	389133920	7350	7350	7350	7350	0
463	20231025	115700	389133920	7350	7360	7360	7350	300
464	20231025	115600	386926660	7360	7360	7360	7360	0
465	20231025	115500	386926660	7360	7360	7360	7360	0
466	20231025	115400	386926660	7360	7360	7360	7360	0
467	20231025	115300	386926660	7360	7360	7360	7360	0
468	20231025	115200	386926660	7360	7360	7360	7360	0
469	20231025	115100	386926660	7360	7360	7360	7360	0
470	20231025	115000	386926660	7360	7360	7360	7360	0
471	20231025	114900	386926660	7360	7360	7360	7360	0
472	20231025	114800	386926660	7360	7360	7360	7360	0
473	20231025	114700	386926660	7360	7380	7380	7360	1247
474	20231025	114600	377737980	7380	7380	7380	7380	30
475	20231025	114500	377516580	7380	7380	7380	7380	28
476	20231025	114400	377309940	7390	7390	7390	7390	9
477	20231025	114300	377243430	7400	7400	7400	7400	340
478	20231025	114200	374727430	7400	7400	7400	7400	2
479	20231025	114100	374712630	7390	7390	7390	7390	0
480	20231025	114000	374712630	7390	7390	7390	7390	0
481	20231025	113900	374712630	7390	7390	7390	7390	0
482	20231025	113800	374712630	7390	7390	7390	7390	1
483	20231025	113700	374705240	7400	7400	7400	7400	1
484	20231025	113600	374697840	7380	7380	7380	7380	0
485	20231025	113500	374697840	7380	7380	7380	7380	0
486	20231025	113400	374697840	7380	7380	7380	7380	0
487	20231025	113300	374697840	7380	7380	7380	7380	0
488	20231025	113200	374697840	7380	7380	7380	7380	0
489	20231025	113100	374697840	7380	7380	7380	7380	0
490	20231025	113000	374697840	7380	7400	7400	7380	48
491	20231025	112900	374343560	7420	7420	7420	7420	0
492	20231025	112800	374343560	7420	7420	7420	7420	10
493	20231025	112700	374269360	7420	7420	7420	7420	0
494	20231025	112600	374269360	7420	7400	7420	7400	565
495	20231025	112500	370088340	7400	7400	7400	7400	0
496	20231025	112400	370088340	7400	7400	7400	7390	86
497	20231025	112300	369452640	7400	7390	7400	7390	732
498	20231025	112200	364042810	7390	7370	7390	7370	51
499	20231025	112100	363666920	7370	7370	7370	7370	0
500	20231025	112000	363666920	7370	7370	7370	7370	0
501	20231025	111900	363666920	7370	7370	7370	7370	50
502	20231025	111800	363298420	7370	7370	7370	7370	0
503	20231025	111700	363298420	7370	7370	7370	7370	0
504	20231025	111600	363298420	7370	7370	7370	7370	0
505	20231025	111500	363298420	7370	7370	7370	7370	7
506	20231025	111400	363246830	7390	7390	7390	7390	0
507	20231025	111300	363246830	7390	7390	7390	7390	302
508	20231025	111200	361015050	7410	7410	7410	7410	3
509	20231025	111100	360992820	7420	7420	7420	7420	0
510	20231025	111000	360992820	7420	7420	7420	7420	20
511	20231025	110900	360844420	7430	7430	7430	7430	0
512	20231025	110800	360844420	7430	7430	7430	7430	0
513	20231025	110700	360844420	7430	7430	7430	7430	40
514	20231025	110600	360547220	7440	7440	7440	7440	0
515	20231025	110500	360547220	7440	7440	7440	7440	0
516	20231025	110400	360547220	7440	7440	7440	7440	0
517	20231025	110300	360547220	7440	7440	7440	7440	0
518	20231025	110200	360547220	7440	7440	7440	7440	0
519	20231025	110100	360547220	7440	7440	7440	7440	0
520	20231025	110000	360547220	7440	7390	7440	7390	98
521	20231025	105900	359820550	7450	7450	7450	7450	67
522	20231025	105800	359321400	7440	7440	7440	7440	10
523	20231025	105700	359247000	7450	7450	7450	7450	20
524	20231025	105600	359098000	7450	7400	7450	7400	1000
525	20231025	105500	351661470	7370	7370	7370	7370	0
526	20231025	105400	351661470	7370	7370	7370	7370	7
527	20231025	105300	351609880	7370	7370	7370	7370	3
528	20231025	105200	351587770	7410	7410	7410	7410	0
529	20231025	105100	351587770	7410	7410	7410	7410	0
530	20231025	105000	351587770	7410	7360	7410	7360	742
531	20231025	104900	346126600	7360	7400	7400	7360	954
532	20231025	104800	339085160	7360	7360	7360	7360	0
533	20231025	104700	339085160	7360	7370	7370	7360	180
534	20231025	104600	337759340	7380	7380	7380	7380	0
535	20231025	104500	337759340	7380	7370	7380	7360	10
536	20231025	104400	337685640	7380	7380	7380	7380	0
537	20231025	104300	337685640	7380	7380	7380	7380	48
538	20231025	104200	337331400	7380	7390	7390	7380	4
539	20231025	104100	337301870	7410	7410	7410	7410	0
540	20231025	104000	337301870	7410	7410	7410	7410	1
541	20231025	103900	337294460	7380	7380	7380	7380	459
542	20231025	103800	333907040	7360	7360	7360	7360	0
543	20231025	103700	333907040	7360	7360	7360	7360	0
544	20231025	103600	333907040	7360	7360	7360	7360	500
545	20231025	103500	330227040	7360	7360	7360	7360	15
546	20231025	103400	330116640	7360	7360	7360	7360	0
547	20231025	103300	330116640	7360	7360	7360	7360	10
548	20231025	103200	330043040	7350	7360	7360	7350	125
549	20231025	103100	329124250	7380	7380	7380	7380	1
550	20231025	103000	329116870	7350	7360	7360	7350	50
551	20231025	102900	328749290	7360	7360	7360	7360	80
552	20231025	102800	328160490	7360	7360	7360	7360	15
553	20231025	102700	328050090	7350	7350	7350	7350	0
554	20231025	102600	328050090	7350	7380	7380	7350	212
555	20231025	102500	326488530	7340	7340	7340	7340	0
556	20231025	102400	326488530	7340	7370	7370	7340	1500
557	20231025	102300	315465730	7370	7370	7370	7370	100
558	20231025	102200	314728730	7410	7370	7410	7370	96
559	20231025	102100	314019010	7370	7410	7420	7370	61
560	20231025	102000	313569120	7410	7410	7410	7410	48
561	20231025	101900	313213440	7380	7380	7380	7380	0
562	20231025	101800	313213440	7380	7380	7380	7380	35
563	20231025	101700	312955140	7380	7380	7380	7380	0
564	20231025	101600	312955140	7380	7380	7380	7380	20
565	20231025	101500	312807540	7380	7380	7380	7380	30
566	20231025	101400	312586140	7380	7390	7390	7380	232
567	20231025	101300	310873970	7390	7390	7390	7390	0
568	20231025	101200	310873970	7390	7420	7420	7390	124
569	20231025	101100	309957410	7450	7410	7450	7390	91
570	20231025	101000	309284830	7450	7450	7450	7450	50
571	20231025	100900	308912330	7450	7450	7450	7450	1
572	20231025	100800	308904880	7390	7410	7410	7390	94
573	20231025	100700	308208900	7450	7450	7450	7400	1218
574	20231025	100600	299195020	7450	7430	7450	7400	600
575	20231025	100500	294729590	7450	7450	7450	7450	3
576	20231025	100400	294707240	7400	7420	7420	7400	179
577	20231025	100300	293381760	7410	7420	7420	7410	34
578	20231025	100200	293129810	7410	7410	7410	7410	0
579	20231025	100100	293129810	7410	7410	7410	7410	0
580	20231025	100000	293129810	7410	7410	7410	7410	50
581	20231025	095900	292759310	7410	7440	7440	7410	1745
582	20231025	095800	279823520	7420	7420	7420	7420	611
583	20231025	095700	275289900	7430	7430	7430	7430	200
584	20231025	095600	273803900	7430	7430	7430	7430	170
585	20231025	095500	272540800	7410	7410	7410	7410	0
586	20231025	095400	272540800	7410	7410	7410	7410	14
587	20231025	095300	272437060	7410	7410	7410	7410	115
588	20231025	095200	271584910	7410	7430	7430	7410	434
589	20231025	095100	268365820	7440	7440	7440	7440	24
590	20231025	095000	268187260	7490	7450	7490	7440	605
591	20231025	094900	263673440	7460	7460	7460	7460	29
592	20231025	094800	263457100	7480	7480	7480	7480	50
593	20231025	094700	263083100	7470	7470	7470	7470	0
594	20231025	094600	263083100	7470	7470	7470	7470	816
595	20231025	094500	256987580	7480	7470	7480	7470	171
596	20231025	094400	255709180	7480	7480	7480	7480	0
597	20231025	094300	255709180	7480	7480	7480	7480	212
598	20231025	094200	254123420	7490	7490	7500	7470	263
599	20231025	094100	252154590	7480	7480	7500	7480	4
600	20231025	094000	252124640	7490	7470	7500	7470	1205
601	20231025	093900	243113050	7490	7490	7490	7490	1
602	20231025	093800	243105560	7490	7470	7500	7470	752
603	20231025	093700	237472140	7500	7490	7500	7490	80
604	20231025	093600	236872430	7470	7470	7470	7470	14
605	20231025	093500	236767850	7470	7500	7500	7470	54
606	20231025	093400	236364350	7500	7490	7520	7470	730
607	20231025	093300	230898830	7500	7480	7500	7480	195
608	20231025	093200	229437210	7460	7460	7480	7460	221
609	20231025	093100	227787530	7460	7450	7460	7450	105
610	20231025	093000	227004250	7450	7470	7480	7450	885
611	20231025	092900	220400360	7500	7480	7500	7470	460
612	20231025	092800	216959280	7500	7540	7570	7470	1883
613	20231025	092700	202791210	7540	7490	7560	7450	4387
614	20231025	092600	169868380	7490	7350	7490	7350	4402
615	20231025	092500	137101480	7350	7350	7350	7350	226
616	20231025	092400	135440380	7350	7350	7350	7350	322
617	20231025	092300	133073680	7350	7350	7350	7350	17
618	20231025	092200	132948730	7390	7360	7390	7350	412
619	20231025	092100	129916410	7360	7360	7360	7360	54
620	20231025	092000	129518970	7360	7360	7360	7360	55
621	20231025	091900	129114170	7370	7370	7370	7370	145
622	20231025	091800	128045520	7370	7370	7370	7370	103
623	20231025	091700	127286410	7390	7390	7390	7390	0
624	20231025	091600	127286410	7390	7430	7430	7370	426
625	20231025	091500	124138330	7430	7420	7430	7420	969
626	20231025	091400	116948250	7410	7410	7410	7410	6
627	20231025	091300	116903790	7410	7410	7410	7410	300
628	20231025	091200	114680790	7400	7400	7400	7400	565
629	20231025	091100	110499790	7400	7400	7400	7390	667
630	20231025	091000	105565490	7400	7410	7420	7390	1848
631	20231025	090900	91886240	7410	7420	7420	7410	352
632	20231025	090800	89274580	7440	7440	7440	7440	452
633	20231025	090700	85911700	7450	7450	7450	7450	0
634	20231025	090600	85911700	7450	7440	7450	7420	2978
635	20231025	090500	63788620	7450	7430	7450	7430	111
636	20231025	090400	62963670	7430	7450	7460	7430	454
637	20231025	090300	59588240	7410	7430	7480	7410	1135
638	20231025	090200	51159210	7420	7410	7430	7410	1197
639	20231025	090100	42278510	7410	7420	7480	7400	2017
640	20231025	090000	27247780	7420	7460	7460	7420	3655