KissMeData/025890/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	190400	37498260	2475	2475	2475	2475	845
3	20231025	190300	37498260	2475	2475	2475	2475	0
4	20231025	190200	37498260	2475	2475	2475	2475	0
5	20231025	190100	37498260	2475	2475	2475	2475	0
6	20231025	190000	37498260	2475	2475	2475	2475	0
7	20231025	185900	37498260	2475	2475	2475	2475	0
8	20231025	185800	37498260	2475	2475	2475	2475	0
9	20231025	185700	37498260	2475	2475	2475	2475	0
10	20231025	185600	37498260	2475	2475	2475	2475	0
11	20231025	185500	37498260	2475	2475	2475	2475	0
12	20231025	185400	37498260	2475	2475	2475	2475	0
13	20231025	185300	37498260	2475	2475	2475	2475	0
14	20231025	185200	37498260	2475	2475	2475	2475	0
15	20231025	185100	37498260	2475	2475	2475	2475	0
16	20231025	185000	37498260	2475	2475	2475	2475	0
17	20231025	184900	37498260	2475	2475	2475	2475	0
18	20231025	184800	37498260	2475	2475	2475	2475	0
19	20231025	184700	37498260	2475	2475	2475	2475	0
20	20231025	184600	37498260	2475	2475	2475	2475	0
21	20231025	184500	37498260	2475	2475	2475	2475	0
22	20231025	184400	37498260	2475	2475	2475	2475	0
23	20231025	184300	37498260	2475	2475	2475	2475	0
24	20231025	184200	37498260	2475	2475	2475	2475	0
25	20231025	184100	37498260	2475	2475	2475	2475	0
26	20231025	184000	37498260	2475	2475	2475	2475	0
27	20231025	183900	37498260	2475	2475	2475	2475	0
28	20231025	183800	37498260	2475	2475	2475	2475	0
29	20231025	183700	37498260	2475	2475	2475	2475	0
30	20231025	183600	37498260	2475	2475	2475	2475	0
31	20231025	183500	37498260	2475	2475	2475	2475	0
32	20231025	183400	37498260	2475	2475	2475	2475	845
33	20231025	183300	37498260	2475	2475	2475	2475	0
34	20231025	183200	37498260	2475	2475	2475	2475	0
35	20231025	183100	37498260	2475	2475	2475	2475	0
36	20231025	183000	37498260	2475	2475	2475	2475	0
37	20231025	182900	37498260	2475	2475	2475	2475	0
38	20231025	182800	37498260	2475	2475	2475	2475	0
39	20231025	182700	37498260	2475	2475	2475	2475	0
40	20231025	182600	37498260	2475	2475	2475	2475	0
41	20231025	182500	37498260	2475	2475	2475	2475	0
42	20231025	182400	37498260	2475	2475	2475	2475	0
43	20231025	182300	37498260	2475	2475	2475	2475	0
44	20231025	182200	37498260	2475	2475	2475	2475	0
45	20231025	182100	37498260	2475	2475	2475	2475	0
46	20231025	182000	37498260	2475	2475	2475	2475	0
47	20231025	181900	37498260	2475	2475	2475	2475	0
48	20231025	181800	37498260	2475	2475	2475	2475	0
49	20231025	181700	37498260	2475	2475	2475	2475	0
50	20231025	181600	37498260	2475	2475	2475	2475	0
51	20231025	181500	37498260	2475	2475	2475	2475	0
52	20231025	181400	37498260	2475	2475	2475	2475	0
53	20231025	181300	37498260	2475	2475	2475	2475	0
54	20231025	181200	37498260	2475	2475	2475	2475	0
55	20231025	181100	37498260	2475	2475	2475	2475	0
56	20231025	181000	37498260	2475	2475	2475	2475	0
57	20231025	180900	37498260	2475	2475	2475	2475	0
58	20231025	180800	37498260	2475	2475	2475	2475	0
59	20231025	180700	37498260	2475	2475	2475	2475	0
60	20231025	180600	37498260	2475	2475	2475	2475	0
61	20231025	180500	37498260	2475	2475	2475	2475	0
62	20231025	180400	37498260	2475	2475	2475	2475	845
63	20231025	180300	37498260	2475	2475	2475	2475	0
64	20231025	180200	37498260	2475	2475	2475	2475	0
65	20231025	180100	37498260	2475	2475	2475	2475	0
66	20231025	180000	37498260	2475	2475	2475	2475	0
67	20231025	175900	37498260	2475	2475	2475	2475	0
68	20231025	175800	37498260	2475	2475	2475	2475	0
69	20231025	175700	37498260	2475	2475	2475	2475	0
70	20231025	175600	37498260	2475	2475	2475	2475	0
71	20231025	175500	37498260	2475	2475	2475	2475	0
72	20231025	175400	37498260	2475	2475	2475	2475	0
73	20231025	175300	37498260	2475	2475	2475	2475	0
74	20231025	175200	37498260	2475	2475	2475	2475	0
75	20231025	175100	37498260	2475	2475	2475	2475	0
76	20231025	175000	37498260	2475	2475	2475	2475	0
77	20231025	174900	37498260	2475	2475	2475	2475	0
78	20231025	174800	37498260	2475	2475	2475	2475	0
79	20231025	174700	37498260	2475	2475	2475	2475	0
80	20231025	174600	37498260	2475	2475	2475	2475	0
81	20231025	174500	37498260	2475	2475	2475	2475	0
82	20231025	174400	37498260	2475	2475	2475	2475	0
83	20231025	174300	37498260	2475	2475	2475	2475	0
84	20231025	174200	37498260	2475	2475	2475	2475	0
85	20231025	174100	37498260	2475	2475	2475	2475	0
86	20231025	174000	37498260	2475	2475	2475	2475	0
87	20231025	173900	37498260	2475	2475	2475	2475	0
88	20231025	173800	37498260	2475	2475	2475	2475	0
89	20231025	173700	37498260	2475	2475	2475	2475	0
90	20231025	173600	37498260	2475	2475	2475	2475	0
91	20231025	173500	37498260	2475	2475	2475	2475	0
92	20231025	173400	37498260	2475	2475	2475	2475	845
93	20231025	173300	37498260	2475	2475	2475	2475	0
94	20231025	173200	37498260	2475	2475	2475	2475	0
95	20231025	173100	37498260	2475	2475	2475	2475	0
96	20231025	173000	37498260	2475	2475	2475	2475	0
97	20231025	172900	37498260	2475	2475	2475	2475	0
98	20231025	172800	37498260	2475	2475	2475	2475	0
99	20231025	172700	37498260	2475	2475	2475	2475	0
100	20231025	172600	37498260	2475	2475	2475	2475	0
101	20231025	172500	37498260	2475	2475	2475	2475	0
102	20231025	172400	37498260	2475	2475	2475	2475	0
103	20231025	172300	37498260	2475	2475	2475	2475	0
104	20231025	172200	37498260	2475	2475	2475	2475	0
105	20231025	172100	37498260	2475	2475	2475	2475	0
106	20231025	172000	37498260	2475	2475	2475	2475	0
107	20231025	171900	37498260	2475	2475	2475	2475	0
108	20231025	171800	37498260	2475	2475	2475	2475	0
109	20231025	171700	37498260	2475	2475	2475	2475	0
110	20231025	171600	37498260	2475	2475	2475	2475	0
111	20231025	171500	37498260	2475	2475	2475	2475	0
112	20231025	171400	37498260	2475	2475	2475	2475	0
113	20231025	171300	37498260	2475	2475	2475	2475	0
114	20231025	171200	37498260	2475	2475	2475	2475	0
115	20231025	171100	37498260	2475	2475	2475	2475	0
116	20231025	171000	37498260	2475	2475	2475	2475	0
117	20231025	170900	37498260	2475	2475	2475	2475	0
118	20231025	170800	37498260	2475	2475	2475	2475	0
119	20231025	170700	37498260	2475	2475	2475	2475	0
120	20231025	170600	37498260	2475	2475	2475	2475	0
121	20231025	170500	37498260	2475	2475	2475	2475	0
122	20231025	170400	37498260	2475	2475	2475	2475	845
123	20231025	170300	37498260	2475	2475	2475	2475	0
124	20231025	170200	37498260	2475	2475	2475	2475	0
125	20231025	170100	37498260	2475	2475	2475	2475	0
126	20231025	170000	37498260	2475	2475	2475	2475	0
127	20231025	165900	37498260	2475	2475	2475	2475	0
128	20231025	165800	37498260	2475	2475	2475	2475	0
129	20231025	165700	37498260	2475	2475	2475	2475	0
130	20231025	165600	37498260	2475	2475	2475	2475	0
131	20231025	165500	37498260	2475	2475	2475	2475	0
132	20231025	165400	37498260	2475	2475	2475	2475	0
133	20231025	165300	37498260	2475	2475	2475	2475	0
134	20231025	165200	37498260	2475	2475	2475	2475	0
135	20231025	165100	37498260	2475	2475	2475	2475	0
136	20231025	165000	37498260	2475	2475	2475	2475	0
137	20231025	164900	37498260	2475	2475	2475	2475	0
138	20231025	164800	37498260	2475	2475	2475	2475	0
139	20231025	164700	37498260	2475	2475	2475	2475	0
140	20231025	164600	37498260	2475	2475	2475	2475	0
141	20231025	164500	37498260	2475	2475	2475	2475	0
142	20231025	164400	37498260	2475	2475	2475	2475	0
143	20231025	164300	37498260	2475	2475	2475	2475	0
144	20231025	164200	37498260	2475	2475	2475	2475	0
145	20231025	164100	37498260	2475	2475	2475	2475	0
146	20231025	164000	37498260	2475	2475	2475	2475	0
147	20231025	163900	37498260	2475	2475	2475	2475	0
148	20231025	163800	37498260	2475	2475	2475	2475	0
149	20231025	163700	37498260	2475	2475	2475	2475	0
150	20231025	163600	37498260	2475	2475	2475	2475	0
151	20231025	163500	37498260	2475	2475	2475	2475	0
152	20231025	163400	37498260	2475	2475	2475	2475	845
153	20231025	163300	37498260	2475	2475	2475	2475	0
154	20231025	163200	37498260	2475	2475	2475	2475	0
155	20231025	163100	37498260	2475	2475	2475	2475	0
156	20231025	163000	37498260	2475	2475	2475	2475	0
157	20231025	162900	37498260	2475	2475	2475	2475	0
158	20231025	162800	37498260	2475	2475	2475	2475	0
159	20231025	162700	37498260	2475	2475	2475	2475	0
160	20231025	162600	37498260	2475	2475	2475	2475	0
161	20231025	162500	37498260	2475	2475	2475	2475	0
162	20231025	162400	37498260	2475	2475	2475	2475	0
163	20231025	162300	37498260	2475	2475	2475	2475	0
164	20231025	162200	37498260	2475	2475	2475	2475	0
165	20231025	162100	37498260	2475	2475	2475	2475	0
166	20231025	162000	37498260	2475	2475	2475	2475	0
167	20231025	161900	37498260	2475	2475	2475	2475	0
168	20231025	161800	37498260	2475	2475	2475	2475	0
169	20231025	161700	37498260	2475	2475	2475	2475	0
170	20231025	161600	37498260	2475	2475	2475	2475	0
171	20231025	161500	37498260	2475	2475	2475	2475	0
172	20231025	161400	37498260	2475	2475	2475	2475	0
173	20231025	161300	37498260	2475	2475	2475	2475	0
174	20231025	161200	37498260	2475	2475	2475	2475	0
175	20231025	161100	37498260	2475	2475	2475	2475	0
176	20231025	161000	37498260	2475	2475	2475	2475	0
177	20231025	160900	37498260	2475	2475	2475	2475	0
178	20231025	160800	37498260	2475	2475	2475	2475	0
179	20231025	160700	37498260	2475	2475	2475	2475	0
180	20231025	160600	37498260	2475	2475	2475	2475	0
181	20231025	160500	37498260	2475	2475	2475	2475	0
182	20231025	160400	37498260	2475	2475	2475	2475	845
183	20231025	160300	37498260	2475	2475	2475	2475	0
184	20231025	160200	37498260	2475	2475	2475	2475	0
185	20231025	160100	37498260	2475	2475	2475	2475	0
186	20231025	160000	37498260	2475	2475	2475	2475	0
187	20231025	155900	37498260	2475	2475	2475	2475	0
188	20231025	155800	37498260	2475	2475	2475	2475	0
189	20231025	155700	37498260	2475	2475	2475	2475	0
190	20231025	155600	37498260	2475	2475	2475	2475	0
191	20231025	155500	37498260	2475	2475	2475	2475	0
192	20231025	155400	37498260	2475	2475	2475	2475	0
193	20231025	155300	37498260	2475	2475	2475	2475	0
194	20231025	155200	37498260	2475	2475	2475	2475	0
195	20231025	155100	37498260	2475	2475	2475	2475	0
196	20231025	155000	37498260	2475	2475	2475	2475	0
197	20231025	154900	37498260	2475	2475	2475	2475	0
198	20231025	154800	37498260	2475	2475	2475	2475	0
199	20231025	154700	37498260	2475	2475	2475	2475	0
200	20231025	154600	37498260	2475	2475	2475	2475	0
201	20231025	154500	37498260	2475	2475	2475	2475	0
202	20231025	154400	37498260	2475	2475	2475	2475	0
203	20231025	154300	37498260	2475	2475	2475	2475	0
204	20231025	154200	37498260	2475	2475	2475	2475	0
205	20231025	154100	37498260	2475	2475	2475	2475	0
206	20231025	154000	37498260	2475	2475	2475	2475	0
207	20231025	153900	37498260	2475	2475	2475	2475	0
208	20231025	153800	37498260	2475	2475	2475	2475	0
209	20231025	153700	37498260	2475	2475	2475	2475	0
210	20231025	153600	37498260	2475	2475	2475	2475	0
211	20231025	153500	37498260	2475	2475	2475	2475	0
212	20231025	153400	37498260	2475	2475	2475	2475	845
213	20231025	153300	37498260	2475	2475	2475	2475	0
214	20231025	153200	37498260	2475	2475	2475	2475	0
215	20231025	153100	37498260	2475	2475	2475	2475	0
216	20231025	153000	37498260	2475	2475	2475	2475	845
217	20231025	152900	35406885	2475	2475	2475	2475	0
218	20231025	152800	35406885	2475	2475	2475	2475	0
219	20231025	152700	35406885	2475	2475	2475	2475	0
220	20231025	152600	35406885	2475	2475	2475	2475	0
221	20231025	152500	35406885	2475	2475	2475	2475	0
222	20231025	152400	35406885	2475	2475	2475	2475	0
223	20231025	152300	35406885	2475	2475	2475	2475	0
224	20231025	152200	35406885	2475	2475	2475	2475	0
225	20231025	152100	35406885	2475	2475	2475	2475	0
226	20231025	152000	35406885	2475	2475	2475	2475	0
227	20231025	151900	35406885	2475	2475	2475	2475	1
228	20231025	151800	35404410	2470	2470	2470	2470	1
229	20231025	151700	35401940	2475	2475	2475	2475	0
230	20231025	151600	35401940	2475	2475	2475	2475	331
231	20231025	151500	34582715	2470	2470	2470	2470	0
232	20231025	151400	34582715	2470	2470	2470	2470	0
233	20231025	151300	34582715	2470	2470	2470	2470	0
234	20231025	151200	34582715	2470	2470	2470	2470	0
235	20231025	151100	34582715	2470	2470	2470	2470	200
236	20231025	151000	34088715	2470	2470	2470	2470	0
237	20231025	150900	34088715	2470	2470	2470	2470	0
238	20231025	150800	34088715	2470	2470	2470	2470	1
239	20231025	150700	34086245	2475	2475	2475	2475	0
240	20231025	150600	34086245	2475	2475	2475	2475	0
241	20231025	150500	34086245	2475	2475	2475	2475	0
242	20231025	150400	34086245	2475	2475	2475	2475	0
243	20231025	150300	34086245	2475	2475	2475	2475	6
244	20231025	150200	34071395	2470	2470	2470	2470	0
245	20231025	150100	34071395	2470	2470	2470	2470	0
246	20231025	150000	34071395	2470	2470	2470	2470	0
247	20231025	145900	34071395	2470	2470	2470	2470	0
248	20231025	145800	34071395	2470	2470	2470	2470	1
249	20231025	145700	34068925	2475	2475	2475	2475	0
250	20231025	145600	34068925	2475	2475	2475	2475	300
251	20231025	145500	33326425	2470	2470	2470	2470	0
252	20231025	145400	33326425	2470	2470	2470	2470	0
253	20231025	145300	33326425	2470	2470	2470	2470	0
254	20231025	145200	33326425	2470	2470	2470	2470	0
255	20231025	145100	33326425	2470	2470	2470	2470	0
256	20231025	145000	33326425	2470	2470	2470	2470	0
257	20231025	144900	33326425	2470	2470	2470	2470	0
258	20231025	144800	33326425	2470	2470	2470	2470	1
259	20231025	144700	33323955	2475	2475	2475	2475	0
260	20231025	144600	33323955	2475	2475	2475	2475	0
261	20231025	144500	33323955	2475	2475	2475	2475	0
262	20231025	144400	33323955	2475	2475	2475	2475	0
263	20231025	144300	33323955	2475	2475	2475	2475	0
264	20231025	144200	33323955	2475	2475	2475	2475	0
265	20231025	144100	33323955	2475	2475	2475	2475	41
266	20231025	144000	33222480	2470	2470	2470	2470	0
267	20231025	143900	33222480	2470	2470	2470	2470	0
268	20231025	143800	33222480	2470	2470	2470	2470	1
269	20231025	143700	33220010	2475	2475	2475	2475	0
270	20231025	143600	33220010	2475	2475	2475	2475	0
271	20231025	143500	33220010	2475	2475	2475	2475	0
272	20231025	143400	33220010	2475	2475	2475	2475	0
273	20231025	143300	33220010	2475	2475	2475	2475	0
274	20231025	143200	33220010	2475	2475	2475	2475	0
275	20231025	143100	33220010	2475	2475	2475	2475	0
276	20231025	143000	33220010	2475	2475	2475	2475	0
277	20231025	142900	33220010	2475	2475	2475	2475	0
278	20231025	142800	33220010	2475	2475	2475	2475	33
279	20231025	142700	33138335	2470	2470	2470	2470	0
280	20231025	142600	33138335	2470	2470	2470	2470	0
281	20231025	142500	33138335	2470	2470	2470	2470	0
282	20231025	142400	33138335	2470	2470	2470	2470	0
283	20231025	142300	33138335	2470	2470	2470	2470	0
284	20231025	142200	33138335	2470	2470	2470	2470	0
285	20231025	142100	33138335	2470	2470	2470	2470	1
286	20231025	142000	33135865	2470	2470	2470	2470	0
287	20231025	141900	33135865	2470	2470	2470	2470	0
288	20231025	141800	33135865	2470	2470	2470	2470	584
289	20231025	141700	31693385	2470	2470	2470	2470	0
290	20231025	141600	31693385	2470	2470	2470	2470	0
291	20231025	141500	31693385	2470	2470	2470	2470	0
292	20231025	141400	31693385	2470	2470	2470	2470	0
293	20231025	141300	31693385	2470	2470	2470	2470	0
294	20231025	141200	31693385	2470	2470	2470	2470	0
295	20231025	141100	31693385	2470	2470	2470	2470	0
296	20231025	141000	31693385	2470	2470	2470	2470	17
297	20231025	140900	31651395	2470	2470	2470	2470	0
298	20231025	140800	31651395	2470	2470	2470	2470	0
299	20231025	140700	31651395	2470	2470	2470	2470	8
300	20231025	140600	31631635	2470	2470	2470	2470	0
301	20231025	140500	31631635	2470	2470	2470	2470	8
302	20231025	140400	31611875	2470	2470	2470	2470	0
303	20231025	140300	31611875	2470	2470	2470	2470	0
304	20231025	140200	31611875	2470	2470	2470	2470	0
305	20231025	140100	31611875	2470	2470	2470	2470	0
306	20231025	140000	31611875	2470	2470	2470	2470	0
307	20231025	135900	31611875	2470	2470	2470	2470	0
308	20231025	135800	31611875	2470	2465	2470	2465	433
309	20231025	135700	30543365	2470	2470	2470	2470	0
310	20231025	135600	30543365	2470	2470	2470	2470	0
311	20231025	135500	30543365	2470	2470	2470	2470	0
312	20231025	135400	30543365	2470	2470	2470	2470	0
313	20231025	135300	30543365	2470	2470	2470	2470	0
314	20231025	135200	30543365	2470	2470	2470	2470	0
315	20231025	135100	30543365	2470	2470	2470	2470	6
316	20231025	135000	30528545	2470	2470	2470	2470	0
317	20231025	134900	30528545	2470	2470	2470	2470	0
318	20231025	134800	30528545	2470	2470	2470	2470	0
319	20231025	134700	30528545	2470	2470	2470	2470	0
320	20231025	134600	30528545	2470	2470	2470	2470	0
321	20231025	134500	30528545	2470	2470	2470	2470	0
322	20231025	134400	30528545	2470	2470	2470	2470	0
323	20231025	134300	30528545	2470	2470	2470	2470	0
324	20231025	134200	30528545	2470	2470	2470	2470	0
325	20231025	134100	30528545	2470	2470	2470	2470	0
326	20231025	134000	30528545	2470	2470	2470	2470	0
327	20231025	133900	30528545	2470	2470	2470	2470	0
328	20231025	133800	30528545	2470	2470	2470	2470	0
329	20231025	133700	30528545	2470	2470	2470	2470	40
330	20231025	133600	30429745	2470	2470	2470	2470	0
331	20231025	133500	30429745	2470	2470	2470	2470	0
332	20231025	133400	30429745	2470	2470	2470	2470	0
333	20231025	133300	30429745	2470	2470	2470	2470	0
334	20231025	133200	30429745	2470	2470	2470	2470	0
335	20231025	133100	30429745	2470	2470	2470	2470	826
336	20231025	133000	28389525	2480	2480	2480	2480	0
337	20231025	132900	28389525	2480	2480	2480	2480	33
338	20231025	132800	28307685	2480	2480	2480	2480	0
339	20231025	132700	28307685	2480	2480	2480	2480	0
340	20231025	132600	28307685	2480	2480	2480	2480	0
341	20231025	132500	28307685	2480	2480	2480	2480	444
342	20231025	132400	27206565	2480	2480	2480	2480	0
343	20231025	132300	27206565	2480	2480	2480	2480	0
344	20231025	132200	27206565	2480	2480	2480	2480	0
345	20231025	132100	27206565	2480	2480	2480	2480	0
346	20231025	132000	27206565	2480	2480	2480	2480	0
347	20231025	131900	27206565	2480	2480	2480	2480	0
348	20231025	131800	27206565	2480	2480	2480	2480	0
349	20231025	131700	27206565	2480	2480	2480	2480	0
350	20231025	131600	27206565	2480	2480	2480	2480	0
351	20231025	131500	27206565	2480	2480	2480	2480	0
352	20231025	131400	27206565	2480	2470	2480	2470	400
353	20231025	131300	26216565	2475	2475	2475	2475	0
354	20231025	131200	26216565	2475	2475	2475	2475	0
355	20231025	131100	26216565	2475	2475	2475	2475	0
356	20231025	131000	26216565	2475	2475	2475	2475	0
357	20231025	130900	26216565	2475	2475	2475	2475	0
358	20231025	130800	26216565	2475	2475	2475	2475	0
359	20231025	130700	26216565	2475	2475	2475	2475	0
360	20231025	130600	26216565	2475	2475	2475	2475	0
361	20231025	130500	26216565	2475	2475	2475	2475	29
362	20231025	130400	26144790	2480	2480	2480	2480	0
363	20231025	130300	26144790	2480	2480	2480	2480	0
364	20231025	130200	26144790	2480	2480	2480	2480	0
365	20231025	130100	26144790	2480	2480	2480	2480	0
366	20231025	130000	26144790	2480	2480	2480	2480	0
367	20231025	125900	26144790	2480	2480	2480	2480	1
368	20231025	125800	26142310	2480	2480	2480	2480	216
369	20231025	125700	25606630	2480	2480	2480	2480	0
370	20231025	125600	25606630	2480	2480	2480	2480	201
371	20231025	125500	25108150	2480	2480	2480	2480	0
372	20231025	125400	25108150	2480	2480	2480	2480	0
373	20231025	125300	25108150	2480	2480	2480	2480	0
374	20231025	125200	25108150	2480	2480	2480	2480	0
375	20231025	125100	25108150	2480	2480	2480	2480	0
376	20231025	125000	25108150	2480	2480	2480	2480	0
377	20231025	124900	25108150	2480	2480	2480	2480	0
378	20231025	124800	25108150	2480	2480	2480	2480	0
379	20231025	124700	25108150	2480	2480	2480	2480	0
380	20231025	124600	25108150	2480	2480	2480	2480	0
381	20231025	124500	25108150	2480	2480	2480	2480	0
382	20231025	124400	25108150	2480	2480	2480	2480	0
383	20231025	124300	25108150	2480	2480	2480	2480	0
384	20231025	124200	25108150	2480	2480	2480	2480	385
385	20231025	124100	24153350	2480	2480	2480	2480	0
386	20231025	124000	24153350	2480	2480	2480	2480	0
387	20231025	123900	24153350	2480	2480	2480	2480	0
388	20231025	123800	24153350	2480	2480	2480	2480	99
389	20231025	123700	23907830	2480	2480	2480	2480	0
390	20231025	123600	23907830	2480	2480	2480	2480	0
391	20231025	123500	23907830	2480	2480	2480	2480	0
392	20231025	123400	23907830	2480	2480	2480	2480	0
393	20231025	123300	23907830	2480	2480	2480	2480	50
394	20231025	123200	23783830	2485	2485	2485	2485	3
395	20231025	123100	23776375	2480	2480	2480	2480	717
396	20231025	123000	21998215	2480	2480	2480	2480	0
397	20231025	122900	21998215	2480	2480	2480	2480	1
398	20231025	122800	21995735	2475	2475	2475	2475	0
399	20231025	122700	21995735	2475	2475	2475	2475	0
400	20231025	122600	21995735	2475	2475	2475	2475	0
401	20231025	122500	21995735	2475	2475	2475	2475	0
402	20231025	122400	21995735	2475	2475	2475	2475	0
403	20231025	122300	21995735	2475	2475	2475	2475	0
404	20231025	122200	21995735	2475	2475	2475	2475	0
405	20231025	122100	21995735	2475	2475	2475	2475	0
406	20231025	122000	21995735	2475	2475	2475	2475	0
407	20231025	121900	21995735	2475	2475	2475	2475	0
408	20231025	121800	21995735	2475	2475	2475	2475	0
409	20231025	121700	21995735	2475	2475	2475	2475	0
410	20231025	121600	21995735	2475	2475	2475	2475	0
411	20231025	121500	21995735	2475	2475	2475	2475	0
412	20231025	121400	21995735	2475	2475	2475	2475	0
413	20231025	121300	21995735	2475	2475	2475	2475	0
414	20231025	121200	21995735	2475	2475	2475	2475	0
415	20231025	121100	21995735	2475	2475	2475	2475	0
416	20231025	121000	21995735	2475	2475	2475	2475	0
417	20231025	120900	21995735	2475	2475	2475	2475	160
418	20231025	120800	21599735	2480	2480	2480	2480	0
419	20231025	120700	21599735	2480	2480	2480	2480	0
420	20231025	120600	21599735	2480	2480	2480	2480	0
421	20231025	120500	21599735	2480	2480	2480	2480	0
422	20231025	120400	21599735	2480	2480	2480	2480	0
423	20231025	120300	21599735	2480	2480	2480	2480	0
424	20231025	120200	21599735	2480	2480	2480	2480	0
425	20231025	120100	21599735	2480	2480	2480	2480	0
426	20231025	120000	21599735	2480	2480	2480	2480	0
427	20231025	115900	21599735	2480	2480	2480	2480	0
428	20231025	115800	21599735	2480	2480	2480	2480	0
429	20231025	115700	21599735	2480	2480	2480	2480	0
430	20231025	115600	21599735	2480	2480	2480	2480	0
431	20231025	115500	21599735	2480	2480	2480	2480	0
432	20231025	115400	21599735	2480	2480	2480	2480	0
433	20231025	115300	21599735	2480	2480	2480	2480	130
434	20231025	115200	21277335	2480	2480	2480	2480	0
435	20231025	115100	21277335	2480	2480	2480	2480	0
436	20231025	115000	21277335	2480	2480	2480	2480	0
437	20231025	114900	21277335	2480	2480	2480	2480	0
438	20231025	114800	21277335	2480	2480	2480	2480	0
439	20231025	114700	21277335	2480	2480	2480	2480	0
440	20231025	114600	21277335	2480	2480	2480	2480	87
441	20231025	114500	21061575	2485	2485	2485	2485	0
442	20231025	114400	21061575	2485	2485	2485	2485	0
443	20231025	114300	21061575	2485	2485	2485	2485	0
444	20231025	114200	21061575	2485	2485	2485	2485	0
445	20231025	114100	21061575	2485	2485	2485	2485	0
446	20231025	114000	21061575	2485	2485	2485	2485	37
447	20231025	113900	20969630	2485	2485	2485	2485	2
448	20231025	113800	20964660	2485	2485	2485	2485	0
449	20231025	113700	20964660	2485	2485	2485	2485	0
450	20231025	113600	20964660	2485	2485	2485	2485	0
451	20231025	113500	20964660	2485	2485	2485	2485	0
452	20231025	113400	20964660	2485	2485	2485	2485	0
453	20231025	113300	20964660	2485	2485	2485	2485	0
454	20231025	113200	20964660	2485	2485	2485	2485	0
455	20231025	113100	20964660	2485	2485	2485	2485	0
456	20231025	113000	20964660	2485	2480	2485	2480	3
457	20231025	112900	20957210	2485	2485	2485	2485	0
458	20231025	112800	20957210	2485	2485	2485	2485	0
459	20231025	112700	20957210	2485	2485	2485	2485	0
460	20231025	112600	20957210	2485	2485	2485	2485	0
461	20231025	112500	20957210	2485	2485	2485	2485	0
462	20231025	112400	20957210	2485	2485	2485	2485	0
463	20231025	112300	20957210	2485	2485	2485	2485	0
464	20231025	112200	20957210	2485	2485	2485	2485	0
465	20231025	112100	20957210	2485	2485	2485	2485	0
466	20231025	112000	20957210	2485	2485	2485	2485	0
467	20231025	111900	20957210	2485	2485	2485	2485	0
468	20231025	111800	20957210	2485	2485	2485	2485	0
469	20231025	111700	20957210	2485	2485	2485	2485	0
470	20231025	111600	20957210	2485	2485	2485	2485	200
471	20231025	111500	20460210	2485	2485	2485	2485	0
472	20231025	111400	20460210	2485	2485	2485	2485	0
473	20231025	111300	20460210	2485	2485	2485	2485	0
474	20231025	111200	20460210	2485	2485	2485	2485	0
475	20231025	111100	20460210	2485	2485	2485	2485	0
476	20231025	111000	20460210	2485	2485	2485	2485	0
477	20231025	110900	20460210	2485	2485	2485	2485	2
478	20231025	110800	20455240	2485	2480	2485	2480	25
479	20231025	110700	20393235	2475	2475	2475	2475	0
480	20231025	110600	20393235	2475	2475	2475	2475	0
481	20231025	110500	20393235	2475	2475	2475	2475	100
482	20231025	110400	20145735	2480	2480	2480	2480	520
483	20231025	110300	18856135	2475	2475	2475	2475	982
484	20231025	110200	16425685	2470	2470	2470	2470	0
485	20231025	110100	16425685	2470	2470	2470	2470	0
486	20231025	110000	16425685	2470	2470	2470	2470	0
487	20231025	105900	16425685	2470	2470	2470	2470	0
488	20231025	105800	16425685	2470	2470	2470	2470	0
489	20231025	105700	16425685	2470	2470	2470	2470	0
490	20231025	105600	16425685	2470	2470	2470	2470	5
491	20231025	105500	16413335	2475	2475	2475	2475	0
492	20231025	105400	16413335	2475	2475	2475	2475	7
493	20231025	105300	16396010	2475	2475	2475	2475	0
494	20231025	105200	16396010	2475	2475	2475	2475	0
495	20231025	105100	16396010	2475	2475	2475	2475	0
496	20231025	105000	16396010	2475	2475	2475	2475	0
497	20231025	104900	16396010	2475	2475	2475	2475	0
498	20231025	104800	16396010	2475	2475	2475	2475	0
499	20231025	104700	16396010	2475	2475	2475	2475	0
500	20231025	104600	16396010	2475	2475	2475	2475	0
501	20231025	104500	16396010	2475	2475	2475	2475	0
502	20231025	104400	16396010	2475	2475	2475	2475	0
503	20231025	104300	16396010	2475	2475	2475	2475	0
504	20231025	104200	16396010	2475	2475	2475	2475	0
505	20231025	104100	16396010	2475	2475	2475	2475	0
506	20231025	104000	16396010	2475	2475	2475	2475	0
507	20231025	103900	16396010	2475	2475	2475	2475	0
508	20231025	103800	16396010	2475	2475	2475	2475	8
509	20231025	103700	16376210	2475	2475	2475	2475	0
510	20231025	103600	16376210	2475	2475	2475	2475	0
511	20231025	103500	16376210	2475	2475	2475	2475	0
512	20231025	103400	16376210	2475	2475	2475	2475	0
513	20231025	103300	16376210	2475	2475	2475	2475	0
514	20231025	103200	16376210	2475	2475	2475	2475	0
515	20231025	103100	16376210	2475	2475	2475	2475	80
516	20231025	103000	16178210	2475	2475	2475	2475	0
517	20231025	102900	16178210	2475	2475	2475	2475	0
518	20231025	102800	16178210	2475	2475	2475	2475	4
519	20231025	102700	16168310	2480	2480	2480	2480	0
520	20231025	102600	16168310	2480	2480	2480	2480	0
521	20231025	102500	16168310	2480	2480	2480	2480	0
522	20231025	102400	16168310	2480	2480	2480	2480	0
523	20231025	102300	16168310	2480	2480	2480	2480	0
524	20231025	102200	16168310	2480	2480	2480	2480	0
525	20231025	102100	16168310	2480	2480	2480	2480	0
526	20231025	102000	16168310	2480	2480	2480	2480	0
527	20231025	101900	16168310	2480	2480	2480	2480	0
528	20231025	101800	16168310	2480	2480	2480	2480	0
529	20231025	101700	16168310	2480	2480	2480	2480	0
530	20231025	101600	16168310	2480	2480	2480	2480	0
531	20231025	101500	16168310	2480	2480	2480	2480	0
532	20231025	101400	16168310	2480	2480	2480	2480	0
533	20231025	101300	16168310	2480	2480	2480	2480	0
534	20231025	101200	16168310	2480	2480	2480	2480	0
535	20231025	101100	16168310	2480	2480	2480	2480	0
536	20231025	101000	16168310	2480	2480	2480	2480	0
537	20231025	100900	16168310	2480	2480	2480	2480	0
538	20231025	100800	16168310	2480	2480	2480	2480	0
539	20231025	100700	16168310	2480	2480	2480	2480	0
540	20231025	100600	16168310	2480	2480	2480	2480	0
541	20231025	100500	16168310	2480	2480	2480	2480	0
542	20231025	100400	16168310	2480	2480	2480	2480	0
543	20231025	100300	16168310	2480	2480	2480	2480	0
544	20231025	100200	16168310	2480	2480	2480	2480	2016
545	20231025	100100	11168630	2480	2480	2480	2480	7
546	20231025	100000	11151270	2480	2480	2480	2480	6
547	20231025	095900	11136390	2465	2465	2465	2465	0
548	20231025	095800	11136390	2465	2465	2465	2465	105
549	20231025	095700	10877565	2480	2480	2480	2480	0
550	20231025	095600	10877565	2480	2480	2480	2480	5
551	20231025	095500	10865165	2480	2480	2480	2480	0
552	20231025	095400	10865165	2480	2480	2480	2480	0
553	20231025	095300	10865165	2480	2480	2480	2480	0
554	20231025	095200	10865165	2480	2480	2480	2480	0
555	20231025	095100	10865165	2480	2480	2480	2480	0
556	20231025	095000	10865165	2480	2480	2480	2480	20
557	20231025	094900	10815565	2480	2480	2480	2480	0
558	20231025	094800	10815565	2480	2480	2480	2480	1
559	20231025	094700	10813085	2460	2470	2470	2460	71
560	20231025	094600	10638290	2475	2475	2475	2475	32
561	20231025	094500	10559090	2475	2475	2475	2475	0
562	20231025	094400	10559090	2475	2475	2475	2475	0
563	20231025	094300	10559090	2475	2475	2475	2475	0
564	20231025	094200	10559090	2475	2475	2475	2475	0
565	20231025	094100	10559090	2475	2475	2475	2475	0
566	20231025	094000	10559090	2475	2475	2475	2475	0
567	20231025	093900	10559090	2475	2475	2475	2475	1
568	20231025	093800	10556615	2475	2475	2475	2475	0
569	20231025	093700	10556615	2475	2475	2475	2475	484
570	20231025	093600	9358715	2475	2475	2475	2475	0
571	20231025	093500	9358715	2475	2475	2475	2475	0
572	20231025	093400	9358715	2475	2475	2475	2475	10
573	20231025	093300	9333965	2475	2475	2475	2475	0
574	20231025	093200	9333965	2475	2475	2475	2475	0
575	20231025	093100	9333965	2475	2475	2475	2475	0
576	20231025	093000	9333965	2475	2475	2475	2475	0
577	20231025	092900	9333965	2475	2475	2475	2475	0
578	20231025	092800	9333965	2475	2475	2475	2475	0
579	20231025	092700	9333965	2475	2465	2475	2465	2
580	20231025	092600	9329025	2475	2475	2475	2475	0
581	20231025	092500	9329025	2475	2475	2475	2475	0
582	20231025	092400	9329025	2475	2475	2475	2475	0
583	20231025	092300	9329025	2475	2475	2475	2475	0
584	20231025	092200	9329025	2475	2475	2475	2475	404
585	20231025	092100	8329125	2475	2475	2475	2475	0
586	20231025	092000	8329125	2475	2475	2475	2475	50
587	20231025	091900	8205375	2470	2470	2470	2470	0
588	20231025	091800	8205375	2470	2470	2470	2470	0
589	20231025	091700	8205375	2470	2470	2470	2470	17
590	20231025	091600	8163385	2470	2470	2470	2470	4
591	20231025	091500	8153505	2475	2475	2475	2475	0
592	20231025	091400	8153505	2475	2475	2475	2475	0
593	20231025	091300	8153505	2475	2475	2475	2475	2
594	20231025	091200	8148555	2475	2475	2475	2475	5
595	20231025	091100	8136180	2460	2475	2475	2460	3
596	20231025	091000	8128770	2475	2475	2475	2475	2
597	20231025	090900	8123820	2475	2475	2475	2475	5
598	20231025	090800	8111445	2475	2470	2475	2470	2
599	20231025	090700	8106500	2475	2475	2475	2475	2
600	20231025	090600	8101550	2475	2480	2480	2455	807
601	20231025	090500	6119905	2480	2480	2480	2480	2
602	20231025	090400	6114945	2480	2480	2485	2480	102
603	20231025	090300	5861975	2480	2480	2480	2480	4
604	20231025	090200	5852055	2480	2480	2480	2480	2
605	20231025	090100	5847095	2475	2465	2480	2465	378
606	20231025	090000	4911765	2470	2455	2470	2455	2000