KissMeData/314130/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	204000	105664590	11860	11860	11860	11860	394
3	20231025	203900	105664590	11860	11860	11860	11860	0
4	20231025	203800	105664590	11860	11860	11860	11860	0
5	20231025	203700	105664590	11860	11860	11860	11860	0
6	20231025	203600	105664590	11860	11860	11860	11860	0
7	20231025	203500	105664590	11860	11860	11860	11860	0
8	20231025	203400	105664590	11860	11860	11860	11860	0
9	20231025	203300	105664590	11860	11860	11860	11860	0
10	20231025	203200	105664590	11860	11860	11860	11860	0
11	20231025	203100	105664590	11860	11860	11860	11860	0
12	20231025	203000	105664590	11860	11860	11860	11860	0
13	20231025	202900	105664590	11860	11860	11860	11860	0
14	20231025	202800	105664590	11860	11860	11860	11860	0
15	20231025	202700	105664590	11860	11860	11860	11860	0
16	20231025	202600	105664590	11860	11860	11860	11860	0
17	20231025	202500	105664590	11860	11860	11860	11860	0
18	20231025	202400	105664590	11860	11860	11860	11860	0
19	20231025	202300	105664590	11860	11860	11860	11860	0
20	20231025	202200	105664590	11860	11860	11860	11860	0
21	20231025	202100	105664590	11860	11860	11860	11860	0
22	20231025	202000	105664590	11860	11860	11860	11860	0
23	20231025	201900	105664590	11860	11860	11860	11860	0
24	20231025	201800	105664590	11860	11860	11860	11860	0
25	20231025	201700	105664590	11860	11860	11860	11860	0
26	20231025	201600	105664590	11860	11860	11860	11860	0
27	20231025	201500	105664590	11860	11860	11860	11860	0
28	20231025	201400	105664590	11860	11860	11860	11860	0
29	20231025	201300	105664590	11860	11860	11860	11860	0
30	20231025	201200	105664590	11860	11860	11860	11860	0
31	20231025	201100	105664590	11860	11860	11860	11860	0
32	20231025	201000	105664590	11860	11860	11860	11860	394
33	20231025	200900	105664590	11860	11860	11860	11860	0
34	20231025	200800	105664590	11860	11860	11860	11860	0
35	20231025	200700	105664590	11860	11860	11860	11860	0
36	20231025	200600	105664590	11860	11860	11860	11860	0
37	20231025	200500	105664590	11860	11860	11860	11860	0
38	20231025	200400	105664590	11860	11860	11860	11860	0
39	20231025	200300	105664590	11860	11860	11860	11860	0
40	20231025	200200	105664590	11860	11860	11860	11860	0
41	20231025	200100	105664590	11860	11860	11860	11860	0
42	20231025	200000	105664590	11860	11860	11860	11860	0
43	20231025	195900	105664590	11860	11860	11860	11860	0
44	20231025	195800	105664590	11860	11860	11860	11860	0
45	20231025	195700	105664590	11860	11860	11860	11860	0
46	20231025	195600	105664590	11860	11860	11860	11860	0
47	20231025	195500	105664590	11860	11860	11860	11860	0
48	20231025	195400	105664590	11860	11860	11860	11860	0
49	20231025	195300	105664590	11860	11860	11860	11860	0
50	20231025	195200	105664590	11860	11860	11860	11860	0
51	20231025	195100	105664590	11860	11860	11860	11860	0
52	20231025	195000	105664590	11860	11860	11860	11860	0
53	20231025	194900	105664590	11860	11860	11860	11860	0
54	20231025	194800	105664590	11860	11860	11860	11860	0
55	20231025	194700	105664590	11860	11860	11860	11860	0
56	20231025	194600	105664590	11860	11860	11860	11860	0
57	20231025	194500	105664590	11860	11860	11860	11860	0
58	20231025	194400	105664590	11860	11860	11860	11860	0
59	20231025	194300	105664590	11860	11860	11860	11860	0
60	20231025	194200	105664590	11860	11860	11860	11860	0
61	20231025	194100	105664590	11860	11860	11860	11860	0
62	20231025	194000	105664590	11860	11860	11860	11860	394
63	20231025	193900	105664590	11860	11860	11860	11860	0
64	20231025	193800	105664590	11860	11860	11860	11860	0
65	20231025	193700	105664590	11860	11860	11860	11860	0
66	20231025	193600	105664590	11860	11860	11860	11860	0
67	20231025	193500	105664590	11860	11860	11860	11860	0
68	20231025	193400	105664590	11860	11860	11860	11860	0
69	20231025	193300	105664590	11860	11860	11860	11860	0
70	20231025	193200	105664590	11860	11860	11860	11860	0
71	20231025	193100	105664590	11860	11860	11860	11860	0
72	20231025	193000	105664590	11860	11860	11860	11860	0
73	20231025	192900	105664590	11860	11860	11860	11860	0
74	20231025	192800	105664590	11860	11860	11860	11860	0
75	20231025	192700	105664590	11860	11860	11860	11860	0
76	20231025	192600	105664590	11860	11860	11860	11860	0
77	20231025	192500	105664590	11860	11860	11860	11860	0
78	20231025	192400	105664590	11860	11860	11860	11860	0
79	20231025	192300	105664590	11860	11860	11860	11860	0
80	20231025	192200	105664590	11860	11860	11860	11860	0
81	20231025	192100	105664590	11860	11860	11860	11860	0
82	20231025	192000	105664590	11860	11860	11860	11860	0
83	20231025	191900	105664590	11860	11860	11860	11860	0
84	20231025	191800	105664590	11860	11860	11860	11860	0
85	20231025	191700	105664590	11860	11860	11860	11860	0
86	20231025	191600	105664590	11860	11860	11860	11860	0
87	20231025	191500	105664590	11860	11860	11860	11860	0
88	20231025	191400	105664590	11860	11860	11860	11860	0
89	20231025	191300	105664590	11860	11860	11860	11860	0
90	20231025	191200	105664590	11860	11860	11860	11860	0
91	20231025	191100	105664590	11860	11860	11860	11860	0
92	20231025	191000	105664590	11860	11860	11860	11860	394
93	20231025	190900	105664590	11860	11860	11860	11860	0
94	20231025	190800	105664590	11860	11860	11860	11860	0
95	20231025	190700	105664590	11860	11860	11860	11860	0
96	20231025	190600	105664590	11860	11860	11860	11860	0
97	20231025	190500	105664590	11860	11860	11860	11860	0
98	20231025	190400	105664590	11860	11860	11860	11860	0
99	20231025	190300	105664590	11860	11860	11860	11860	0
100	20231025	190200	105664590	11860	11860	11860	11860	0
101	20231025	190100	105664590	11860	11860	11860	11860	0
102	20231025	190000	105664590	11860	11860	11860	11860	0
103	20231025	185900	105664590	11860	11860	11860	11860	0
104	20231025	185800	105664590	11860	11860	11860	11860	0
105	20231025	185700	105664590	11860	11860	11860	11860	0
106	20231025	185600	105664590	11860	11860	11860	11860	0
107	20231025	185500	105664590	11860	11860	11860	11860	0
108	20231025	185400	105664590	11860	11860	11860	11860	0
109	20231025	185300	105664590	11860	11860	11860	11860	0
110	20231025	185200	105664590	11860	11860	11860	11860	0
111	20231025	185100	105664590	11860	11860	11860	11860	0
112	20231025	185000	105664590	11860	11860	11860	11860	0
113	20231025	184900	105664590	11860	11860	11860	11860	0
114	20231025	184800	105664590	11860	11860	11860	11860	0
115	20231025	184700	105664590	11860	11860	11860	11860	0
116	20231025	184600	105664590	11860	11860	11860	11860	0
117	20231025	184500	105664590	11860	11860	11860	11860	0
118	20231025	184400	105664590	11860	11860	11860	11860	0
119	20231025	184300	105664590	11860	11860	11860	11860	0
120	20231025	184200	105664590	11860	11860	11860	11860	0
121	20231025	184100	105664590	11860	11860	11860	11860	0
122	20231025	184000	105664590	11860	11860	11860	11860	394
123	20231025	183900	105664590	11860	11860	11860	11860	0
124	20231025	183800	105664590	11860	11860	11860	11860	0
125	20231025	183700	105664590	11860	11860	11860	11860	0
126	20231025	183600	105664590	11860	11860	11860	11860	0
127	20231025	183500	105664590	11860	11860	11860	11860	0
128	20231025	183400	105664590	11860	11860	11860	11860	0
129	20231025	183300	105664590	11860	11860	11860	11860	0
130	20231025	183200	105664590	11860	11860	11860	11860	0
131	20231025	183100	105664590	11860	11860	11860	11860	0
132	20231025	183000	105664590	11860	11860	11860	11860	0
133	20231025	182900	105664590	11860	11860	11860	11860	0
134	20231025	182800	105664590	11860	11860	11860	11860	0
135	20231025	182700	105664590	11860	11860	11860	11860	0
136	20231025	182600	105664590	11860	11860	11860	11860	0
137	20231025	182500	105664590	11860	11860	11860	11860	0
138	20231025	182400	105664590	11860	11860	11860	11860	0
139	20231025	182300	105664590	11860	11860	11860	11860	0
140	20231025	182200	105664590	11860	11860	11860	11860	0
141	20231025	182100	105664590	11860	11860	11860	11860	0
142	20231025	182000	105664590	11860	11860	11860	11860	0
143	20231025	181900	105664590	11860	11860	11860	11860	0
144	20231025	181800	105664590	11860	11860	11860	11860	0
145	20231025	181700	105664590	11860	11860	11860	11860	0
146	20231025	181600	105664590	11860	11860	11860	11860	0
147	20231025	181500	105664590	11860	11860	11860	11860	0
148	20231025	181400	105664590	11860	11860	11860	11860	0
149	20231025	181300	105664590	11860	11860	11860	11860	0
150	20231025	181200	105664590	11860	11860	11860	11860	0
151	20231025	181100	105664590	11860	11860	11860	11860	0
152	20231025	181000	105664590	11860	11860	11860	11860	394
153	20231025	180900	105664590	11860	11860	11860	11860	0
154	20231025	180800	105664590	11860	11860	11860	11860	0
155	20231025	180700	105664590	11860	11860	11860	11860	0
156	20231025	180600	105664590	11860	11860	11860	11860	0
157	20231025	180500	105664590	11860	11860	11860	11860	0
158	20231025	180400	105664590	11860	11860	11860	11860	0
159	20231025	180300	105664590	11860	11860	11860	11860	0
160	20231025	180200	105664590	11860	11860	11860	11860	0
161	20231025	180100	105664590	11860	11860	11860	11860	0
162	20231025	180000	105664590	11860	11860	11860	11860	0
163	20231025	175900	105664590	11860	11860	11860	11860	0
164	20231025	175800	105664590	11860	11860	11860	11860	0
165	20231025	175700	105664590	11860	11860	11860	11860	0
166	20231025	175600	105664590	11860	11860	11860	11860	0
167	20231025	175500	105664590	11860	11860	11860	11860	0
168	20231025	175400	105664590	11860	11860	11860	11860	0
169	20231025	175300	105664590	11860	11860	11860	11860	0
170	20231025	175200	105664590	11860	11860	11860	11860	0
171	20231025	175100	105664590	11860	11860	11860	11860	0
172	20231025	175000	105664590	11860	11860	11860	11860	0
173	20231025	174900	105664590	11860	11860	11860	11860	0
174	20231025	174800	105664590	11860	11860	11860	11860	0
175	20231025	174700	105664590	11860	11860	11860	11860	0
176	20231025	174600	105664590	11860	11860	11860	11860	0
177	20231025	174500	105664590	11860	11860	11860	11860	0
178	20231025	174400	105664590	11860	11860	11860	11860	0
179	20231025	174300	105664590	11860	11860	11860	11860	0
180	20231025	174200	105664590	11860	11860	11860	11860	0
181	20231025	174100	105664590	11860	11860	11860	11860	0
182	20231025	174000	105664590	11860	11860	11860	11860	394
183	20231025	173900	105664590	11860	11860	11860	11860	0
184	20231025	173800	105664590	11860	11860	11860	11860	0
185	20231025	173700	105664590	11860	11860	11860	11860	0
186	20231025	173600	105664590	11860	11860	11860	11860	0
187	20231025	173500	105664590	11860	11860	11860	11860	0
188	20231025	173400	105664590	11860	11860	11860	11860	0
189	20231025	173300	105664590	11860	11860	11860	11860	0
190	20231025	173200	105664590	11860	11860	11860	11860	0
191	20231025	173100	105664590	11860	11860	11860	11860	0
192	20231025	173000	105664590	11860	11860	11860	11860	0
193	20231025	172900	105664590	11860	11860	11860	11860	0
194	20231025	172800	105664590	11860	11860	11860	11860	0
195	20231025	172700	105664590	11860	11860	11860	11860	0
196	20231025	172600	105664590	11860	11860	11860	11860	0
197	20231025	172500	105664590	11860	11860	11860	11860	0
198	20231025	172400	105664590	11860	11860	11860	11860	0
199	20231025	172300	105664590	11860	11860	11860	11860	0
200	20231025	172200	105664590	11860	11860	11860	11860	0
201	20231025	172100	105664590	11860	11860	11860	11860	0
202	20231025	172000	105664590	11860	11860	11860	11860	0
203	20231025	171900	105664590	11860	11860	11860	11860	0
204	20231025	171800	105664590	11860	11860	11860	11860	0
205	20231025	171700	105664590	11860	11860	11860	11860	0
206	20231025	171600	105664590	11860	11860	11860	11860	0
207	20231025	171500	105664590	11860	11860	11860	11860	0
208	20231025	171400	105664590	11860	11860	11860	11860	0
209	20231025	171300	105664590	11860	11860	11860	11860	0
210	20231025	171200	105664590	11860	11860	11860	11860	0
211	20231025	171100	105664590	11860	11860	11860	11860	0
212	20231025	171000	105664590	11860	11860	11860	11860	394
213	20231025	170900	105664590	11860	11860	11860	11860	0
214	20231025	170800	105664590	11860	11860	11860	11860	0
215	20231025	170700	105664590	11860	11860	11860	11860	0
216	20231025	170600	105664590	11860	11860	11860	11860	0
217	20231025	170500	105664590	11860	11860	11860	11860	0
218	20231025	170400	105664590	11860	11860	11860	11860	0
219	20231025	170300	105664590	11860	11860	11860	11860	0
220	20231025	170200	105664590	11860	11860	11860	11860	0
221	20231025	170100	105664590	11860	11860	11860	11860	0
222	20231025	170000	105664590	11860	11860	11860	11860	0
223	20231025	165900	105664590	11860	11860	11860	11860	0
224	20231025	165800	105664590	11860	11860	11860	11860	0
225	20231025	165700	105664590	11860	11860	11860	11860	0
226	20231025	165600	105664590	11860	11860	11860	11860	0
227	20231025	165500	105664590	11860	11860	11860	11860	0
228	20231025	165400	105664590	11860	11860	11860	11860	0
229	20231025	165300	105664590	11860	11860	11860	11860	0
230	20231025	165200	105664590	11860	11860	11860	11860	0
231	20231025	165100	105664590	11860	11860	11860	11860	0
232	20231025	165000	105664590	11860	11860	11860	11860	0
233	20231025	164900	105664590	11860	11860	11860	11860	0
234	20231025	164800	105664590	11860	11860	11860	11860	0
235	20231025	164700	105664590	11860	11860	11860	11860	0
236	20231025	164600	105664590	11860	11860	11860	11860	0
237	20231025	164500	105664590	11860	11860	11860	11860	0
238	20231025	164400	105664590	11860	11860	11860	11860	0
239	20231025	164300	105664590	11860	11860	11860	11860	0
240	20231025	164200	105664590	11860	11860	11860	11860	0
241	20231025	164100	105664590	11860	11860	11860	11860	0
242	20231025	164000	105664590	11860	11860	11860	11860	394
243	20231025	163900	105664590	11860	11860	11860	11860	0
244	20231025	163800	105664590	11860	11860	11860	11860	0
245	20231025	163700	105664590	11860	11860	11860	11860	0
246	20231025	163600	105664590	11860	11860	11860	11860	0
247	20231025	163500	105664590	11860	11860	11860	11860	0
248	20231025	163400	105664590	11860	11860	11860	11860	0
249	20231025	163300	105664590	11860	11860	11860	11860	0
250	20231025	163200	105664590	11860	11860	11860	11860	0
251	20231025	163100	105664590	11860	11860	11860	11860	0
252	20231025	163000	105664590	11860	11860	11860	11860	0
253	20231025	162900	105664590	11860	11860	11860	11860	0
254	20231025	162800	105664590	11860	11860	11860	11860	0
255	20231025	162700	105664590	11860	11860	11860	11860	0
256	20231025	162600	105664590	11860	11860	11860	11860	0
257	20231025	162500	105664590	11860	11860	11860	11860	0
258	20231025	162400	105664590	11860	11860	11860	11860	0
259	20231025	162300	105664590	11860	11860	11860	11860	0
260	20231025	162200	105664590	11860	11860	11860	11860	0
261	20231025	162100	105664590	11860	11860	11860	11860	0
262	20231025	162000	105664590	11860	11860	11860	11860	0
263	20231025	161900	105664590	11860	11860	11860	11860	0
264	20231025	161800	105664590	11860	11860	11860	11860	0
265	20231025	161700	105664590	11860	11860	11860	11860	0
266	20231025	161600	105664590	11860	11860	11860	11860	0
267	20231025	161500	105664590	11860	11860	11860	11860	0
268	20231025	161400	105664590	11860	11860	11860	11860	0
269	20231025	161300	105664590	11860	11860	11860	11860	0
270	20231025	161200	105664590	11860	11860	11860	11860	0
271	20231025	161100	105664590	11860	11860	11860	11860	0
272	20231025	161000	105664590	11860	11860	11860	11860	394
273	20231025	160900	105664590	11860	11860	11860	11860	0
274	20231025	160800	105664590	11860	11860	11860	11860	0
275	20231025	160700	105664590	11860	11860	11860	11860	0
276	20231025	160600	105664590	11860	11860	11860	11860	0
277	20231025	160500	105664590	11860	11860	11860	11860	0
278	20231025	160400	105664590	11860	11860	11860	11860	0
279	20231025	160300	105664590	11860	11860	11860	11860	0
280	20231025	160200	105664590	11860	11860	11860	11860	0
281	20231025	160100	105664590	11860	11860	11860	11860	0
282	20231025	160000	105664590	11860	11860	11860	11860	0
283	20231025	155900	105664590	11860	11860	11860	11860	0
284	20231025	155800	105664590	11860	11860	11860	11860	0
285	20231025	155700	105664590	11860	11860	11860	11860	0
286	20231025	155600	105664590	11860	11860	11860	11860	0
287	20231025	155500	105664590	11860	11860	11860	11860	0
288	20231025	155400	105664590	11860	11860	11860	11860	0
289	20231025	155300	105664590	11860	11860	11860	11860	0
290	20231025	155200	105664590	11860	11860	11860	11860	0
291	20231025	155100	105664590	11860	11860	11860	11860	0
292	20231025	155000	105664590	11860	11860	11860	11860	0
293	20231025	154900	105664590	11860	11860	11860	11860	0
294	20231025	154800	105664590	11860	11860	11860	11860	0
295	20231025	154700	105664590	11860	11860	11860	11860	0
296	20231025	154600	105664590	11860	11860	11860	11860	0
297	20231025	154500	105664590	11860	11860	11860	11860	0
298	20231025	154400	105664590	11860	11860	11860	11860	0
299	20231025	154300	105664590	11860	11860	11860	11860	0
300	20231025	154200	105664590	11860	11860	11860	11860	0
301	20231025	154100	105664590	11860	11860	11860	11860	0
302	20231025	154000	105664590	11860	11860	11860	11860	394
303	20231025	153900	105664590	11860	11860	11860	11860	0
304	20231025	153800	105664590	11860	11860	11860	11860	0
305	20231025	153700	105664590	11860	11860	11860	11860	0
306	20231025	153600	105664590	11860	11860	11860	11860	0
307	20231025	153500	105664590	11860	11860	11860	11860	0
308	20231025	153400	105664590	11860	11860	11860	11860	0
309	20231025	153300	105664590	11860	11860	11860	11860	0
310	20231025	153200	105664590	11860	11860	11860	11860	0
311	20231025	153100	105664590	11860	11860	11860	11860	0
312	20231025	153000	105664590	11860	11860	11860	11860	394
313	20231025	152900	100991750	11860	11860	11860	11860	0
314	20231025	152800	100991750	11860	11860	11860	11860	0
315	20231025	152700	100991750	11860	11860	11860	11860	0
316	20231025	152600	100991750	11860	11860	11860	11860	0
317	20231025	152500	100991750	11860	11860	11860	11860	0
318	20231025	152400	100991750	11860	11860	11860	11860	0
319	20231025	152300	100991750	11860	11860	11860	11860	0
320	20231025	152200	100991750	11860	11860	11860	11860	0
321	20231025	152100	100991750	11860	11860	11860	11860	0
322	20231025	152000	100991750	11860	11860	11860	11860	0
323	20231025	151900	100991750	11860	11860	11860	11860	17
324	20231025	151800	100790130	11860	11860	11860	11860	3
325	20231025	151700	100754550	11860	11860	11860	11860	2
326	20231025	151600	100730830	11860	11860	11860	11860	0
327	20231025	151500	100730830	11860	11850	11860	11850	15
328	20231025	151400	100552940	11850	11860	11860	11850	2
329	20231025	151300	100529230	11890	11890	11890	11880	29
330	20231025	151200	100184430	11890	11890	11890	11890	11
331	20231025	151100	100053640	11890	11890	11890	11890	0
332	20231025	151000	100053640	11890	11890	11890	11890	0
333	20231025	150900	100053640	11890	11890	11890	11890	0
334	20231025	150800	100053640	11890	11890	11890	11890	20
335	20231025	150700	99815840	11890	11890	11890	11890	0
336	20231025	150600	99815840	11890	11890	11890	11890	0
337	20231025	150500	99815840	11890	11800	11890	11800	11
338	20231025	150400	99685150	11890	11890	11890	11890	1
339	20231025	150300	99673260	11880	11880	11880	11880	30
340	20231025	150200	99316860	11900	11900	11900	11900	0
341	20231025	150100	99316860	11900	11900	11900	11900	0
342	20231025	150000	99316860	11900	11900	11900	11900	0
343	20231025	145900	99316860	11900	11900	11900	11900	0
344	20231025	145800	99316860	11900	11900	11900	11900	0
345	20231025	145700	99316860	11900	11850	11900	11850	20
346	20231025	145600	99079710	11900	11900	11900	11900	0
347	20231025	145500	99079710	11900	11900	11900	11900	0
348	20231025	145400	99079710	11900	11870	11900	11870	20
349	20231025	145300	98841920	11850	11850	11850	11850	7
350	20231025	145200	98758970	11870	11870	11870	11870	0
351	20231025	145100	98758970	11870	11850	11870	11850	14
352	20231025	145000	98592970	11840	11830	11840	11830	2
353	20231025	144900	98569300	11810	11770	11810	11770	40
354	20231025	144800	98097310	11810	11810	11810	11810	0
355	20231025	144700	98097310	11810	11810	11810	11810	0
356	20231025	144600	98097310	11810	11810	11810	11810	0
357	20231025	144500	98097310	11810	11790	11810	11790	35
358	20231025	144400	97684620	11780	11780	11790	11780	15
359	20231025	144300	97507900	11780	11780	11780	11780	0
360	20231025	144200	97507900	11780	11770	11780	11770	50
361	20231025	144100	96919330	11750	11750	11750	11750	2
362	20231025	144000	96895830	11770	11760	11770	11760	10
363	20231025	143900	96778190	11680	11680	11680	11680	19
364	20231025	143800	96556270	11670	11670	11670	11670	0
365	20231025	143700	96556270	11670	11670	11670	11670	0
366	20231025	143600	96556270	11670	11760	11760	11670	460
367	20231025	143500	91183190	11760	11760	11760	11760	2
368	20231025	143400	91159670	11700	11700	11700	11700	0
369	20231025	143300	91159670	11700	11710	11710	11700	280
370	20231025	143200	87881840	11750	11750	11750	11750	0
371	20231025	143100	87881840	11750	11750	11750	11750	0
372	20231025	143000	87881840	11750	11750	11750	11750	10
373	20231025	142900	87764340	11750	11750	11750	11750	0
374	20231025	142800	87764340	11750	11750	11750	11750	0
375	20231025	142700	87764340	11750	11750	11750	11750	89
376	20231025	142600	86718590	11750	11750	11750	11750	1
377	20231025	142500	86706840	11750	11750	11750	11750	10
378	20231025	142400	86589340	11770	11770	11770	11770	0
379	20231025	142300	86589340	11770	11770	11770	11770	0
380	20231025	142200	86589340	11770	11770	11770	11770	0
381	20231025	142100	86589340	11770	11770	11770	11770	0
382	20231025	142000	86589340	11770	11770	11770	11770	0
383	20231025	141900	86589340	11770	11770	11770	11770	0
384	20231025	141800	86589340	11770	11770	11770	11770	0
385	20231025	141700	86589340	11770	11770	11770	11770	10
386	20231025	141600	86471640	11770	11730	11770	11730	2
387	20231025	141500	86448140	11710	11710	11710	11710	0
388	20231025	141400	86448140	11710	11710	11710	11710	200
389	20231025	141300	84106140	11710	11710	11710	11710	0
390	20231025	141200	84106140	11710	11710	11710	11710	10
391	20231025	141100	83989040	11710	11710	11710	11710	16
392	20231025	141000	83801680	11710	11710	11710	11710	0
393	20231025	140900	83801680	11710	11710	11710	11710	5
394	20231025	140800	83743130	11710	11710	11710	11710	0
395	20231025	140700	83743130	11710	11710	11710	11710	48
396	20231025	140600	83181050	11710	11710	11710	11710	0
397	20231025	140500	83181050	11710	11710	11710	11710	0
398	20231025	140400	83181050	11710	11710	11710	11710	0
399	20231025	140300	83181050	11710	11700	11710	11700	63
400	20231025	140200	82443620	11690	11690	11690	11690	56
401	20231025	140100	81788980	11680	11670	11680	11670	20
402	20231025	140000	81555570	11670	11670	11670	11670	0
403	20231025	135900	81555570	11670	11670	11670	11670	0
404	20231025	135800	81555570	11670	11670	11670	11670	177
405	20231025	135700	79489980	11650	11650	11650	11650	58
406	20231025	135600	78814280	11650	11650	11650	11650	0
407	20231025	135500	78814280	11650	11650	11650	11650	12
408	20231025	135400	78674480	11650	11660	11660	11650	41
409	20231025	135300	78196820	11660	11660	11660	11660	0
410	20231025	135200	78196820	11660	11660	11660	11660	0
411	20231025	135100	78196820	11660	11660	11660	11660	0
412	20231025	135000	78196820	11660	11660	11660	11660	0
413	20231025	134900	78196820	11660	11660	11660	11660	31
414	20231025	134800	77835360	11680	11680	11680	11680	0
415	20231025	134700	77835360	11680	11680	11680	11680	0
416	20231025	134600	77835360	11680	11680	11680	11680	0
417	20231025	134500	77835360	11680	11680	11680	11680	0
418	20231025	134400	77835360	11680	11680	11680	11680	0
419	20231025	134300	77835360	11680	11680	11680	11680	0
420	20231025	134200	77835360	11680	11680	11680	11680	60
421	20231025	134100	77134560	11660	11670	11670	11660	73
422	20231025	134000	76283350	11670	11670	11670	11670	0
423	20231025	133900	76283350	11670	11670	11670	11670	3
424	20231025	133800	76248340	11660	11660	11660	11660	187
425	20231025	133700	74067920	11660	11660	11660	11660	0
426	20231025	133600	74067920	11660	11670	11680	11660	15
427	20231025	133500	73892990	11660	11660	11660	11660	2
428	20231025	133400	73869670	11660	11660	11660	11660	0
429	20231025	133300	73869670	11660	11660	11660	11660	0
430	20231025	133200	73869670	11660	11660	11660	11660	2
431	20231025	133100	73846350	11660	11660	11660	11660	0
432	20231025	133000	73846350	11660	11660	11660	11660	0
433	20231025	132900	73846350	11660	11660	11660	11660	42
434	20231025	132800	73356630	11650	11650	11650	11650	0
435	20231025	132700	73356630	11650	11650	11650	11650	0
436	20231025	132600	73356630	11650	11650	11650	11650	0
437	20231025	132500	73356630	11650	11650	11650	11650	0
438	20231025	132400	73356630	11650	11650	11650	11650	0
439	20231025	132300	73356630	11650	11650	11650	11650	0
440	20231025	132200	73356630	11650	11650	11650	11650	13
441	20231025	132100	73205180	11630	11630	11630	11630	0
442	20231025	132000	73205180	11630	11630	11630	11630	0
443	20231025	131900	73205180	11630	11630	11630	11630	0
444	20231025	131800	73205180	11630	11630	11630	11630	0
445	20231025	131700	73205180	11630	11630	11630	11630	0
446	20231025	131600	73205180	11630	11630	11630	11630	0
447	20231025	131500	73205180	11630	11630	11630	11630	17
448	20231025	131400	73007470	11640	11640	11640	11640	1
449	20231025	131300	72995830	11640	11640	11640	11640	0
450	20231025	131200	72995830	11640	11640	11640	11640	0
451	20231025	131100	72995830	11640	11640	11640	11640	0
452	20231025	131000	72995830	11640	11620	11640	11620	109
453	20231025	130900	71729070	11620	11620	11620	11620	100
454	20231025	130800	70567070	11620	11620	11620	11620	92
455	20231025	130700	69498030	11650	11650	11650	11650	0
456	20231025	130600	69498030	11650	11640	11650	11640	61
457	20231025	130500	68787430	11620	11620	11620	11620	0
458	20231025	130400	68787430	11620	11730	11730	11600	1071
459	20231025	130300	56282950	11730	11740	11740	11730	205
460	20231025	130200	53877270	11740	11740	11740	11740	0
461	20231025	130100	53877270	11740	11740	11740	11740	0
462	20231025	130000	53877270	11740	11740	11740	11740	0
463	20231025	125900	53877270	11740	11740	11740	11740	0
464	20231025	125800	53877270	11740	11740	11740	11740	0
465	20231025	125700	53877270	11740	11740	11740	11740	0
466	20231025	125600	53877270	11740	11740	11740	11740	0
467	20231025	125500	53877270	11740	11740	11740	11740	0
468	20231025	125400	53877270	11740	11740	11740	11740	5
469	20231025	125300	53818570	11750	11750	11750	11750	0
470	20231025	125200	53818570	11750	11750	11750	11750	0
471	20231025	125100	53818570	11750	11750	11750	11750	209
472	20231025	125000	51362820	11760	11760	11760	11760	0
473	20231025	124900	51362820	11760	11780	11780	11750	359
474	20231025	124800	47139420	11770	11790	11790	11770	128
475	20231025	124700	45632660	11780	11780	11780	11780	0
476	20231025	124600	45632660	11780	11780	11780	11780	0
477	20231025	124500	45632660	11780	11780	11780	11780	0
478	20231025	124400	45632660	11780	11780	11780	11780	40
479	20231025	124300	45161460	11850	11850	11850	11850	0
480	20231025	124200	45161460	11850	11850	11850	11850	1
481	20231025	124100	45149610	11780	11780	11780	11780	0
482	20231025	124000	45149610	11780	11800	11800	11780	362
483	20231025	123900	40879650	11880	11880	11880	11880	0
484	20231025	123800	40879650	11880	11880	11880	11880	0
485	20231025	123700	40879650	11880	11880	11880	11880	0
486	20231025	123600	40879650	11880	11880	11880	11880	0
487	20231025	123500	40879650	11880	11880	11880	11880	0
488	20231025	123400	40879650	11880	11880	11880	11880	0
489	20231025	123300	40879650	11880	11880	11880	11880	0
490	20231025	123200	40879650	11880	11880	11880	11880	0
491	20231025	123100	40879650	11880	11880	11880	11880	1
492	20231025	123000	40867770	11800	11800	11800	11800	0
493	20231025	122900	40867770	11800	11800	11800	11800	0
494	20231025	122800	40867770	11800	11800	11800	11800	23
495	20231025	122700	40596370	11820	11820	11820	11820	0
496	20231025	122600	40596370	11820	11820	11820	11820	0
497	20231025	122500	40596370	11820	11820	11820	11820	0
498	20231025	122400	40596370	11820	11830	11830	11820	268
499	20231025	122300	37426210	11830	11830	11830	11830	0
500	20231025	122200	37426210	11830	11830	11830	11830	20
501	20231025	122100	37189610	11830	11830	11830	11830	0
502	20231025	122000	37189610	11830	11830	11830	11830	0
503	20231025	121900	37189610	11830	11830	11830	11830	0
504	20231025	121800	37189610	11830	11830	11830	11830	0
505	20231025	121700	37189610	11830	11830	11830	11830	0
506	20231025	121600	37189610	11830	11830	11830	11830	0
507	20231025	121500	37189610	11830	11830	11830	11830	0
508	20231025	121400	37189610	11830	11830	11830	11830	0
509	20231025	121300	37189610	11830	11830	11830	11830	0
510	20231025	121200	37189610	11830	11830	11830	11830	0
511	20231025	121100	37189610	11830	11870	11870	11830	606
512	20231025	121000	30011250	11920	11920	11920	11920	0
513	20231025	120900	30011250	11920	11920	11920	11920	1
514	20231025	120800	29999330	11920	11920	11920	11920	0
515	20231025	120700	29999330	11920	11920	11920	11920	2
516	20231025	120600	29975490	11930	11920	11930	11920	4
517	20231025	120500	29927800	11930	11930	11930	11930	40
518	20231025	120400	29450600	11930	11930	11930	11930	2
519	20231025	120300	29426740	11930	11930	11930	11930	0
520	20231025	120200	29426740	11930	11930	11930	11930	0
521	20231025	120100	29426740	11930	11930	11930	11930	0
522	20231025	120000	29426740	11930	11930	11930	11930	0
523	20231025	115900	29426740	11930	11930	11930	11930	0
524	20231025	115800	29426740	11930	11930	11930	11930	0
525	20231025	115700	29426740	11930	11930	11930	11930	1
526	20231025	115600	29414810	11930	11930	11930	11930	0
527	20231025	115500	29414810	11930	11870	11930	11870	6
528	20231025	115400	29343530	11860	11860	11860	11860	0
529	20231025	115300	29343530	11860	11920	11920	11860	31
530	20231025	115200	28975690	11920	11920	11920	11920	0
531	20231025	115100	28975690	11920	11920	11920	11920	0
532	20231025	115000	28975690	11920	11920	11920	11920	27
533	20231025	114900	28653850	11850	11850	11850	11850	0
534	20231025	114800	28653850	11850	11850	11850	11850	0
535	20231025	114700	28653850	11850	11850	11850	11850	0
536	20231025	114600	28653850	11850	11850	11850	11850	0
537	20231025	114500	28653850	11850	11850	11850	11850	0
538	20231025	114400	28653850	11850	11850	11850	11850	0
539	20231025	114300	28653850	11850	11850	11850	11850	0
540	20231025	114200	28653850	11850	11860	11860	11850	58
541	20231025	114100	27966390	11900	11900	11900	11900	0
542	20231025	114000	27966390	11900	11900	11900	11900	0
543	20231025	113900	27966390	11900	11900	11900	11900	0
544	20231025	113800	27966390	11900	11900	11900	11900	22
545	20231025	113700	27704590	11920	11920	11920	11920	0
546	20231025	113600	27704590	11920	11920	11920	11920	0
547	20231025	113500	27704590	11920	11920	11920	11920	0
548	20231025	113400	27704590	11920	11920	11920	11920	0
549	20231025	113300	27704590	11920	11920	11920	11920	0
550	20231025	113200	27704590	11920	11920	11920	11920	0
551	20231025	113100	27704590	11920	11920	11920	11920	0
552	20231025	113000	27704590	11920	11920	11920	11920	200
553	20231025	112900	25320590	11920	11920	11920	11920	0
554	20231025	112800	25320590	11920	11920	11920	11920	0
555	20231025	112700	25320590	11920	11920	11920	11920	0
556	20231025	112600	25320590	11920	11920	11920	11920	0
557	20231025	112500	25320590	11920	11920	11920	11920	1
558	20231025	112400	25308670	11900	11900	11900	11900	0
559	20231025	112300	25308670	11900	11900	11900	11900	0
560	20231025	112200	25308670	11900	11900	11900	11900	0
561	20231025	112100	25308670	11900	11900	11900	11900	0
562	20231025	112000	25308670	11900	11900	11900	11900	0
563	20231025	111900	25308670	11900	11900	11900	11900	0
564	20231025	111800	25308670	11900	11900	11900	11900	0
565	20231025	111700	25308670	11900	11900	11900	11900	0
566	20231025	111600	25308670	11900	11900	11900	11900	0
567	20231025	111500	25308670	11900	11900	11900	11900	0
568	20231025	111400	25308670	11900	11900	11900	11900	0
569	20231025	111300	25308670	11900	11900	11900	11900	0
570	20231025	111200	25308670	11900	11900	11900	11900	0
571	20231025	111100	25308670	11900	11900	11900	11900	17
572	20231025	111000	25106370	11900	11900	11900	11900	50
573	20231025	110900	24511370	11900	11900	11900	11900	0
574	20231025	110800	24511370	11900	11900	11900	11900	1
575	20231025	110700	24499470	11840	11850	11850	11840	30
576	20231025	110600	24144060	11840	11840	11840	11840	0
577	20231025	110500	24144060	11840	11840	11840	11840	0
578	20231025	110400	24144060	11840	11840	11840	11840	0
579	20231025	110300	24144060	11840	11840	11840	11840	0
580	20231025	110200	24144060	11840	11840	11840	11840	0
581	20231025	110100	24144060	11840	11840	11840	11840	0
582	20231025	110000	24144060	11840	11840	11840	11840	0
583	20231025	105900	24144060	11840	11840	11840	11840	0
584	20231025	105800	24144060	11840	11840	11840	11840	0
585	20231025	105700	24144060	11840	11840	11840	11840	0
586	20231025	105600	24144060	11840	11840	11840	11840	40
587	20231025	105500	23670460	11840	11840	11840	11840	0
588	20231025	105400	23670460	11840	11840	11840	11840	0
589	20231025	105300	23670460	11840	11840	11840	11840	0
590	20231025	105200	23670460	11840	11850	11850	11840	90
591	20231025	105100	22604760	11860	11860	11860	11860	103
592	20231025	105000	21383180	11900	11910	11910	11900	224
593	20231025	104900	18716880	11900	11900	11900	11900	0
594	20231025	104800	18716880	11900	11900	11900	11900	0
595	20231025	104700	18716880	11900	11900	11900	11900	0
596	20231025	104600	18716880	11900	11900	11900	11900	0
597	20231025	104500	18716880	11900	11900	11900	11900	0
598	20231025	104400	18716880	11900	11900	11900	11900	0
599	20231025	104300	18716880	11900	11900	11900	11900	0
600	20231025	104200	18716880	11900	11900	11900	11900	0
601	20231025	104100	18716880	11900	11900	11900	11900	0
602	20231025	104000	18716880	11900	11900	11900	11900	0
603	20231025	103900	18716880	11900	11900	11900	11900	31
604	20231025	103800	18347980	11900	11900	11900	11900	0
605	20231025	103700	18347980	11900	11900	11900	11900	0
606	20231025	103600	18347980	11900	11900	11900	11900	2
607	20231025	103500	18324180	11860	11860	11860	11860	0
608	20231025	103400	18324180	11860	11860	11860	11860	0
609	20231025	103300	18324180	11860	11860	11860	11860	0
610	20231025	103200	18324180	11860	11860	11860	11860	0
611	20231025	103100	18324180	11860	11860	11860	11860	0
612	20231025	103000	18324180	11860	11860	11860	11860	1
613	20231025	102900	18312320	11860	11860	11860	11860	0
614	20231025	102800	18312320	11860	11860	11860	11860	0
615	20231025	102700	18312320	11860	11860	11860	11860	0
616	20231025	102600	18312320	11860	11860	11860	11860	0
617	20231025	102500	18312320	11860	11860	11860	11860	0
618	20231025	102400	18312320	11860	11860	11860	11860	0
619	20231025	102300	18312320	11860	11860	11860	11860	0
620	20231025	102200	18312320	11860	11860	11860	11860	0
621	20231025	102100	18312320	11860	11860	11860	11860	0
622	20231025	102000	18312320	11860	11860	11860	11860	0
623	20231025	101900	18312320	11860	11860	11860	11860	0
624	20231025	101800	18312320	11860	11860	11860	11860	2
625	20231025	101700	18288600	11850	11850	11850	11850	0
626	20231025	101600	18288600	11850	11850	11850	11850	0
627	20231025	101500	18288600	11850	11850	11850	11850	59
628	20231025	101400	17589450	11850	11850	11850	11850	2
629	20231025	101300	17565750	11850	11860	11860	11850	75
630	20231025	101200	16676790	11880	11880	11880	11880	0
631	20231025	101100	16676790	11880	11880	11880	11880	1
632	20231025	101000	16664910	11900	11900	11900	11900	0
633	20231025	100900	16664910	11900	11910	11910	11900	37
634	20231025	100800	16224510	11970	11970	11970	11970	0
635	20231025	100700	16224510	11970	11970	11970	11970	2
636	20231025	100600	16200570	11920	11920	11920	11920	0
637	20231025	100500	16200570	11920	11920	11920	11920	20
638	20231025	100400	15962170	11960	11960	11960	11960	25
639	20231025	100300	15663170	11980	11980	11980	11980	50
640	20231025	100200	15064170	11980	11980	11980	11980	2
641	20231025	100100	15040210	11930	11940	11940	11930	42
642	20231025	100000	14538940	11980	11980	11980	11980	0
643	20231025	095900	14538940	11980	11980	11980	11980	0
644	20231025	095800	14538940	11980	11980	11980	11980	0
645	20231025	095700	14538940	11980	11980	11980	11980	2
646	20231025	095600	14514980	11990	11990	11990	11990	0
647	20231025	095500	14514980	11990	11990	11990	11990	0
648	20231025	095400	14514980	11990	11990	11990	11990	0
649	20231025	095300	14514980	11990	11860	11990	11860	232
650	20231025	095200	11740780	11760	11760	11760	11760	8
651	20231025	095100	11646700	11800	11820	11820	11800	176
652	20231025	095000	9569830	11820	11860	11860	11820	352
653	20231025	094900	5401740	11950	11950	11950	11950	0
654	20231025	094800	5401740	11950	11950	11950	11950	0
655	20231025	094700	5401740	11950	11950	11950	11950	0
656	20231025	094600	5401740	11950	11950	11950	11950	0
657	20231025	094500	5401740	11950	11950	11950	11950	0
658	20231025	094400	5401740	11950	11950	11950	11950	0
659	20231025	094300	5401740	11950	11950	11950	11950	1
660	20231025	094200	5389790	11860	11880	11880	11860	13
661	20231025	094100	5235410	11880	11880	11880	11880	0
662	20231025	094000	5235410	11880	11880	11880	11880	0
663	20231025	093900	5235410	11880	11970	11970	11880	19
664	20231025	093800	5008970	11970	11970	11970	11970	1
665	20231025	093700	4997000	11970	11970	11970	11970	0
666	20231025	093600	4997000	11970	11970	11970	11970	0
667	20231025	093500	4997000	11970	11960	11970	11960	5
668	20231025	093400	4937180	11970	11970	11970	11970	0
669	20231025	093300	4937180	11970	11970	11970	11970	8
670	20231025	093200	4841420	11980	11970	11980	11970	65
671	20231025	093100	4062820	11970	11970	11970	11970	0
672	20231025	093000	4062820	11970	11970	11970	11970	0
673	20231025	092900	4062820	11970	11970	11970	11970	0
674	20231025	092800	4062820	11970	11970	11970	11970	0
675	20231025	092700	4062820	11970	11970	11970	11970	0
676	20231025	092600	4062820	11970	11970	11970	11970	0
677	20231025	092500	4062820	11970	11970	11970	11970	1
678	20231025	092400	4050850	11970	11970	11970	11970	0
679	20231025	092300	4050850	11970	11970	11970	11970	0
680	20231025	092200	4050850	11970	11970	11970	11970	0
681	20231025	092100	4050850	11970	11970	11970	11970	1
682	20231025	092000	4038880	11990	11990	11990	11990	0
683	20231025	091900	4038880	11990	11990	11990	11990	12
684	20231025	091800	3895000	11990	11990	11990	11990	0
685	20231025	091700	3895000	11990	11990	11990	11990	0
686	20231025	091600	3895000	11990	11990	11990	11990	0
687	20231025	091500	3895000	11990	11990	11990	11990	0
688	20231025	091400	3895000	11990	11990	11990	11990	0
689	20231025	091300	3895000	11990	11990	11990	11990	0
690	20231025	091200	3895000	11990	11990	11990	11990	0
691	20231025	091100	3895000	11990	11990	11990	11990	100
692	20231025	091000	2696000	11990	11990	11990	11990	0
693	20231025	090900	2696000	11990	11990	11990	11990	0
694	20231025	090800	2696000	11990	11990	11990	11990	10
695	20231025	090700	2576100	11990	11990	11990	11990	0
696	20231025	090600	2576100	11990	11990	11990	11990	1
697	20231025	090500	2564110	12000	12000	12000	12000	0
698	20231025	090400	2564110	12000	12000	12000	12000	0
699	20231025	090300	2564110	12000	12000	12000	12000	0
700	20231025	090200	2564110	12000	12000	12000	12000	1
701	20231025	090100	2552110	11680	11910	11910	11680	114
702	20231025	090000	1210990	11990	11990	11990	11990	101