KissMeData/029460/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	190500	137998390	15800	15800	15800	15800	649
3	20231025	190400	137998390	15800	15800	15800	15800	0
4	20231025	190300	137998390	15800	15800	15800	15800	0
5	20231025	190200	137998390	15800	15800	15800	15800	0
6	20231025	190100	137998390	15800	15800	15800	15800	0
7	20231025	190000	137998390	15800	15800	15800	15800	0
8	20231025	185900	137998390	15800	15800	15800	15800	0
9	20231025	185800	137998390	15800	15800	15800	15800	0
10	20231025	185700	137998390	15800	15800	15800	15800	0
11	20231025	185600	137998390	15800	15800	15800	15800	0
12	20231025	185500	137998390	15800	15800	15800	15800	0
13	20231025	185400	137998390	15800	15800	15800	15800	0
14	20231025	185300	137998390	15800	15800	15800	15800	0
15	20231025	185200	137998390	15800	15800	15800	15800	0
16	20231025	185100	137998390	15800	15800	15800	15800	0
17	20231025	185000	137998390	15800	15800	15800	15800	0
18	20231025	184900	137998390	15800	15800	15800	15800	0
19	20231025	184800	137998390	15800	15800	15800	15800	0
20	20231025	184700	137998390	15800	15800	15800	15800	0
21	20231025	184600	137998390	15800	15800	15800	15800	0
22	20231025	184500	137998390	15800	15800	15800	15800	0
23	20231025	184400	137998390	15800	15800	15800	15800	0
24	20231025	184300	137998390	15800	15800	15800	15800	0
25	20231025	184200	137998390	15800	15800	15800	15800	0
26	20231025	184100	137998390	15800	15800	15800	15800	0
27	20231025	184000	137998390	15800	15800	15800	15800	0
28	20231025	183900	137998390	15800	15800	15800	15800	0
29	20231025	183800	137998390	15800	15800	15800	15800	0
30	20231025	183700	137998390	15800	15800	15800	15800	0
31	20231025	183600	137998390	15800	15800	15800	15800	0
32	20231025	183500	137998390	15800	15800	15800	15800	649
33	20231025	183400	137998390	15800	15800	15800	15800	0
34	20231025	183300	137998390	15800	15800	15800	15800	0
35	20231025	183200	137998390	15800	15800	15800	15800	0
36	20231025	183100	137998390	15800	15800	15800	15800	0
37	20231025	183000	137998390	15800	15800	15800	15800	0
38	20231025	182900	137998390	15800	15800	15800	15800	0
39	20231025	182800	137998390	15800	15800	15800	15800	0
40	20231025	182700	137998390	15800	15800	15800	15800	0
41	20231025	182600	137998390	15800	15800	15800	15800	0
42	20231025	182500	137998390	15800	15800	15800	15800	0
43	20231025	182400	137998390	15800	15800	15800	15800	0
44	20231025	182300	137998390	15800	15800	15800	15800	0
45	20231025	182200	137998390	15800	15800	15800	15800	0
46	20231025	182100	137998390	15800	15800	15800	15800	0
47	20231025	182000	137998390	15800	15800	15800	15800	0
48	20231025	181900	137998390	15800	15800	15800	15800	0
49	20231025	181800	137998390	15800	15800	15800	15800	0
50	20231025	181700	137998390	15800	15800	15800	15800	0
51	20231025	181600	137998390	15800	15800	15800	15800	0
52	20231025	181500	137998390	15800	15800	15800	15800	0
53	20231025	181400	137998390	15800	15800	15800	15800	0
54	20231025	181300	137998390	15800	15800	15800	15800	0
55	20231025	181200	137998390	15800	15800	15800	15800	0
56	20231025	181100	137998390	15800	15800	15800	15800	0
57	20231025	181000	137998390	15800	15800	15800	15800	0
58	20231025	180900	137998390	15800	15800	15800	15800	0
59	20231025	180800	137998390	15800	15800	15800	15800	0
60	20231025	180700	137998390	15800	15800	15800	15800	0
61	20231025	180600	137998390	15800	15800	15800	15800	0
62	20231025	180500	137998390	15800	15800	15800	15800	649
63	20231025	180400	137998390	15800	15800	15800	15800	0
64	20231025	180300	137998390	15800	15800	15800	15800	0
65	20231025	180200	137998390	15800	15800	15800	15800	0
66	20231025	180100	137998390	15800	15800	15800	15800	0
67	20231025	180000	137998390	15800	15800	15800	15800	0
68	20231025	175900	137998390	15800	15800	15800	15800	0
69	20231025	175800	137998390	15800	15800	15800	15800	0
70	20231025	175700	137998390	15800	15800	15800	15800	0
71	20231025	175600	137998390	15800	15800	15800	15800	0
72	20231025	175500	137998390	15800	15800	15800	15800	0
73	20231025	175400	137998390	15800	15800	15800	15800	0
74	20231025	175300	137998390	15800	15800	15800	15800	0
75	20231025	175200	137998390	15800	15800	15800	15800	0
76	20231025	175100	137998390	15800	15800	15800	15800	0
77	20231025	175000	137998390	15800	15800	15800	15800	0
78	20231025	174900	137998390	15800	15800	15800	15800	0
79	20231025	174800	137998390	15800	15800	15800	15800	0
80	20231025	174700	137998390	15800	15800	15800	15800	0
81	20231025	174600	137998390	15800	15800	15800	15800	0
82	20231025	174500	137998390	15800	15800	15800	15800	0
83	20231025	174400	137998390	15800	15800	15800	15800	0
84	20231025	174300	137998390	15800	15800	15800	15800	0
85	20231025	174200	137998390	15800	15800	15800	15800	0
86	20231025	174100	137998390	15800	15800	15800	15800	0
87	20231025	174000	137998390	15800	15800	15800	15800	0
88	20231025	173900	137998390	15800	15800	15800	15800	0
89	20231025	173800	137998390	15800	15800	15800	15800	0
90	20231025	173700	137998390	15800	15800	15800	15800	0
91	20231025	173600	137998390	15800	15800	15800	15800	0
92	20231025	173500	137998390	15800	15800	15800	15800	649
93	20231025	173400	137998390	15800	15800	15800	15800	0
94	20231025	173300	137998390	15800	15800	15800	15800	0
95	20231025	173200	137998390	15800	15800	15800	15800	0
96	20231025	173100	137998390	15800	15800	15800	15800	0
97	20231025	173000	137998390	15800	15800	15800	15800	0
98	20231025	172900	137998390	15800	15800	15800	15800	0
99	20231025	172800	137998390	15800	15800	15800	15800	0
100	20231025	172700	137998390	15800	15800	15800	15800	0
101	20231025	172600	137998390	15800	15800	15800	15800	0
102	20231025	172500	137998390	15800	15800	15800	15800	0
103	20231025	172400	137998390	15800	15800	15800	15800	0
104	20231025	172300	137998390	15800	15800	15800	15800	0
105	20231025	172200	137998390	15800	15800	15800	15800	0
106	20231025	172100	137998390	15800	15800	15800	15800	0
107	20231025	172000	137998390	15800	15800	15800	15800	0
108	20231025	171900	137998390	15800	15800	15800	15800	0
109	20231025	171800	137998390	15800	15800	15800	15800	0
110	20231025	171700	137998390	15800	15800	15800	15800	0
111	20231025	171600	137998390	15800	15800	15800	15800	0
112	20231025	171500	137998390	15800	15800	15800	15800	0
113	20231025	171400	137998390	15800	15800	15800	15800	0
114	20231025	171300	137998390	15800	15800	15800	15800	0
115	20231025	171200	137998390	15800	15800	15800	15800	0
116	20231025	171100	137998390	15800	15800	15800	15800	0
117	20231025	171000	137998390	15800	15800	15800	15800	0
118	20231025	170900	137998390	15800	15800	15800	15800	0
119	20231025	170800	137998390	15800	15800	15800	15800	0
120	20231025	170700	137998390	15800	15800	15800	15800	0
121	20231025	170600	137998390	15800	15800	15800	15800	0
122	20231025	170500	137998390	15800	15800	15800	15800	649
123	20231025	170400	137998390	15800	15800	15800	15800	0
124	20231025	170300	137998390	15800	15800	15800	15800	0
125	20231025	170200	137998390	15800	15800	15800	15800	0
126	20231025	170100	137998390	15800	15800	15800	15800	0
127	20231025	170000	137998390	15800	15800	15800	15800	0
128	20231025	165900	137998390	15800	15800	15800	15800	0
129	20231025	165800	137998390	15800	15800	15800	15800	0
130	20231025	165700	137998390	15800	15800	15800	15800	0
131	20231025	165600	137998390	15800	15800	15800	15800	0
132	20231025	165500	137998390	15800	15800	15800	15800	0
133	20231025	165400	137998390	15800	15800	15800	15800	0
134	20231025	165300	137998390	15800	15800	15800	15800	0
135	20231025	165200	137998390	15800	15800	15800	15800	0
136	20231025	165100	137998390	15800	15800	15800	15800	0
137	20231025	165000	137998390	15800	15800	15800	15800	0
138	20231025	164900	137998390	15800	15800	15800	15800	0
139	20231025	164800	137998390	15800	15800	15800	15800	0
140	20231025	164700	137998390	15800	15800	15800	15800	0
141	20231025	164600	137998390	15800	15800	15800	15800	0
142	20231025	164500	137998390	15800	15800	15800	15800	0
143	20231025	164400	137998390	15800	15800	15800	15800	0
144	20231025	164300	137998390	15800	15800	15800	15800	0
145	20231025	164200	137998390	15800	15800	15800	15800	0
146	20231025	164100	137998390	15800	15800	15800	15800	0
147	20231025	164000	137998390	15800	15800	15800	15800	0
148	20231025	163900	137998390	15800	15800	15800	15800	0
149	20231025	163800	137998390	15800	15800	15800	15800	0
150	20231025	163700	137998390	15800	15800	15800	15800	0
151	20231025	163600	137998390	15800	15800	15800	15800	0
152	20231025	163500	137998390	15800	15800	15800	15800	649
153	20231025	163400	137998390	15800	15800	15800	15800	0
154	20231025	163300	137998390	15800	15800	15800	15800	0
155	20231025	163200	137998390	15800	15800	15800	15800	0
156	20231025	163100	137998390	15800	15800	15800	15800	0
157	20231025	163000	137998390	15800	15800	15800	15800	0
158	20231025	162900	137998390	15800	15800	15800	15800	0
159	20231025	162800	137998390	15800	15800	15800	15800	0
160	20231025	162700	137998390	15800	15800	15800	15800	0
161	20231025	162600	137998390	15800	15800	15800	15800	0
162	20231025	162500	137998390	15800	15800	15800	15800	0
163	20231025	162400	137998390	15800	15800	15800	15800	0
164	20231025	162300	137998390	15800	15800	15800	15800	0
165	20231025	162200	137998390	15800	15800	15800	15800	0
166	20231025	162100	137998390	15800	15800	15800	15800	0
167	20231025	162000	137998390	15800	15800	15800	15800	0
168	20231025	161900	137998390	15800	15800	15800	15800	0
169	20231025	161800	137998390	15800	15800	15800	15800	0
170	20231025	161700	137998390	15800	15800	15800	15800	0
171	20231025	161600	137998390	15800	15800	15800	15800	0
172	20231025	161500	137998390	15800	15800	15800	15800	0
173	20231025	161400	137998390	15800	15800	15800	15800	0
174	20231025	161300	137998390	15800	15800	15800	15800	0
175	20231025	161200	137998390	15800	15800	15800	15800	0
176	20231025	161100	137998390	15800	15800	15800	15800	0
177	20231025	161000	137998390	15800	15800	15800	15800	0
178	20231025	160900	137998390	15800	15800	15800	15800	0
179	20231025	160800	137998390	15800	15800	15800	15800	0
180	20231025	160700	137998390	15800	15800	15800	15800	0
181	20231025	160600	137998390	15800	15800	15800	15800	0
182	20231025	160500	137998390	15800	15800	15800	15800	649
183	20231025	160400	137998390	15800	15800	15800	15800	0
184	20231025	160300	137998390	15800	15800	15800	15800	0
185	20231025	160200	137998390	15800	15800	15800	15800	0
186	20231025	160100	137998390	15800	15800	15800	15800	0
187	20231025	160000	137998390	15800	15800	15800	15800	0
188	20231025	155900	137998390	15800	15800	15800	15800	0
189	20231025	155800	137998390	15800	15800	15800	15800	0
190	20231025	155700	137998390	15800	15800	15800	15800	0
191	20231025	155600	137998390	15800	15800	15800	15800	0
192	20231025	155500	137998390	15800	15800	15800	15800	0
193	20231025	155400	137998390	15800	15800	15800	15800	0
194	20231025	155300	137998390	15800	15800	15800	15800	0
195	20231025	155200	137998390	15800	15800	15800	15800	0
196	20231025	155100	137998390	15800	15800	15800	15800	0
197	20231025	155000	137998390	15800	15800	15800	15800	0
198	20231025	154900	137998390	15800	15800	15800	15800	0
199	20231025	154800	137998390	15800	15800	15800	15800	0
200	20231025	154700	137998390	15800	15800	15800	15800	0
201	20231025	154600	137998390	15800	15800	15800	15800	0
202	20231025	154500	137998390	15800	15800	15800	15800	0
203	20231025	154400	137998390	15800	15800	15800	15800	0
204	20231025	154300	137998390	15800	15800	15800	15800	0
205	20231025	154200	137998390	15800	15800	15800	15800	0
206	20231025	154100	137998390	15800	15800	15800	15800	0
207	20231025	154000	137998390	15800	15800	15800	15800	0
208	20231025	153900	137998390	15800	15800	15800	15800	0
209	20231025	153800	137998390	15800	15800	15800	15800	0
210	20231025	153700	137998390	15800	15800	15800	15800	0
211	20231025	153600	137998390	15800	15800	15800	15800	0
212	20231025	153500	137998390	15800	15800	15800	15800	649
213	20231025	153400	137998390	15800	15800	15800	15800	0
214	20231025	153300	137998390	15800	15800	15800	15800	0
215	20231025	153200	137998390	15800	15800	15800	15800	0
216	20231025	153100	137998390	15800	15800	15800	15800	0
217	20231025	153000	137998390	15800	15800	15800	15800	649
218	20231025	152900	127744190	15810	15810	15810	15810	0
219	20231025	152800	127744190	15810	15810	15810	15810	0
220	20231025	152700	127744190	15810	15810	15810	15810	0
221	20231025	152600	127744190	15810	15810	15810	15810	0
222	20231025	152500	127744190	15810	15810	15810	15810	0
223	20231025	152400	127744190	15810	15810	15810	15810	0
224	20231025	152300	127744190	15810	15810	15810	15810	0
225	20231025	152200	127744190	15810	15810	15810	15810	0
226	20231025	152100	127744190	15810	15810	15810	15810	0
227	20231025	152000	127744190	15810	15810	15810	15810	0
228	20231025	151900	127744190	15810	15780	15810	15780	554
229	20231025	151800	118986450	15800	15780	15800	15780	7
230	20231025	151700	118875870	15780	15780	15780	15780	2
231	20231025	151600	118844310	15780	15780	15780	15780	0
232	20231025	151500	118844310	15780	15780	15780	15780	1
233	20231025	151400	118828530	15780	15780	15780	15780	0
234	20231025	151300	118828530	15780	15780	15780	15780	1
235	20231025	151200	118812750	15780	15780	15780	15780	1
236	20231025	151100	118796970	15780	15780	15780	15780	3
237	20231025	151000	118749630	15780	15780	15780	15780	1
238	20231025	150900	118733850	15780	15780	15780	15780	1
239	20231025	150800	118718070	15810	15810	15810	15780	4
240	20231025	150700	118654860	15780	15780	15780	15780	3
241	20231025	150600	118607520	15780	15780	15780	15780	21
242	20231025	150500	118276140	15780	15780	15780	15780	0
243	20231025	150400	118276140	15780	15780	15780	15780	2
244	20231025	150300	118244580	15780	15780	15780	15780	1
245	20231025	150200	118228800	15780	15780	15780	15780	0
246	20231025	150100	118228800	15780	15800	15800	15780	16
247	20231025	150000	117976020	15780	15780	15780	15780	1
248	20231025	145900	117960240	15800	15800	15800	15800	0
249	20231025	145800	117960240	15800	15800	15800	15800	0
250	20231025	145700	117960240	15800	15800	15800	15800	0
251	20231025	145600	117960240	15800	15800	15800	15800	0
252	20231025	145500	117960240	15800	15800	15800	15800	2
253	20231025	145400	117928640	15790	15790	15790	15790	0
254	20231025	145300	117928640	15790	15790	15790	15790	0
255	20231025	145200	117928640	15790	15800	15800	15790	16
256	20231025	145100	117675970	15810	15810	15810	15810	53
257	20231025	145000	116838040	15810	15810	15810	15810	8
258	20231025	144900	116711560	15810	15810	15810	15810	0
259	20231025	144800	116711560	15810	15810	15810	15810	0
260	20231025	144700	116711560	15810	15810	15810	15810	0
261	20231025	144600	116711560	15810	15810	15810	15810	10
262	20231025	144500	116553460	15810	15810	15810	15810	0
263	20231025	144400	116553460	15810	15810	15810	15810	0
264	20231025	144300	116553460	15810	15810	15810	15810	0
265	20231025	144200	116553460	15810	15810	15810	15810	0
266	20231025	144100	116553460	15810	15810	15810	15810	0
267	20231025	144000	116553460	15810	15810	15810	15810	1
268	20231025	143900	116537650	15810	15810	15820	15810	5
269	20231025	143800	116458590	15810	15810	15810	15810	0
270	20231025	143700	116458590	15810	15810	15810	15810	0
271	20231025	143600	116458590	15810	15810	15810	15810	0
272	20231025	143500	116458590	15810	15810	15810	15810	0
273	20231025	143400	116458590	15810	15810	15810	15810	0
274	20231025	143300	116458590	15810	15810	15810	15810	1
275	20231025	143200	116442780	15810	15810	15810	15810	0
276	20231025	143100	116442780	15810	15810	15810	15810	0
277	20231025	143000	116442780	15810	15810	15810	15810	0
278	20231025	142900	116442780	15810	15810	15810	15810	25
279	20231025	142800	116047530	15840	15840	15840	15840	0
280	20231025	142700	116047530	15840	15840	15840	15840	0
281	20231025	142600	116047530	15840	15840	15840	15840	0
282	20231025	142500	116047530	15840	15840	15840	15840	0
283	20231025	142400	116047530	15840	15840	15840	15840	0
284	20231025	142300	116047530	15840	15840	15840	15840	0
285	20231025	142200	116047530	15840	15840	15840	15840	0
286	20231025	142100	116047530	15840	15840	15840	15840	0
287	20231025	142000	116047530	15840	15840	15840	15840	0
288	20231025	141900	116047530	15840	15840	15840	15840	0
289	20231025	141800	116047530	15840	15840	15840	15840	0
290	20231025	141700	116047530	15840	15840	15840	15840	0
291	20231025	141600	116047530	15840	15840	15840	15840	0
292	20231025	141500	116047530	15840	15840	15840	15840	0
293	20231025	141400	116047530	15840	15840	15840	15840	0
294	20231025	141300	116047530	15840	15840	15840	15840	0
295	20231025	141200	116047530	15840	15840	15840	15840	0
296	20231025	141100	116047530	15840	15840	15840	15840	0
297	20231025	141000	116047530	15840	15840	15840	15840	0
298	20231025	140900	116047530	15840	15840	15840	15840	0
299	20231025	140800	116047530	15840	15840	15840	15840	0
300	20231025	140700	116047530	15840	15840	15840	15840	0
301	20231025	140600	116047530	15840	15840	15840	15840	0
302	20231025	140500	116047530	15840	15840	15840	15840	0
303	20231025	140400	116047530	15840	15840	15840	15840	1
304	20231025	140300	116031690	15810	15810	15810	15810	34
305	20231025	140200	115494150	15800	15800	15800	15800	0
306	20231025	140100	115494150	15800	15800	15800	15800	0
307	20231025	140000	115494150	15800	15800	15800	15800	0
308	20231025	135900	115494150	15800	15800	15800	15800	0
309	20231025	135800	115494150	15800	15800	15800	15800	24
310	20231025	135700	115114950	15800	15800	15800	15800	5
311	20231025	135600	115035950	15800	15800	15800	15800	0
312	20231025	135500	115035950	15800	15740	15800	15740	2
313	20231025	135400	115004410	15730	15730	15730	15730	585
314	20231025	135300	105802360	15740	15740	15740	15740	36
315	20231025	135200	105235720	15740	15740	15740	15740	0
316	20231025	135100	105235720	15740	15740	15740	15740	0
317	20231025	135000	105235720	15740	15740	15740	15740	6
318	20231025	134900	105141280	15740	15750	15750	15740	14
319	20231025	134800	104920910	15750	15770	15770	15750	8
320	20231025	134700	104794810	15750	15730	15750	15730	387
321	20231025	134600	98702120	15740	15740	15740	15740	0
322	20231025	134500	98702120	15740	15740	15740	15740	0
323	20231025	134400	98702120	15740	15740	15740	15740	0
324	20231025	134300	98702120	15740	15740	15740	15740	7
325	20231025	134200	98591940	15740	15740	15740	15740	0
326	20231025	134100	98591940	15740	15740	15740	15740	1
327	20231025	134000	98576200	15720	15720	15720	15720	0
328	20231025	133900	98576200	15720	15720	15720	15720	20
329	20231025	133800	98261800	15720	15720	15720	15720	0
330	20231025	133700	98261800	15720	15720	15720	15720	0
331	20231025	133600	98261800	15720	15720	15720	15720	0
332	20231025	133500	98261800	15720	15720	15720	15720	0
333	20231025	133400	98261800	15720	15720	15720	15720	0
334	20231025	133300	98261800	15720	15720	15720	15720	0
335	20231025	133200	98261800	15720	15720	15720	15720	0
336	20231025	133100	98261800	15720	15720	15720	15720	0
337	20231025	133000	98261800	15720	15720	15720	15720	20
338	20231025	132900	97947400	15730	15720	15730	15720	4
339	20231025	132800	97884510	15730	15730	15730	15730	0
340	20231025	132700	97884510	15730	15730	15730	15730	0
341	20231025	132600	97884510	15730	15730	15730	15730	0
342	20231025	132500	97884510	15730	15730	15730	15730	10
343	20231025	132400	97727210	15720	15720	15720	15720	0
344	20231025	132300	97727210	15720	15720	15720	15720	0
345	20231025	132200	97727210	15720	15720	15720	15720	0
346	20231025	132100	97727210	15720	15720	15720	15720	10
347	20231025	132000	97570010	15720	15720	15720	15720	5
348	20231025	131900	97491410	15730	15730	15730	15730	0
349	20231025	131800	97491410	15730	15730	15730	15730	0
350	20231025	131700	97491410	15730	15730	15730	15730	0
351	20231025	131600	97491410	15730	15730	15730	15730	0
352	20231025	131500	97491410	15730	15730	15730	15730	0
353	20231025	131400	97491410	15730	15730	15730	15730	0
354	20231025	131300	97491410	15730	15730	15730	15730	0
355	20231025	131200	97491410	15730	15730	15730	15730	0
356	20231025	131100	97491410	15730	15730	15730	15730	0
357	20231025	131000	97491410	15730	15730	15730	15730	14
358	20231025	130900	97271190	15740	15740	15740	15740	0
359	20231025	130800	97271190	15740	15740	15740	15740	0
360	20231025	130700	97271190	15740	15740	15740	15740	0
361	20231025	130600	97271190	15740	15740	15740	15740	0
362	20231025	130500	97271190	15740	15740	15740	15740	0
363	20231025	130400	97271190	15740	15740	15740	15740	92
364	20231025	130300	95823110	15740	15740	15740	15740	0
365	20231025	130200	95823110	15740	15740	15740	15740	0
366	20231025	130100	95823110	15740	15740	15740	15740	0
367	20231025	130000	95823110	15740	15740	15740	15740	3
368	20231025	125900	95775890	15750	15750	15750	15750	0
369	20231025	125800	95775890	15750	15750	15750	15750	0
370	20231025	125700	95775890	15750	15750	15750	15750	0
371	20231025	125600	95775890	15750	15750	15750	15750	0
372	20231025	125500	95775890	15750	15750	15750	15750	0
373	20231025	125400	95775890	15750	15750	15750	15750	0
374	20231025	125300	95775890	15750	15750	15750	15750	1
375	20231025	125200	95760140	15750	15750	15750	15750	0
376	20231025	125100	95760140	15750	15750	15750	15750	0
377	20231025	125000	95760140	15750	15740	15750	15740	7
378	20231025	124900	95649950	15750	15750	15750	15750	0
379	20231025	124800	95649950	15750	15750	15750	15750	0
380	20231025	124700	95649950	15750	15750	15750	15750	1
381	20231025	124600	95634200	15750	15750	15750	15750	0
382	20231025	124500	95634200	15750	15740	15750	15740	40
383	20231025	124400	95004590	15740	15750	15750	15740	2
384	20231025	124300	94973100	15740	15750	15750	15740	23
385	20231025	124200	94610890	15760	15760	15760	15760	0
386	20231025	124100	94610890	15760	15760	15760	15760	0
387	20231025	124000	94610890	15760	15760	15760	15760	6
388	20231025	123900	94516330	15770	15770	15770	15770	10
389	20231025	123800	94358630	15770	15770	15770	15770	17
390	20231025	123700	94090540	15770	15770	15770	15770	20
391	20231025	123600	93775140	15760	15760	15760	15760	0
392	20231025	123500	93775140	15760	15760	15760	15760	0
393	20231025	123400	93775140	15760	15760	15760	15760	0
394	20231025	123300	93775140	15760	15780	15780	15760	95
395	20231025	123200	92277800	15770	15770	15770	15770	0
396	20231025	123100	92277800	15770	15770	15770	15770	0
397	20231025	123000	92277800	15770	15770	15770	15770	0
398	20231025	122900	92277800	15770	15770	15770	15770	1
399	20231025	122800	92262030	15760	15760	15760	15760	10
400	20231025	122700	92104430	15760	15760	15760	15760	0
401	20231025	122600	92104430	15760	15760	15760	15760	0
402	20231025	122500	92104430	15760	15780	15780	15760	67
403	20231025	122400	91048260	15790	15790	15790	15790	5
404	20231025	122300	90969310	15800	15800	15800	15800	0
405	20231025	122200	90969310	15800	15800	15800	15800	0
406	20231025	122100	90969310	15800	15800	15800	15800	0
407	20231025	122000	90969310	15800	15800	15800	15800	0
408	20231025	121900	90969310	15800	15800	15800	15800	0
409	20231025	121800	90969310	15800	15800	15800	15800	0
410	20231025	121700	90969310	15800	15800	15800	15800	0
411	20231025	121600	90969310	15800	15800	15800	15800	0
412	20231025	121500	90969310	15800	15800	15800	15800	33
413	20231025	121400	90447910	15800	15800	15800	15800	1
414	20231025	121300	90432110	15800	15800	15800	15800	14
415	20231025	121200	90210910	15810	15820	15820	15810	79
416	20231025	121100	88961830	15820	15820	15820	15820	0
417	20231025	121000	88961830	15820	15820	15820	15820	0
418	20231025	120900	88961830	15820	15820	15820	15820	0
419	20231025	120800	88961830	15820	15820	15820	15820	40
420	20231025	120700	88329030	15840	15840	15840	15840	0
421	20231025	120600	88329030	15840	15840	15840	15840	0
422	20231025	120500	88329030	15840	15840	15840	15840	0
423	20231025	120400	88329030	15840	15840	15840	15840	0
424	20231025	120300	88329030	15840	15840	15840	15840	0
425	20231025	120200	88329030	15840	15840	15840	15840	0
426	20231025	120100	88329030	15840	15840	15840	15840	0
427	20231025	120000	88329030	15840	15840	15840	15840	1
428	20231025	115900	88313190	15850	15850	15850	15850	0
429	20231025	115800	88313190	15850	15850	15850	15850	0
430	20231025	115700	88313190	15850	15850	15850	15850	0
431	20231025	115600	88313190	15850	15850	15850	15850	1
432	20231025	115500	88297340	15830	15830	15830	15830	0
433	20231025	115400	88297340	15830	15830	15830	15830	8
434	20231025	115300	88170700	15840	15840	15840	15840	20
435	20231025	115200	87853900	15840	15840	15840	15840	0
436	20231025	115100	87853900	15840	15840	15840	15840	0
437	20231025	115000	87853900	15840	15840	15840	15840	0
438	20231025	114900	87853900	15840	15840	15840	15840	6
439	20231025	114800	87758860	15850	15850	15850	15850	0
440	20231025	114700	87758860	15850	15850	15850	15850	0
441	20231025	114600	87758860	15850	15850	15850	15850	0
442	20231025	114500	87758860	15850	15850	15850	15850	0
443	20231025	114400	87758860	15850	15850	15850	15850	0
444	20231025	114300	87758860	15850	15850	15850	15850	0
445	20231025	114200	87758860	15850	15850	15850	15850	0
446	20231025	114100	87758860	15850	15850	15850	15850	3
447	20231025	114000	87711310	15850	15850	15850	15850	0
448	20231025	113900	87711310	15850	15850	15850	15850	0
449	20231025	113800	87711310	15850	15850	15850	15850	0
450	20231025	113700	87711310	15850	15850	15850	15850	5
451	20231025	113600	87632060	15860	15860	15860	15860	0
452	20231025	113500	87632060	15860	15860	15860	15860	0
453	20231025	113400	87632060	15860	15860	15860	15860	0
454	20231025	113300	87632060	15860	15860	15860	15860	0
455	20231025	113200	87632060	15860	15860	15860	15860	0
456	20231025	113100	87632060	15860	15860	15860	15860	0
457	20231025	113000	87632060	15860	15860	15860	15860	68
458	20231025	112900	86553580	15860	15860	15860	15860	0
459	20231025	112800	86553580	15860	15860	15860	15860	0
460	20231025	112700	86553580	15860	15860	15860	15860	0
461	20231025	112600	86553580	15860	15860	15860	15860	10
462	20231025	112500	86394980	15860	15860	15860	15860	3
463	20231025	112400	86347400	15870	15870	15870	15870	0
464	20231025	112300	86347400	15870	15870	15870	15870	0
465	20231025	112200	86347400	15870	15870	15870	15870	0
466	20231025	112100	86347400	15870	15870	15870	15870	0
467	20231025	112000	86347400	15870	15870	15870	15870	0
468	20231025	111900	86347400	15870	15870	15870	15870	2
469	20231025	111800	86315660	15870	15870	15870	15870	0
470	20231025	111700	86315660	15870	15870	15870	15870	0
471	20231025	111600	86315660	15870	15870	15870	15870	0
472	20231025	111500	86315660	15870	15870	15870	15870	0
473	20231025	111400	86315660	15870	15870	15870	15870	0
474	20231025	111300	86315660	15870	15870	15870	15870	0
475	20231025	111200	86315660	15870	15870	15870	15870	33
476	20231025	111100	85791950	15880	15880	15880	15880	37
477	20231025	111000	85204390	15890	15890	15890	15890	0
478	20231025	110900	85204390	15890	15890	15890	15890	0
479	20231025	110800	85204390	15890	15890	15890	15890	0
480	20231025	110700	85204390	15890	15890	15890	15890	0
481	20231025	110600	85204390	15890	15890	15890	15890	0
482	20231025	110500	85204390	15890	15890	15890	15890	0
483	20231025	110400	85204390	15890	15890	15890	15890	0
484	20231025	110300	85204390	15890	15890	15890	15890	76
485	20231025	110200	83996750	15880	15880	15880	15880	0
486	20231025	110100	83996750	15880	15880	15880	15880	0
487	20231025	110000	83996750	15880	15880	15880	15880	43
488	20231025	105900	83313910	15880	15880	15880	15880	0
489	20231025	105800	83313910	15880	15890	15890	15880	12
490	20231025	105700	83123250	15900	15900	15900	15900	0
491	20231025	105600	83123250	15900	15900	15900	15900	0
492	20231025	105500	83123250	15900	15900	15900	15900	1
493	20231025	105400	83107350	15900	15890	15900	15890	22
494	20231025	105300	82757750	15860	15860	15860	15860	0
495	20231025	105200	82757750	15860	15860	15860	15860	0
496	20231025	105100	82757750	15860	15860	15860	15860	0
497	20231025	105000	82757750	15860	15860	15860	15860	0
498	20231025	104900	82757750	15860	15880	15880	15860	50
499	20231025	104800	81964720	15860	15860	15860	15860	0
500	20231025	104700	81964720	15860	15860	15860	15860	0
501	20231025	104600	81964720	15860	15860	15860	15860	1
502	20231025	104500	81948860	15860	15860	15860	15860	0
503	20231025	104400	81948860	15860	15860	15860	15860	0
504	20231025	104300	81948860	15860	15850	15860	15850	226
505	20231025	104200	78364510	15850	15850	15850	15850	15
506	20231025	104100	78126760	15840	15870	15870	15840	260
507	20231025	104000	74007510	15860	15860	15860	15860	0
508	20231025	103900	74007510	15860	15840	15900	15840	692
509	20231025	103800	63011720	15820	15820	15820	15820	0
510	20231025	103700	63011720	15820	15850	15860	15820	191
511	20231025	103600	59982630	15760	15760	15760	15760	0
512	20231025	103500	59982630	15760	15760	15760	15760	0
513	20231025	103400	59982630	15760	15760	15760	15760	0
514	20231025	103300	59982630	15760	15760	15760	15760	0
515	20231025	103200	59982630	15760	15800	15800	15760	20
516	20231025	103100	59667120	15810	15810	15810	15810	127
517	20231025	103000	57659250	15800	15800	15800	15800	10
518	20231025	102900	57501250	15800	15800	15800	15800	0
519	20231025	102800	57501250	15800	15800	15800	15800	5
520	20231025	102700	57422250	15800	15800	15800	15800	0
521	20231025	102600	57422250	15800	15790	15800	15790	22
522	20231025	102500	57074710	15790	15790	15790	15790	27
523	20231025	102400	56648380	15780	15780	15780	15780	17
524	20231025	102300	56380120	15780	15780	15780	15780	1
525	20231025	102200	56364340	15790	15790	15790	15790	1
526	20231025	102100	56348550	15780	15770	15780	15770	173
527	20231025	102000	53619440	15740	15740	15740	15740	0
528	20231025	101900	53619440	15740	15740	15740	15740	0
529	20231025	101800	53619440	15740	15740	15740	15740	0
530	20231025	101700	53619440	15740	15740	15740	15740	0
531	20231025	101600	53619440	15740	15740	15740	15740	44
532	20231025	101500	52926880	15740	15740	15740	15740	0
533	20231025	101400	52926880	15740	15740	15740	15740	57
534	20231025	101300	52029700	15760	15760	15760	15760	60
535	20231025	101200	51084100	15730	15730	15730	15730	5
536	20231025	101100	51005450	15720	15720	15720	15720	0
537	20231025	101000	51005450	15720	15720	15720	15720	0
538	20231025	100900	51005450	15720	15720	15720	15720	0
539	20231025	100800	51005450	15720	15720	15730	15720	101
540	20231025	100700	49417710	15720	15720	15720	15720	0
541	20231025	100600	49417710	15720	15720	15720	15720	19
542	20231025	100500	49119030	15780	15780	15780	15780	0
543	20231025	100400	49119030	15780	15780	15780	15780	1
544	20231025	100300	49103250	15780	15760	15780	15760	140
545	20231025	100200	46894630	15760	15760	15760	15760	21
546	20231025	100100	46563670	15720	15710	15720	15710	229
547	20231025	100000	42964040	15700	15650	15700	15650	382
548	20231025	095900	36980390	15640	15620	15640	15620	114
549	20231025	095800	35197630	15610	15610	15610	15610	0
550	20231025	095700	35197630	15610	15610	15610	15610	0
551	20231025	095600	35197630	15610	15600	15610	15600	69
552	20231025	095500	34120800	15590	15580	15590	15580	123
553	20231025	095400	32203530	15570	15560	15570	15560	2
554	20231025	095300	32172400	15560	15560	15560	15560	0
555	20231025	095200	32172400	15560	15550	15560	15550	31
556	20231025	095100	31690050	15550	15540	15550	15540	86
557	20231025	095000	30353260	15520	15520	15520	15520	0
558	20231025	094900	30353260	15520	15520	15520	15520	33
559	20231025	094800	29841100	15550	15550	15550	15550	0
560	20231025	094700	29841100	15550	15510	15550	15510	200
561	20231025	094600	26734050	15480	15480	15480	15480	0
562	20231025	094500	26734050	15480	15470	15480	15470	160
563	20231025	094400	24258360	15470	15470	15470	15470	10
564	20231025	094300	24103660	15480	15480	15480	15480	0
565	20231025	094200	24103660	15480	15480	15480	15480	100
566	20231025	094100	22555660	15460	15520	15520	15460	219
567	20231025	094000	19168710	15470	15510	15510	15470	85
568	20231025	093900	17852610	15540	15540	15540	15540	0
569	20231025	093800	17852610	15540	15540	15540	15540	1
570	20231025	093700	17837070	15530	15530	15530	15530	1
571	20231025	093600	17821540	15520	15520	15520	15520	6
572	20231025	093500	17728420	15520	15520	15520	15520	22
573	20231025	093400	17386980	15520	15520	15520	15520	2
574	20231025	093300	17355940	15520	15510	15520	15510	24
575	20231025	093200	16983670	15500	15500	15500	15500	0
576	20231025	093100	16983670	15500	15500	15500	15500	0
577	20231025	093000	16983670	15500	15500	15500	15500	0
578	20231025	092900	16983670	15500	15500	15500	15500	0
579	20231025	092800	16983670	15500	15500	15500	15500	1
580	20231025	092700	16968170	15480	15480	15480	15480	0
581	20231025	092600	16968170	15480	15480	15480	15480	0
582	20231025	092500	16968170	15480	15480	15480	15480	0
583	20231025	092400	16968170	15480	15480	15480	15480	2
584	20231025	092300	16937210	15480	15500	15520	15480	83
585	20231025	092200	15650860	15490	15490	15490	15490	3
586	20231025	092100	15604390	15500	15500	15500	15500	3
587	20231025	092000	15557890	15500	15500	15500	15500	3
588	20231025	091900	15511390	15500	15500	15500	15500	107
589	20231025	091800	13852890	15500	15500	15500	15500	0
590	20231025	091700	13852890	15500	15500	15500	15500	0
591	20231025	091600	13852890	15500	15500	15500	15500	332
592	20231025	091500	8706890	15510	15510	15510	15510	7
593	20231025	091400	8598320	15510	15510	15510	15510	0
594	20231025	091300	8598320	15510	15510	15510	15510	2
595	20231025	091200	8567300	15500	15480	15500	15480	114
596	20231025	091100	6800640	15460	15440	15460	15440	128
597	20231025	091000	4823650	15440	15440	15440	15440	0
598	20231025	090900	4823650	15440	15420	15440	15420	17
599	20231025	090800	4561460	15420	15420	15420	15420	0
600	20231025	090700	4561460	15420	15420	15420	15420	0
601	20231025	090600	4561460	15420	15420	15420	15420	0
602	20231025	090500	4561460	15420	15420	15420	15420	0
603	20231025	090400	4561460	15420	15420	15420	15420	0
604	20231025	090300	4561460	15420	15420	15420	15420	4
605	20231025	090200	4499780	15420	15400	15420	15400	202
606	20231025	090100	1386870	15380	15410	15410	15380	12
607	20231025	090000	1201980	15410	15410	15410	15410	78