KissMeData/306040/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	203900	185482080	9750	9750	9750	9750	959
3	20231025	203800	185482080	9750	9750	9750	9750	0
4	20231025	203700	185482080	9750	9750	9750	9750	0
5	20231025	203600	185482080	9750	9750	9750	9750	0
6	20231025	203500	185482080	9750	9750	9750	9750	0
7	20231025	203400	185482080	9750	9750	9750	9750	0
8	20231025	203300	185482080	9750	9750	9750	9750	0
9	20231025	203200	185482080	9750	9750	9750	9750	0
10	20231025	203100	185482080	9750	9750	9750	9750	0
11	20231025	203000	185482080	9750	9750	9750	9750	0
12	20231025	202900	185482080	9750	9750	9750	9750	0
13	20231025	202800	185482080	9750	9750	9750	9750	0
14	20231025	202700	185482080	9750	9750	9750	9750	0
15	20231025	202600	185482080	9750	9750	9750	9750	0
16	20231025	202500	185482080	9750	9750	9750	9750	0
17	20231025	202400	185482080	9750	9750	9750	9750	0
18	20231025	202300	185482080	9750	9750	9750	9750	0
19	20231025	202200	185482080	9750	9750	9750	9750	0
20	20231025	202100	185482080	9750	9750	9750	9750	0
21	20231025	202000	185482080	9750	9750	9750	9750	0
22	20231025	201900	185482080	9750	9750	9750	9750	0
23	20231025	201800	185482080	9750	9750	9750	9750	0
24	20231025	201700	185482080	9750	9750	9750	9750	0
25	20231025	201600	185482080	9750	9750	9750	9750	0
26	20231025	201500	185482080	9750	9750	9750	9750	0
27	20231025	201400	185482080	9750	9750	9750	9750	0
28	20231025	201300	185482080	9750	9750	9750	9750	0
29	20231025	201200	185482080	9750	9750	9750	9750	0
30	20231025	201100	185482080	9750	9750	9750	9750	0
31	20231025	201000	185482080	9750	9750	9750	9750	0
32	20231025	200900	185482080	9750	9750	9750	9750	959
33	20231025	200800	185482080	9750	9750	9750	9750	0
34	20231025	200700	185482080	9750	9750	9750	9750	0
35	20231025	200600	185482080	9750	9750	9750	9750	0
36	20231025	200500	185482080	9750	9750	9750	9750	0
37	20231025	200400	185482080	9750	9750	9750	9750	0
38	20231025	200300	185482080	9750	9750	9750	9750	0
39	20231025	200200	185482080	9750	9750	9750	9750	0
40	20231025	200100	185482080	9750	9750	9750	9750	0
41	20231025	200000	185482080	9750	9750	9750	9750	0
42	20231025	195900	185482080	9750	9750	9750	9750	0
43	20231025	195800	185482080	9750	9750	9750	9750	0
44	20231025	195700	185482080	9750	9750	9750	9750	0
45	20231025	195600	185482080	9750	9750	9750	9750	0
46	20231025	195500	185482080	9750	9750	9750	9750	0
47	20231025	195400	185482080	9750	9750	9750	9750	0
48	20231025	195300	185482080	9750	9750	9750	9750	0
49	20231025	195200	185482080	9750	9750	9750	9750	0
50	20231025	195100	185482080	9750	9750	9750	9750	0
51	20231025	195000	185482080	9750	9750	9750	9750	0
52	20231025	194900	185482080	9750	9750	9750	9750	0
53	20231025	194800	185482080	9750	9750	9750	9750	0
54	20231025	194700	185482080	9750	9750	9750	9750	0
55	20231025	194600	185482080	9750	9750	9750	9750	0
56	20231025	194500	185482080	9750	9750	9750	9750	0
57	20231025	194400	185482080	9750	9750	9750	9750	0
58	20231025	194300	185482080	9750	9750	9750	9750	0
59	20231025	194200	185482080	9750	9750	9750	9750	0
60	20231025	194100	185482080	9750	9750	9750	9750	0
61	20231025	194000	185482080	9750	9750	9750	9750	0
62	20231025	193900	185482080	9750	9750	9750	9750	959
63	20231025	193800	185482080	9750	9750	9750	9750	0
64	20231025	193700	185482080	9750	9750	9750	9750	0
65	20231025	193600	185482080	9750	9750	9750	9750	0
66	20231025	193500	185482080	9750	9750	9750	9750	0
67	20231025	193400	185482080	9750	9750	9750	9750	0
68	20231025	193300	185482080	9750	9750	9750	9750	0
69	20231025	193200	185482080	9750	9750	9750	9750	0
70	20231025	193100	185482080	9750	9750	9750	9750	0
71	20231025	193000	185482080	9750	9750	9750	9750	0
72	20231025	192900	185482080	9750	9750	9750	9750	0
73	20231025	192800	185482080	9750	9750	9750	9750	0
74	20231025	192700	185482080	9750	9750	9750	9750	0
75	20231025	192600	185482080	9750	9750	9750	9750	0
76	20231025	192500	185482080	9750	9750	9750	9750	0
77	20231025	192400	185482080	9750	9750	9750	9750	0
78	20231025	192300	185482080	9750	9750	9750	9750	0
79	20231025	192200	185482080	9750	9750	9750	9750	0
80	20231025	192100	185482080	9750	9750	9750	9750	0
81	20231025	192000	185482080	9750	9750	9750	9750	0
82	20231025	191900	185482080	9750	9750	9750	9750	0
83	20231025	191800	185482080	9750	9750	9750	9750	0
84	20231025	191700	185482080	9750	9750	9750	9750	0
85	20231025	191600	185482080	9750	9750	9750	9750	0
86	20231025	191500	185482080	9750	9750	9750	9750	0
87	20231025	191400	185482080	9750	9750	9750	9750	0
88	20231025	191300	185482080	9750	9750	9750	9750	0
89	20231025	191200	185482080	9750	9750	9750	9750	0
90	20231025	191100	185482080	9750	9750	9750	9750	0
91	20231025	191000	185482080	9750	9750	9750	9750	0
92	20231025	190900	185482080	9750	9750	9750	9750	959
93	20231025	190800	185482080	9750	9750	9750	9750	0
94	20231025	190700	185482080	9750	9750	9750	9750	0
95	20231025	190600	185482080	9750	9750	9750	9750	0
96	20231025	190500	185482080	9750	9750	9750	9750	0
97	20231025	190400	185482080	9750	9750	9750	9750	0
98	20231025	190300	185482080	9750	9750	9750	9750	0
99	20231025	190200	185482080	9750	9750	9750	9750	0
100	20231025	190100	185482080	9750	9750	9750	9750	0
101	20231025	190000	185482080	9750	9750	9750	9750	0
102	20231025	185900	185482080	9750	9750	9750	9750	0
103	20231025	185800	185482080	9750	9750	9750	9750	0
104	20231025	185700	185482080	9750	9750	9750	9750	0
105	20231025	185600	185482080	9750	9750	9750	9750	0
106	20231025	185500	185482080	9750	9750	9750	9750	0
107	20231025	185400	185482080	9750	9750	9750	9750	0
108	20231025	185300	185482080	9750	9750	9750	9750	0
109	20231025	185200	185482080	9750	9750	9750	9750	0
110	20231025	185100	185482080	9750	9750	9750	9750	0
111	20231025	185000	185482080	9750	9750	9750	9750	0
112	20231025	184900	185482080	9750	9750	9750	9750	0
113	20231025	184800	185482080	9750	9750	9750	9750	0
114	20231025	184700	185482080	9750	9750	9750	9750	0
115	20231025	184600	185482080	9750	9750	9750	9750	0
116	20231025	184500	185482080	9750	9750	9750	9750	0
117	20231025	184400	185482080	9750	9750	9750	9750	0
118	20231025	184300	185482080	9750	9750	9750	9750	0
119	20231025	184200	185482080	9750	9750	9750	9750	0
120	20231025	184100	185482080	9750	9750	9750	9750	0
121	20231025	184000	185482080	9750	9750	9750	9750	0
122	20231025	183900	185482080	9750	9750	9750	9750	959
123	20231025	183800	185482080	9750	9750	9750	9750	0
124	20231025	183700	185482080	9750	9750	9750	9750	0
125	20231025	183600	185482080	9750	9750	9750	9750	0
126	20231025	183500	185482080	9750	9750	9750	9750	0
127	20231025	183400	185482080	9750	9750	9750	9750	0
128	20231025	183300	185482080	9750	9750	9750	9750	0
129	20231025	183200	185482080	9750	9750	9750	9750	0
130	20231025	183100	185482080	9750	9750	9750	9750	0
131	20231025	183000	185482080	9750	9750	9750	9750	0
132	20231025	182900	185482080	9750	9750	9750	9750	0
133	20231025	182800	185482080	9750	9750	9750	9750	0
134	20231025	182700	185482080	9750	9750	9750	9750	0
135	20231025	182600	185482080	9750	9750	9750	9750	0
136	20231025	182500	185482080	9750	9750	9750	9750	0
137	20231025	182400	185482080	9750	9750	9750	9750	0
138	20231025	182300	185482080	9750	9750	9750	9750	0
139	20231025	182200	185482080	9750	9750	9750	9750	0
140	20231025	182100	185482080	9750	9750	9750	9750	0
141	20231025	182000	185482080	9750	9750	9750	9750	0
142	20231025	181900	185482080	9750	9750	9750	9750	0
143	20231025	181800	185482080	9750	9750	9750	9750	0
144	20231025	181700	185482080	9750	9750	9750	9750	0
145	20231025	181600	185482080	9750	9750	9750	9750	0
146	20231025	181500	185482080	9750	9750	9750	9750	0
147	20231025	181400	185482080	9750	9750	9750	9750	0
148	20231025	181300	185482080	9750	9750	9750	9750	0
149	20231025	181200	185482080	9750	9750	9750	9750	0
150	20231025	181100	185482080	9750	9750	9750	9750	0
151	20231025	181000	185482080	9750	9750	9750	9750	0
152	20231025	180900	185482080	9750	9750	9750	9750	959
153	20231025	180800	185482080	9750	9750	9750	9750	0
154	20231025	180700	185482080	9750	9750	9750	9750	0
155	20231025	180600	185482080	9750	9750	9750	9750	0
156	20231025	180500	185482080	9750	9750	9750	9750	0
157	20231025	180400	185482080	9750	9750	9750	9750	0
158	20231025	180300	185482080	9750	9750	9750	9750	0
159	20231025	180200	185482080	9750	9750	9750	9750	0
160	20231025	180100	185482080	9750	9750	9750	9750	0
161	20231025	180000	185482080	9750	9750	9750	9750	0
162	20231025	175900	185482080	9750	9750	9750	9750	0
163	20231025	175800	185482080	9750	9750	9750	9750	0
164	20231025	175700	185482080	9750	9750	9750	9750	0
165	20231025	175600	185482080	9750	9750	9750	9750	0
166	20231025	175500	185482080	9750	9750	9750	9750	0
167	20231025	175400	185482080	9750	9750	9750	9750	0
168	20231025	175300	185482080	9750	9750	9750	9750	0
169	20231025	175200	185482080	9750	9750	9750	9750	0
170	20231025	175100	185482080	9750	9750	9750	9750	0
171	20231025	175000	185482080	9750	9750	9750	9750	0
172	20231025	174900	185482080	9750	9750	9750	9750	0
173	20231025	174800	185482080	9750	9750	9750	9750	0
174	20231025	174700	185482080	9750	9750	9750	9750	0
175	20231025	174600	185482080	9750	9750	9750	9750	0
176	20231025	174500	185482080	9750	9750	9750	9750	0
177	20231025	174400	185482080	9750	9750	9750	9750	0
178	20231025	174300	185482080	9750	9750	9750	9750	0
179	20231025	174200	185482080	9750	9750	9750	9750	0
180	20231025	174100	185482080	9750	9750	9750	9750	0
181	20231025	174000	185482080	9750	9750	9750	9750	0
182	20231025	173900	185482080	9750	9750	9750	9750	959
183	20231025	173800	185482080	9750	9750	9750	9750	0
184	20231025	173700	185482080	9750	9750	9750	9750	0
185	20231025	173600	185482080	9750	9750	9750	9750	0
186	20231025	173500	185482080	9750	9750	9750	9750	0
187	20231025	173400	185482080	9750	9750	9750	9750	0
188	20231025	173300	185482080	9750	9750	9750	9750	0
189	20231025	173200	185482080	9750	9750	9750	9750	0
190	20231025	173100	185482080	9750	9750	9750	9750	0
191	20231025	173000	185482080	9750	9750	9750	9750	0
192	20231025	172900	185482080	9750	9750	9750	9750	0
193	20231025	172800	185482080	9750	9750	9750	9750	0
194	20231025	172700	185482080	9750	9750	9750	9750	0
195	20231025	172600	185482080	9750	9750	9750	9750	0
196	20231025	172500	185482080	9750	9750	9750	9750	0
197	20231025	172400	185482080	9750	9750	9750	9750	0
198	20231025	172300	185482080	9750	9750	9750	9750	0
199	20231025	172200	185482080	9750	9750	9750	9750	0
200	20231025	172100	185482080	9750	9750	9750	9750	0
201	20231025	172000	185482080	9750	9750	9750	9750	0
202	20231025	171900	185482080	9750	9750	9750	9750	0
203	20231025	171800	185482080	9750	9750	9750	9750	0
204	20231025	171700	185482080	9750	9750	9750	9750	0
205	20231025	171600	185482080	9750	9750	9750	9750	0
206	20231025	171500	185482080	9750	9750	9750	9750	0
207	20231025	171400	185482080	9750	9750	9750	9750	0
208	20231025	171300	185482080	9750	9750	9750	9750	0
209	20231025	171200	185482080	9750	9750	9750	9750	0
210	20231025	171100	185482080	9750	9750	9750	9750	0
211	20231025	171000	185482080	9750	9750	9750	9750	0
212	20231025	170900	185482080	9750	9750	9750	9750	959
213	20231025	170800	185482080	9750	9750	9750	9750	0
214	20231025	170700	185482080	9750	9750	9750	9750	0
215	20231025	170600	185482080	9750	9750	9750	9750	0
216	20231025	170500	185482080	9750	9750	9750	9750	0
217	20231025	170400	185482080	9750	9750	9750	9750	0
218	20231025	170300	185482080	9750	9750	9750	9750	0
219	20231025	170200	185482080	9750	9750	9750	9750	0
220	20231025	170100	185482080	9750	9750	9750	9750	0
221	20231025	170000	185482080	9750	9750	9750	9750	0
222	20231025	165900	185482080	9750	9750	9750	9750	0
223	20231025	165800	185482080	9750	9750	9750	9750	0
224	20231025	165700	185482080	9750	9750	9750	9750	0
225	20231025	165600	185482080	9750	9750	9750	9750	0
226	20231025	165500	185482080	9750	9750	9750	9750	0
227	20231025	165400	185482080	9750	9750	9750	9750	0
228	20231025	165300	185482080	9750	9750	9750	9750	0
229	20231025	165200	185482080	9750	9750	9750	9750	0
230	20231025	165100	185482080	9750	9750	9750	9750	0
231	20231025	165000	185482080	9750	9750	9750	9750	0
232	20231025	164900	185482080	9750	9750	9750	9750	0
233	20231025	164800	185482080	9750	9750	9750	9750	0
234	20231025	164700	185482080	9750	9750	9750	9750	0
235	20231025	164600	185482080	9750	9750	9750	9750	0
236	20231025	164500	185482080	9750	9750	9750	9750	0
237	20231025	164400	185482080	9750	9750	9750	9750	0
238	20231025	164300	185482080	9750	9750	9750	9750	0
239	20231025	164200	185482080	9750	9750	9750	9750	0
240	20231025	164100	185482080	9750	9750	9750	9750	0
241	20231025	164000	185482080	9750	9750	9750	9750	0
242	20231025	163900	185482080	9750	9750	9750	9750	959
243	20231025	163800	185482080	9750	9750	9750	9750	0
244	20231025	163700	185482080	9750	9750	9750	9750	0
245	20231025	163600	185482080	9750	9750	9750	9750	0
246	20231025	163500	185482080	9750	9750	9750	9750	0
247	20231025	163400	185482080	9750	9750	9750	9750	0
248	20231025	163300	185482080	9750	9750	9750	9750	0
249	20231025	163200	185482080	9750	9750	9750	9750	0
250	20231025	163100	185482080	9750	9750	9750	9750	0
251	20231025	163000	185482080	9750	9750	9750	9750	0
252	20231025	162900	185482080	9750	9750	9750	9750	0
253	20231025	162800	185482080	9750	9750	9750	9750	0
254	20231025	162700	185482080	9750	9750	9750	9750	0
255	20231025	162600	185482080	9750	9750	9750	9750	0
256	20231025	162500	185482080	9750	9750	9750	9750	0
257	20231025	162400	185482080	9750	9750	9750	9750	0
258	20231025	162300	185482080	9750	9750	9750	9750	0
259	20231025	162200	185482080	9750	9750	9750	9750	0
260	20231025	162100	185482080	9750	9750	9750	9750	0
261	20231025	162000	185482080	9750	9750	9750	9750	0
262	20231025	161900	185482080	9750	9750	9750	9750	0
263	20231025	161800	185482080	9750	9750	9750	9750	0
264	20231025	161700	185482080	9750	9750	9750	9750	0
265	20231025	161600	185482080	9750	9750	9750	9750	0
266	20231025	161500	185482080	9750	9750	9750	9750	0
267	20231025	161400	185482080	9750	9750	9750	9750	0
268	20231025	161300	185482080	9750	9750	9750	9750	0
269	20231025	161200	185482080	9750	9750	9750	9750	0
270	20231025	161100	185482080	9750	9750	9750	9750	0
271	20231025	161000	185482080	9750	9750	9750	9750	0
272	20231025	160900	185482080	9750	9750	9750	9750	959
273	20231025	160800	185482080	9750	9750	9750	9750	0
274	20231025	160700	185482080	9750	9750	9750	9750	0
275	20231025	160600	185482080	9750	9750	9750	9750	0
276	20231025	160500	185482080	9750	9750	9750	9750	0
277	20231025	160400	185482080	9750	9750	9750	9750	0
278	20231025	160300	185482080	9750	9750	9750	9750	0
279	20231025	160200	185482080	9750	9750	9750	9750	0
280	20231025	160100	185482080	9750	9750	9750	9750	0
281	20231025	160000	185482080	9750	9750	9750	9750	0
282	20231025	155900	185482080	9750	9750	9750	9750	0
283	20231025	155800	185482080	9750	9750	9750	9750	0
284	20231025	155700	185482080	9750	9750	9750	9750	0
285	20231025	155600	185482080	9750	9750	9750	9750	0
286	20231025	155500	185482080	9750	9750	9750	9750	0
287	20231025	155400	185482080	9750	9750	9750	9750	0
288	20231025	155300	185482080	9750	9750	9750	9750	0
289	20231025	155200	185482080	9750	9750	9750	9750	0
290	20231025	155100	185482080	9750	9750	9750	9750	0
291	20231025	155000	185482080	9750	9750	9750	9750	0
292	20231025	154900	185482080	9750	9750	9750	9750	0
293	20231025	154800	185482080	9750	9750	9750	9750	0
294	20231025	154700	185482080	9750	9750	9750	9750	0
295	20231025	154600	185482080	9750	9750	9750	9750	0
296	20231025	154500	185482080	9750	9750	9750	9750	0
297	20231025	154400	185482080	9750	9750	9750	9750	0
298	20231025	154300	185482080	9750	9750	9750	9750	0
299	20231025	154200	185482080	9750	9750	9750	9750	0
300	20231025	154100	185482080	9750	9750	9750	9750	0
301	20231025	154000	185482080	9750	9750	9750	9750	0
302	20231025	153900	185482080	9750	9750	9750	9750	959
303	20231025	153800	185482080	9750	9750	9750	9750	0
304	20231025	153700	185482080	9750	9750	9750	9750	0
305	20231025	153600	185482080	9750	9750	9750	9750	0
306	20231025	153500	185482080	9750	9750	9750	9750	0
307	20231025	153400	185482080	9750	9750	9750	9750	0
308	20231025	153300	185482080	9750	9750	9750	9750	0
309	20231025	153200	185482080	9750	9750	9750	9750	0
310	20231025	153100	185482080	9750	9750	9750	9750	0
311	20231025	153000	185482080	9750	9750	9750	9750	959
312	20231025	152900	176131830	9800	9800	9800	9800	0
313	20231025	152800	176131830	9800	9800	9800	9800	0
314	20231025	152700	176131830	9800	9800	9800	9800	0
315	20231025	152600	176131830	9800	9800	9800	9800	0
316	20231025	152500	176131830	9800	9800	9800	9800	0
317	20231025	152400	176131830	9800	9800	9800	9800	0
318	20231025	152300	176131830	9800	9800	9800	9800	0
319	20231025	152200	176131830	9800	9800	9800	9800	0
320	20231025	152100	176131830	9800	9800	9800	9800	0
321	20231025	152000	176131830	9800	9800	9800	9800	0
322	20231025	151900	176131830	9800	9800	9800	9800	1
323	20231025	151800	176122030	9800	9800	9800	9800	2
324	20231025	151700	176102430	9790	9810	9810	9790	107
325	20231025	151600	175053040	9820	9820	9820	9820	12
326	20231025	151500	174935200	9840	9840	9840	9840	11
327	20231025	151400	174826960	9820	9840	9840	9820	13
328	20231025	151300	174699100	9840	9840	9840	9840	0
329	20231025	151200	174699100	9840	9840	9840	9840	7
330	20231025	151100	174630220	9840	9840	9840	9840	40
331	20231025	151000	174236620	9840	9840	9840	9840	1
332	20231025	150900	174226780	9840	9840	9840	9840	21
333	20231025	150800	174020140	9840	9840	9840	9840	0
334	20231025	150700	174020140	9840	9840	9840	9840	0
335	20231025	150600	174020140	9840	9840	9840	9840	0
336	20231025	150500	174020140	9840	9840	9840	9840	0
337	20231025	150400	174020140	9840	9840	9840	9840	0
338	20231025	150300	174020140	9840	9840	9840	9840	0
339	20231025	150200	174020140	9840	9840	9840	9840	0
340	20231025	150100	174020140	9840	9840	9840	9840	0
341	20231025	150000	174020140	9840	9790	9840	9790	3
342	20231025	145900	173990670	9780	9780	9780	9780	4
343	20231025	145800	173951550	9790	9790	9790	9790	0
344	20231025	145700	173951550	9790	9790	9790	9790	144
345	20231025	145600	172541790	9790	9790	9790	9790	0
346	20231025	145500	172541790	9790	9790	9790	9790	1
347	20231025	145400	172532000	9790	9790	9790	9790	5
348	20231025	145300	172483050	9830	9830	9830	9830	8
349	20231025	145200	172404410	9790	9790	9790	9790	2
350	20231025	145100	172384830	9790	9790	9790	9790	0
351	20231025	145000	172384830	9790	9790	9790	9790	0
352	20231025	144900	172384830	9790	9790	9790	9790	2
353	20231025	144800	172365250	9780	9780	9780	9780	1
354	20231025	144700	172355470	9780	9780	9780	9780	1
355	20231025	144600	172345690	9850	9850	9850	9850	0
356	20231025	144500	172345690	9850	9790	9850	9780	13
357	20231025	144400	172218200	9790	9780	9790	9780	180
358	20231025	144300	170456010	9780	9790	9790	9780	24
359	20231025	144200	170221170	9790	9800	9800	9790	374
360	20231025	144100	166556180	9800	9800	9800	9800	2
361	20231025	144000	166536580	9800	9800	9800	9800	1
362	20231025	143900	166526780	9800	9800	9800	9800	1
363	20231025	143800	166516980	9800	9800	9800	9800	1
364	20231025	143700	166507180	9800	9800	9800	9800	0
365	20231025	143600	166507180	9800	9870	9870	9800	31
366	20231025	143500	166201280	9800	9860	9860	9800	22
367	20231025	143400	165984480	9800	9800	9800	9800	2
368	20231025	143300	165964880	9800	9800	9800	9800	1
369	20231025	143200	165955080	9800	9800	9800	9800	0
370	20231025	143100	165955080	9800	9800	9800	9800	93
371	20231025	143000	165043680	9800	9810	9810	9800	162
372	20231025	142900	163454560	9810	9810	9810	9810	0
373	20231025	142800	163454560	9810	9810	9810	9810	1
374	20231025	142700	163444750	9810	9810	9810	9810	1
375	20231025	142600	163434940	9810	9810	9810	9810	75
376	20231025	142500	162699190	9810	9810	9810	9810	0
377	20231025	142400	162699190	9810	9810	9810	9810	1
378	20231025	142300	162689380	9810	9810	9810	9810	1
379	20231025	142200	162679570	9810	9810	9810	9810	3
380	20231025	142100	162650140	9810	9810	9810	9810	15
381	20231025	142000	162502990	9810	9810	9810	9810	0
382	20231025	141900	162502990	9810	9810	9810	9810	0
383	20231025	141800	162502990	9810	9810	9810	9810	1
384	20231025	141700	162493180	9810	9810	9810	9810	4
385	20231025	141600	162453940	9810	9810	9810	9810	0
386	20231025	141500	162453940	9810	9810	9810	9810	0
387	20231025	141400	162453940	9810	9810	9810	9810	1
388	20231025	141300	162444130	9800	9800	9800	9800	1
389	20231025	141200	162434330	9800	9800	9800	9800	3
390	20231025	141100	162404930	9800	9800	9800	9800	0
391	20231025	141000	162404930	9800	9800	9800	9800	2
392	20231025	140900	162385330	9790	9790	9790	9790	0
393	20231025	140800	162385330	9790	9790	9790	9790	2
394	20231025	140700	162365750	9800	9840	9840	9800	1001
395	20231025	140600	152554880	9820	9810	9820	9800	575
396	20231025	140500	146913560	9810	9810	9810	9810	1
397	20231025	140400	146903750	9810	9810	9810	9810	0
398	20231025	140300	146903750	9810	9810	9810	9810	4
399	20231025	140200	146864510	9810	9810	9810	9810	0
400	20231025	140100	146864510	9810	9810	9810	9810	0
401	20231025	140000	146864510	9810	9810	9810	9810	2
402	20231025	135900	146844890	9810	9810	9810	9810	0
403	20231025	135800	146844890	9810	9820	9820	9810	32
404	20231025	135700	146530680	9810	9810	9810	9810	0
405	20231025	135600	146530680	9810	9810	9810	9810	1
406	20231025	135500	146520870	9810	9810	9810	9810	1
407	20231025	135400	146511060	9810	9810	9810	9810	1
408	20231025	135300	146501250	9810	9810	9810	9810	1
409	20231025	135200	146491440	9810	9850	9850	9810	563
410	20231025	135100	140960080	9850	9850	9850	9850	0
411	20231025	135000	140960080	9850	9850	9850	9850	2
412	20231025	134900	140940380	9850	9850	9850	9850	15
413	20231025	134800	140792630	9880	9880	9880	9880	0
414	20231025	134700	140792630	9880	9830	9880	9830	3
415	20231025	134600	140763040	9830	9830	9830	9830	1
416	20231025	134500	140753210	9830	9830	9830	9830	1
417	20231025	134400	140743380	9830	9840	9840	9830	69
418	20231025	134300	140064560	9850	9850	9850	9850	1
419	20231025	134200	140054710	9840	9840	9840	9840	0
420	20231025	134100	140054710	9840	9840	9840	9840	0
421	20231025	134000	140054710	9840	9840	9840	9840	1
422	20231025	133900	140044870	9840	9840	9840	9840	3
423	20231025	133800	140015350	9840	9840	9840	9840	0
424	20231025	133700	140015350	9840	9840	9840	9840	1
425	20231025	133600	140005510	9840	9840	9840	9840	3
426	20231025	133500	139975990	9840	9840	9840	9840	3
427	20231025	133400	139946470	9840	9840	9840	9840	1
428	20231025	133300	139936630	9880	9880	9880	9880	1
429	20231025	133200	139926750	9840	9860	9880	9840	9
430	20231025	133100	139838000	9840	9840	9860	9840	12
431	20231025	133000	139719770	9840	9840	9840	9840	0
432	20231025	132900	139719770	9840	9840	9840	9840	34
433	20231025	132800	139385210	9840	9840	9840	9840	0
434	20231025	132700	139385210	9840	9840	9840	9840	0
435	20231025	132600	139385210	9840	9850	9850	9840	32
436	20231025	132500	139070030	9850	9850	9850	9850	1
437	20231025	132400	139060180	9850	9850	9850	9850	0
438	20231025	132300	139060180	9850	9850	9850	9850	100
439	20231025	132200	138075180	9850	9850	9850	9850	1
440	20231025	132100	138065330	9850	9850	9850	9850	4
441	20231025	132000	138025930	9850	9850	9850	9850	0
442	20231025	131900	138025930	9850	9850	9850	9850	1
443	20231025	131800	138016080	9850	9850	9850	9850	1
444	20231025	131700	138006230	9850	9850	9850	9850	1
445	20231025	131600	137996380	9850	9850	9850	9850	1
446	20231025	131500	137986530	9850	9850	9850	9850	1
447	20231025	131400	137976680	9850	9850	9850	9850	0
448	20231025	131300	137976680	9850	9850	9850	9850	1
449	20231025	131200	137966830	9850	9850	9850	9850	1
450	20231025	131100	137956980	9850	9850	9850	9850	1
451	20231025	131000	137947130	9850	9850	9850	9850	0
452	20231025	130900	137947130	9850	9850	9850	9850	0
453	20231025	130800	137947130	9850	9850	9850	9850	3
454	20231025	130700	137917580	9850	9850	9850	9850	0
455	20231025	130600	137917580	9850	9860	9860	9850	22
456	20231025	130500	137700810	9860	9860	9860	9860	22
457	20231025	130400	137483890	9870	9870	9870	9870	156
458	20231025	130300	135944170	9880	9890	9890	9880	3
459	20231025	130200	135914520	9870	9870	9870	9870	0
460	20231025	130100	135914520	9870	9890	9890	9870	9
461	20231025	130000	135825530	9870	9900	9900	9870	11
462	20231025	125900	135716660	9900	9880	9900	9880	87
463	20231025	125800	134856030	9860	9860	9860	9860	24
464	20231025	125700	134619390	9850	9850	9850	9850	0
465	20231025	125600	134619390	9850	9850	9850	9850	0
466	20231025	125500	134619390	9850	9850	9850	9850	1
467	20231025	125400	134609540	9900	9840	9900	9840	4
468	20231025	125300	134570110	9900	9840	9900	9840	2
469	20231025	125200	134550370	9900	9850	9900	9840	67
470	20231025	125100	133889650	9860	9900	9900	9860	36
471	20231025	125000	133534650	9860	9860	9860	9860	0
472	20231025	124900	133534650	9860	9860	9860	9860	0
473	20231025	124800	133534650	9860	9860	9860	9860	0
474	20231025	124700	133534650	9860	9860	9860	9860	2
475	20231025	124600	133514930	9860	9860	9860	9860	0
476	20231025	124500	133514930	9860	9860	9860	9860	1
477	20231025	124400	133505070	9860	9870	9870	9860	2
478	20231025	124300	133485340	9870	9870	9870	9870	0
479	20231025	124200	133485340	9870	9870	9870	9870	1
480	20231025	124100	133475470	9860	9860	9900	9860	440
481	20231025	124000	129120970	9880	9860	9880	9860	3
482	20231025	123900	129091370	9850	9850	9850	9850	0
483	20231025	123800	129091370	9850	9850	9850	9850	0
484	20231025	123700	129091370	9850	9850	9850	9850	2
485	20231025	123600	129071670	9850	9850	9850	9850	0
486	20231025	123500	129071670	9850	9850	9850	9850	2
487	20231025	123400	129051970	9850	9850	9850	9850	24
488	20231025	123300	128815570	9850	9850	9850	9850	0
489	20231025	123200	128815570	9850	9850	9850	9850	1
490	20231025	123100	128805720	9880	9880	9880	9880	2
491	20231025	123000	128785960	9850	9850	9850	9850	1
492	20231025	122900	128776110	9850	9850	9850	9850	1
493	20231025	122800	128766260	9850	9850	9850	9850	0
494	20231025	122700	128766260	9850	9850	9850	9850	3
495	20231025	122600	128736710	9850	9850	9850	9850	1
496	20231025	122500	128726860	9850	9850	9850	9850	41
497	20231025	122400	128323010	9850	9850	9850	9850	1
498	20231025	122300	128313160	9850	9850	9850	9850	1
499	20231025	122200	128303310	9850	9850	9850	9850	1
500	20231025	122100	128293460	9850	9850	9850	9850	1
501	20231025	122000	128283610	9850	9850	9850	9850	1
502	20231025	121900	128273760	9850	9850	9850	9850	1
503	20231025	121800	128263910	9890	9890	9890	9890	50
504	20231025	121700	127769410	9850	9850	9850	9850	2
505	20231025	121600	127749710	9850	9880	9880	9850	102
506	20231025	121500	126742010	9850	9850	9850	9850	0
507	20231025	121400	126742010	9850	9850	9850	9850	1
508	20231025	121300	126732160	9850	9850	9850	9850	1
509	20231025	121200	126722310	9850	9850	9850	9850	2
510	20231025	121100	126702610	9850	9850	9850	9850	1
511	20231025	121000	126692760	9850	9850	9850	9850	0
512	20231025	120900	126692760	9850	9850	9850	9850	2
513	20231025	120800	126673060	9850	9850	9850	9850	0
514	20231025	120700	126673060	9850	9850	9850	9850	1
515	20231025	120600	126663210	9850	9850	9850	9850	2
516	20231025	120500	126643510	9850	9850	9850	9850	0
517	20231025	120400	126643510	9850	9850	9850	9850	0
518	20231025	120300	126643510	9850	9840	9850	9840	3
519	20231025	120200	126613980	9860	9860	9860	9860	0
520	20231025	120100	126613980	9860	9860	9860	9860	105
521	20231025	120000	125578680	9860	9860	9860	9860	0
522	20231025	115900	125578680	9860	9860	9860	9860	1
523	20231025	115800	125568820	9860	9860	9860	9860	2
524	20231025	115700	125549100	9860	9860	9860	9860	0
525	20231025	115600	125549100	9860	9860	9860	9860	2
526	20231025	115500	125529380	9860	9860	9860	9860	0
527	20231025	115400	125529380	9860	9860	9860	9860	0
528	20231025	115300	125529380	9860	9860	9860	9860	1
529	20231025	115200	125519520	9860	9860	9860	9860	1
530	20231025	115100	125509660	9870	9870	9870	9870	70
531	20231025	115000	124818760	9850	9850	9850	9850	1
532	20231025	114900	124808910	9870	9870	9870	9850	56
533	20231025	114800	124256210	9870	9870	9870	9870	1
534	20231025	114700	124246340	9870	9870	9870	9870	0
535	20231025	114600	124246340	9870	9870	9870	9870	0
536	20231025	114500	124246340	9870	9870	9870	9870	2
537	20231025	114400	124226600	9870	9870	9870	9870	0
538	20231025	114300	124226600	9870	9870	9870	9870	0
539	20231025	114200	124226600	9870	9870	9870	9870	1
540	20231025	114100	124216730	9870	9870	9870	9870	0
541	20231025	114000	124216730	9870	9870	9870	9870	2
542	20231025	113900	124196990	9870	9870	9870	9870	0
543	20231025	113800	124196990	9870	9870	9870	9870	2
544	20231025	113700	124177250	9890	9890	9890	9890	0
545	20231025	113600	124177250	9890	9890	9890	9890	8
546	20231025	113500	124098130	9900	9890	9900	9890	104
547	20231025	113400	123068570	9900	9900	9900	9900	185
548	20231025	113300	121237070	9880	9900	9900	9880	942
549	20231025	113200	111912310	9900	9900	9900	9900	0
550	20231025	113100	111912310	9900	9900	9900	9900	0
551	20231025	113000	111912310	9900	9900	9900	9900	0
552	20231025	112900	111912310	9900	9900	9900	9900	0
553	20231025	112800	111912310	9900	9900	9900	9900	0
554	20231025	112700	111912310	9900	9900	9900	9900	1
555	20231025	112600	111902410	9880	9880	9880	9880	0
556	20231025	112500	111902410	9880	9880	9880	9880	0
557	20231025	112400	111902410	9880	9880	9880	9880	0
558	20231025	112300	111902410	9880	9880	9880	9850	42
559	20231025	112200	111487820	9880	9880	9880	9880	123
560	20231025	112100	110272580	9880	9880	9880	9880	1
561	20231025	112000	110262700	9880	9880	9880	9880	0
562	20231025	111900	110262700	9880	9880	9880	9880	0
563	20231025	111800	110262700	9880	9880	9880	9880	0
564	20231025	111700	110262700	9880	9880	9880	9880	0
565	20231025	111600	110262700	9880	9870	9900	9870	1957
566	20231025	111500	90890880	9870	9880	9890	9870	150
567	20231025	111400	89407780	9890	9890	9890	9890	0
568	20231025	111300	89407780	9890	9860	9890	9860	132
569	20231025	111200	88102830	9880	9860	9880	9860	154
570	20231025	111100	86582390	9880	9880	9880	9880	0
571	20231025	111000	86582390	9880	9880	9880	9880	0
572	20231025	110900	86582390	9880	9880	9880	9880	0
573	20231025	110800	86582390	9880	9880	9880	9880	0
574	20231025	110700	86582390	9880	9880	9880	9880	0
575	20231025	110600	86582390	9880	9880	9880	9880	0
576	20231025	110500	86582390	9880	9880	9880	9880	0
577	20231025	110400	86582390	9880	9880	9880	9880	0
578	20231025	110300	86582390	9880	9880	9880	9880	0
579	20231025	110200	86582390	9880	9860	9880	9860	191
580	20231025	110100	84697460	9850	9860	9860	9850	121
581	20231025	110000	83504500	9840	9860	9860	9840	115
582	20231025	105900	82370900	9870	9870	9870	9870	213
583	20231025	105800	80268590	9830	9860	9860	9830	130
584	20231025	105700	78988170	9820	9860	9860	9820	251
585	20231025	105600	76522210	9860	9860	9860	9860	35
586	20231025	105500	76177110	9860	9860	9860	9860	0
587	20231025	105400	76177110	9860	9860	9860	9860	0
588	20231025	105300	76177110	9860	9860	9860	9860	0
589	20231025	105200	76177110	9860	9860	9870	9860	103
590	20231025	105100	75161500	9860	9860	9860	9860	20
591	20231025	105000	74964300	9870	9870	9870	9870	0
592	20231025	104900	74964300	9870	9870	9870	9870	0
593	20231025	104800	74964300	9870	9870	9870	9870	0
594	20231025	104700	74964300	9870	9840	9870	9840	2
595	20231025	104600	74944590	9840	9840	9840	9840	0
596	20231025	104500	74944590	9840	9840	9840	9840	112
597	20231025	104400	73842510	9830	9830	9830	9830	0
598	20231025	104300	73842510	9830	9840	9840	9830	173
599	20231025	104200	72140280	9830	9870	9870	9830	22
600	20231025	104100	71923300	9820	9850	9870	9820	1782
601	20231025	104000	54399890	9820	9820	9820	9820	0
602	20231025	103900	54399890	9820	9820	9820	9820	49
603	20231025	103800	53918710	9870	9870	9870	9870	0
604	20231025	103700	53918710	9870	9870	9870	9870	0
605	20231025	103600	53918710	9870	9870	9870	9870	0
606	20231025	103500	53918710	9870	9870	9870	9870	0
607	20231025	103400	53918710	9870	9870	9870	9870	0
608	20231025	103300	53918710	9870	9870	9870	9870	0
609	20231025	103200	53918710	9870	9870	9870	9870	0
610	20231025	103100	53918710	9870	9870	9870	9870	0
611	20231025	103000	53918710	9870	9870	9870	9870	0
612	20231025	102900	53918710	9870	9850	9870	9800	1098
613	20231025	102800	43125040	9860	9860	9860	9860	80
614	20231025	102700	42336240	9840	9840	9840	9840	0
615	20231025	102600	42336240	9840	9840	9840	9840	0
616	20231025	102500	42336240	9840	9850	9850	9840	130
617	20231025	102400	41055750	9830	9840	9840	9830	319
618	20231025	102300	37916900	9840	9840	9840	9840	0
619	20231025	102200	37916900	9840	9840	9840	9840	192
620	20231025	102100	36027620	9830	9830	9830	9830	0
621	20231025	102000	36027620	9830	9830	9830	9830	0
622	20231025	101900	36027620	9830	9830	9830	9830	0
623	20231025	101800	36027620	9830	9830	9830	9830	0
624	20231025	101700	36027620	9830	9830	9830	9830	0
625	20231025	101600	36027620	9830	9830	9830	9830	1
626	20231025	101500	36017790	9830	9830	9830	9830	1
627	20231025	101400	36007960	9850	9850	9850	9850	0
628	20231025	101300	36007960	9850	9850	9850	9850	0
629	20231025	101200	36007960	9850	9840	9850	9840	34
630	20231025	101100	35673390	9850	9850	9850	9850	0
631	20231025	101000	35673390	9850	9850	9850	9850	0
632	20231025	100900	35673390	9850	9850	9850	9850	0
633	20231025	100800	35673390	9850	9850	9850	9850	0
634	20231025	100700	35673390	9850	9850	9850	9850	0
635	20231025	100600	35673390	9850	9850	9850	9850	7
636	20231025	100500	35604440	9840	9840	9840	9840	0
637	20231025	100400	35604440	9840	9840	9840	9840	1
638	20231025	100300	35594600	9860	9860	9860	9860	0
639	20231025	100200	35594600	9860	9860	9860	9860	0
640	20231025	100100	35594600	9860	9850	9860	9850	102
641	20231025	100000	34589880	9850	9850	9850	9850	0
642	20231025	095900	34589880	9850	9850	9850	9850	0
643	20231025	095800	34589880	9850	9850	9850	9850	17
644	20231025	095700	34422430	9850	9840	9850	9840	65
645	20231025	095600	33782730	9850	9850	9850	9850	54
646	20231025	095500	33250830	9840	9840	9840	9840	0
647	20231025	095400	33250830	9840	9840	9840	9840	0
648	20231025	095300	33250830	9840	9840	9840	9840	0
649	20231025	095200	33250830	9840	9840	9840	9840	0
650	20231025	095100	33250830	9840	9840	9840	9840	35
651	20231025	095000	32906430	9850	9850	9850	9850	8
652	20231025	094900	32827630	9850	9840	9850	9840	62
653	20231025	094800	32217050	9850	9850	9850	9850	0
654	20231025	094700	32217050	9850	9840	9850	9840	20
655	20231025	094600	32020130	9840	9850	9850	9840	13
656	20231025	094500	31892200	9850	9850	9850	9850	0
657	20231025	094400	31892200	9850	9850	9850	9850	0
658	20231025	094300	31892200	9850	9850	9850	9850	2
659	20231025	094200	31872500	9840	9850	9850	9840	11
660	20231025	094100	31764230	9840	9840	9840	9840	116
661	20231025	094000	30622790	9850	9850	9850	9850	1
662	20231025	093900	30612940	9850	9850	9850	9850	10
663	20231025	093800	30514440	9850	9850	9850	9840	35
664	20231025	093700	30169740	9850	9860	9860	9850	48
665	20231025	093600	29696760	9850	9850	9850	9850	0
666	20231025	093500	29696760	9850	9850	9850	9850	0
667	20231025	093400	29696760	9850	9850	9850	9850	0
668	20231025	093300	29696760	9850	9850	9850	9850	10
669	20231025	093200	29598260	9870	9850	9870	9850	35
670	20231025	093100	29253060	9860	9870	9870	9860	11
671	20231025	093000	29144510	9870	9870	9870	9870	53
672	20231025	092900	28621400	9870	9870	9870	9870	50
673	20231025	092800	28127900	9850	9850	9850	9850	0
674	20231025	092700	28127900	9850	9850	9850	9850	28
675	20231025	092600	27852100	9840	9840	9840	9840	13
676	20231025	092500	27724180	9840	9840	9840	9840	0
677	20231025	092400	27724180	9840	9840	9840	9840	12
678	20231025	092300	27606100	9800	9770	9800	9770	4
679	20231025	092200	27566930	9760	9760	9760	9760	491
680	20231025	092100	22774770	9760	9760	9760	9760	2
681	20231025	092000	22755250	9760	9760	9760	9760	0
682	20231025	091900	22755250	9760	9760	9760	9760	274
683	20231025	091800	20081010	9760	9750	9760	9750	26
684	20231025	091700	19827300	9760	9760	9760	9760	0
685	20231025	091600	19827300	9760	9760	9760	9760	98
686	20231025	091500	18870820	9760	9760	9760	9760	0
687	20231025	091400	18870820	9760	9710	9760	9710	3
688	20231025	091300	18841640	9710	9710	9710	9710	15
689	20231025	091200	18695990	9710	9710	9710	9710	0
690	20231025	091100	18695990	9710	9710	9710	9710	13
691	20231025	091000	18569760	9760	9760	9760	9760	0
692	20231025	090900	18569760	9760	9760	9760	9760	0
693	20231025	090800	18569760	9760	9760	9760	9760	0
694	20231025	090700	18569760	9760	9760	9760	9760	1
695	20231025	090600	18560000	9710	9710	9710	9710	0
696	20231025	090500	18560000	9710	9710	9710	9710	0
697	20231025	090400	18560000	9710	9710	9710	9690	1512
698	20231025	090300	3879150	9710	9710	9710	9710	0
699	20231025	090200	3879150	9710	9760	9760	9710	7
700	20231025	090100	3810880	9760	9760	9760	9760	2
701	20231025	090000	3791360	9670	9800	9800	9670	387