KissMeData/373170/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	205100	140349330	19790	19790	19790	19790	31
3	20231025	205000	140349330	19790	19790	19790	19790	0
4	20231025	204900	140349330	19790	19790	19790	19790	0
5	20231025	204800	140349330	19790	19790	19790	19790	0
6	20231025	204700	140349330	19790	19790	19790	19790	0
7	20231025	204600	140349330	19790	19790	19790	19790	0
8	20231025	204500	140349330	19790	19790	19790	19790	0
9	20231025	204400	140349330	19790	19790	19790	19790	0
10	20231025	204300	140349330	19790	19790	19790	19790	0
11	20231025	204200	140349330	19790	19790	19790	19790	0
12	20231025	204100	140349330	19790	19790	19790	19790	0
13	20231025	204000	140349330	19790	19790	19790	19790	0
14	20231025	203900	140349330	19790	19790	19790	19790	0
15	20231025	203800	140349330	19790	19790	19790	19790	0
16	20231025	203700	140349330	19790	19790	19790	19790	0
17	20231025	203600	140349330	19790	19790	19790	19790	0
18	20231025	203500	140349330	19790	19790	19790	19790	0
19	20231025	203400	140349330	19790	19790	19790	19790	0
20	20231025	203300	140349330	19790	19790	19790	19790	0
21	20231025	203200	140349330	19790	19790	19790	19790	0
22	20231025	203100	140349330	19790	19790	19790	19790	0
23	20231025	203000	140349330	19790	19790	19790	19790	0
24	20231025	202900	140349330	19790	19790	19790	19790	0
25	20231025	202800	140349330	19790	19790	19790	19790	0
26	20231025	202700	140349330	19790	19790	19790	19790	0
27	20231025	202600	140349330	19790	19790	19790	19790	0
28	20231025	202500	140349330	19790	19790	19790	19790	0
29	20231025	202400	140349330	19790	19790	19790	19790	0
30	20231025	202300	140349330	19790	19790	19790	19790	0
31	20231025	202200	140349330	19790	19790	19790	19790	0
32	20231025	202100	140349330	19790	19790	19790	19790	31
33	20231025	202000	140349330	19790	19790	19790	19790	0
34	20231025	201900	140349330	19790	19790	19790	19790	0
35	20231025	201800	140349330	19790	19790	19790	19790	0
36	20231025	201700	140349330	19790	19790	19790	19790	0
37	20231025	201600	140349330	19790	19790	19790	19790	0
38	20231025	201500	140349330	19790	19790	19790	19790	0
39	20231025	201400	140349330	19790	19790	19790	19790	0
40	20231025	201300	140349330	19790	19790	19790	19790	0
41	20231025	201200	140349330	19790	19790	19790	19790	0
42	20231025	201100	140349330	19790	19790	19790	19790	0
43	20231025	201000	140349330	19790	19790	19790	19790	0
44	20231025	200900	140349330	19790	19790	19790	19790	0
45	20231025	200800	140349330	19790	19790	19790	19790	0
46	20231025	200700	140349330	19790	19790	19790	19790	0
47	20231025	200600	140349330	19790	19790	19790	19790	0
48	20231025	200500	140349330	19790	19790	19790	19790	0
49	20231025	200400	140349330	19790	19790	19790	19790	0
50	20231025	200300	140349330	19790	19790	19790	19790	0
51	20231025	200200	140349330	19790	19790	19790	19790	0
52	20231025	200100	140349330	19790	19790	19790	19790	0
53	20231025	200000	140349330	19790	19790	19790	19790	0
54	20231025	195900	140349330	19790	19790	19790	19790	0
55	20231025	195800	140349330	19790	19790	19790	19790	0
56	20231025	195700	140349330	19790	19790	19790	19790	0
57	20231025	195600	140349330	19790	19790	19790	19790	0
58	20231025	195500	140349330	19790	19790	19790	19790	0
59	20231025	195400	140349330	19790	19790	19790	19790	0
60	20231025	195300	140349330	19790	19790	19790	19790	0
61	20231025	195200	140349330	19790	19790	19790	19790	0
62	20231025	195100	140349330	19790	19790	19790	19790	31
63	20231025	195000	140349330	19790	19790	19790	19790	0
64	20231025	194900	140349330	19790	19790	19790	19790	0
65	20231025	194800	140349330	19790	19790	19790	19790	0
66	20231025	194700	140349330	19790	19790	19790	19790	0
67	20231025	194600	140349330	19790	19790	19790	19790	0
68	20231025	194500	140349330	19790	19790	19790	19790	0
69	20231025	194400	140349330	19790	19790	19790	19790	0
70	20231025	194300	140349330	19790	19790	19790	19790	0
71	20231025	194200	140349330	19790	19790	19790	19790	0
72	20231025	194100	140349330	19790	19790	19790	19790	0
73	20231025	194000	140349330	19790	19790	19790	19790	0
74	20231025	193900	140349330	19790	19790	19790	19790	0
75	20231025	193800	140349330	19790	19790	19790	19790	0
76	20231025	193700	140349330	19790	19790	19790	19790	0
77	20231025	193600	140349330	19790	19790	19790	19790	0
78	20231025	193500	140349330	19790	19790	19790	19790	0
79	20231025	193400	140349330	19790	19790	19790	19790	0
80	20231025	193300	140349330	19790	19790	19790	19790	0
81	20231025	193200	140349330	19790	19790	19790	19790	0
82	20231025	193100	140349330	19790	19790	19790	19790	0
83	20231025	193000	140349330	19790	19790	19790	19790	0
84	20231025	192900	140349330	19790	19790	19790	19790	0
85	20231025	192800	140349330	19790	19790	19790	19790	0
86	20231025	192700	140349330	19790	19790	19790	19790	0
87	20231025	192600	140349330	19790	19790	19790	19790	0
88	20231025	192500	140349330	19790	19790	19790	19790	0
89	20231025	192400	140349330	19790	19790	19790	19790	0
90	20231025	192300	140349330	19790	19790	19790	19790	0
91	20231025	192200	140349330	19790	19790	19790	19790	0
92	20231025	192100	140349330	19790	19790	19790	19790	31
93	20231025	192000	140349330	19790	19790	19790	19790	0
94	20231025	191900	140349330	19790	19790	19790	19790	0
95	20231025	191800	140349330	19790	19790	19790	19790	0
96	20231025	191700	140349330	19790	19790	19790	19790	0
97	20231025	191600	140349330	19790	19790	19790	19790	0
98	20231025	191500	140349330	19790	19790	19790	19790	0
99	20231025	191400	140349330	19790	19790	19790	19790	0
100	20231025	191300	140349330	19790	19790	19790	19790	0
101	20231025	191200	140349330	19790	19790	19790	19790	0
102	20231025	191100	140349330	19790	19790	19790	19790	0
103	20231025	191000	140349330	19790	19790	19790	19790	0
104	20231025	190900	140349330	19790	19790	19790	19790	0
105	20231025	190800	140349330	19790	19790	19790	19790	0
106	20231025	190700	140349330	19790	19790	19790	19790	0
107	20231025	190600	140349330	19790	19790	19790	19790	0
108	20231025	190500	140349330	19790	19790	19790	19790	0
109	20231025	190400	140349330	19790	19790	19790	19790	0
110	20231025	190300	140349330	19790	19790	19790	19790	0
111	20231025	190200	140349330	19790	19790	19790	19790	0
112	20231025	190100	140349330	19790	19790	19790	19790	0
113	20231025	190000	140349330	19790	19790	19790	19790	0
114	20231025	185900	140349330	19790	19790	19790	19790	0
115	20231025	185800	140349330	19790	19790	19790	19790	0
116	20231025	185700	140349330	19790	19790	19790	19790	0
117	20231025	185600	140349330	19790	19790	19790	19790	0
118	20231025	185500	140349330	19790	19790	19790	19790	0
119	20231025	185400	140349330	19790	19790	19790	19790	0
120	20231025	185300	140349330	19790	19790	19790	19790	0
121	20231025	185200	140349330	19790	19790	19790	19790	0
122	20231025	185100	140349330	19790	19790	19790	19790	31
123	20231025	185000	140349330	19790	19790	19790	19790	0
124	20231025	184900	140349330	19790	19790	19790	19790	0
125	20231025	184800	140349330	19790	19790	19790	19790	0
126	20231025	184700	140349330	19790	19790	19790	19790	0
127	20231025	184600	140349330	19790	19790	19790	19790	0
128	20231025	184500	140349330	19790	19790	19790	19790	0
129	20231025	184400	140349330	19790	19790	19790	19790	0
130	20231025	184300	140349330	19790	19790	19790	19790	0
131	20231025	184200	140349330	19790	19790	19790	19790	0
132	20231025	184100	140349330	19790	19790	19790	19790	0
133	20231025	184000	140349330	19790	19790	19790	19790	0
134	20231025	183900	140349330	19790	19790	19790	19790	0
135	20231025	183800	140349330	19790	19790	19790	19790	0
136	20231025	183700	140349330	19790	19790	19790	19790	0
137	20231025	183600	140349330	19790	19790	19790	19790	0
138	20231025	183500	140349330	19790	19790	19790	19790	0
139	20231025	183400	140349330	19790	19790	19790	19790	0
140	20231025	183300	140349330	19790	19790	19790	19790	0
141	20231025	183200	140349330	19790	19790	19790	19790	0
142	20231025	183100	140349330	19790	19790	19790	19790	0
143	20231025	183000	140349330	19790	19790	19790	19790	0
144	20231025	182900	140349330	19790	19790	19790	19790	0
145	20231025	182800	140349330	19790	19790	19790	19790	0
146	20231025	182700	140349330	19790	19790	19790	19790	0
147	20231025	182600	140349330	19790	19790	19790	19790	0
148	20231025	182500	140349330	19790	19790	19790	19790	0
149	20231025	182400	140349330	19790	19790	19790	19790	0
150	20231025	182300	140349330	19790	19790	19790	19790	0
151	20231025	182200	140349330	19790	19790	19790	19790	0
152	20231025	182100	140349330	19790	19790	19790	19790	31
153	20231025	182000	140349330	19790	19790	19790	19790	0
154	20231025	181900	140349330	19790	19790	19790	19790	0
155	20231025	181800	140349330	19790	19790	19790	19790	0
156	20231025	181700	140349330	19790	19790	19790	19790	0
157	20231025	181600	140349330	19790	19790	19790	19790	0
158	20231025	181500	140349330	19790	19790	19790	19790	0
159	20231025	181400	140349330	19790	19790	19790	19790	0
160	20231025	181300	140349330	19790	19790	19790	19790	0
161	20231025	181200	140349330	19790	19790	19790	19790	0
162	20231025	181100	140349330	19790	19790	19790	19790	0
163	20231025	181000	140349330	19790	19790	19790	19790	0
164	20231025	180900	140349330	19790	19790	19790	19790	0
165	20231025	180800	140349330	19790	19790	19790	19790	0
166	20231025	180700	140349330	19790	19790	19790	19790	0
167	20231025	180600	140349330	19790	19790	19790	19790	0
168	20231025	180500	140349330	19790	19790	19790	19790	0
169	20231025	180400	140349330	19790	19790	19790	19790	0
170	20231025	180300	140349330	19790	19790	19790	19790	0
171	20231025	180200	140349330	19790	19790	19790	19790	0
172	20231025	180100	140349330	19790	19790	19790	19790	0
173	20231025	180000	140349330	19790	19790	19790	19790	0
174	20231025	175900	140349330	19790	19790	19790	19790	0
175	20231025	175800	140349330	19790	19790	19790	19790	0
176	20231025	175700	140349330	19790	19790	19790	19790	0
177	20231025	175600	140349330	19790	19790	19790	19790	0
178	20231025	175500	140349330	19790	19790	19790	19790	0
179	20231025	175400	140349330	19790	19790	19790	19790	0
180	20231025	175300	140349330	19790	19790	19790	19790	0
181	20231025	175200	140349330	19790	19790	19790	19790	0
182	20231025	175100	140349330	19790	19790	19790	19790	31
183	20231025	175000	140349330	19790	19790	19790	19790	0
184	20231025	174900	140349330	19790	19790	19790	19790	0
185	20231025	174800	140349330	19790	19790	19790	19790	0
186	20231025	174700	140349330	19790	19790	19790	19790	0
187	20231025	174600	140349330	19790	19790	19790	19790	0
188	20231025	174500	140349330	19790	19790	19790	19790	0
189	20231025	174400	140349330	19790	19790	19790	19790	0
190	20231025	174300	140349330	19790	19790	19790	19790	0
191	20231025	174200	140349330	19790	19790	19790	19790	0
192	20231025	174100	140349330	19790	19790	19790	19790	0
193	20231025	174000	140349330	19790	19790	19790	19790	0
194	20231025	173900	140349330	19790	19790	19790	19790	0
195	20231025	173800	140349330	19790	19790	19790	19790	0
196	20231025	173700	140349330	19790	19790	19790	19790	0
197	20231025	173600	140349330	19790	19790	19790	19790	0
198	20231025	173500	140349330	19790	19790	19790	19790	0
199	20231025	173400	140349330	19790	19790	19790	19790	0
200	20231025	173300	140349330	19790	19790	19790	19790	0
201	20231025	173200	140349330	19790	19790	19790	19790	0
202	20231025	173100	140349330	19790	19790	19790	19790	0
203	20231025	173000	140349330	19790	19790	19790	19790	0
204	20231025	172900	140349330	19790	19790	19790	19790	0
205	20231025	172800	140349330	19790	19790	19790	19790	0
206	20231025	172700	140349330	19790	19790	19790	19790	0
207	20231025	172600	140349330	19790	19790	19790	19790	0
208	20231025	172500	140349330	19790	19790	19790	19790	0
209	20231025	172400	140349330	19790	19790	19790	19790	0
210	20231025	172300	140349330	19790	19790	19790	19790	0
211	20231025	172200	140349330	19790	19790	19790	19790	0
212	20231025	172100	140349330	19790	19790	19790	19790	31
213	20231025	172000	140349330	19790	19790	19790	19790	0
214	20231025	171900	140349330	19790	19790	19790	19790	0
215	20231025	171800	140349330	19790	19790	19790	19790	0
216	20231025	171700	140349330	19790	19790	19790	19790	0
217	20231025	171600	140349330	19790	19790	19790	19790	0
218	20231025	171500	140349330	19790	19790	19790	19790	0
219	20231025	171400	140349330	19790	19790	19790	19790	0
220	20231025	171300	140349330	19790	19790	19790	19790	0
221	20231025	171200	140349330	19790	19790	19790	19790	0
222	20231025	171100	140349330	19790	19790	19790	19790	0
223	20231025	171000	140349330	19790	19790	19790	19790	0
224	20231025	170900	140349330	19790	19790	19790	19790	0
225	20231025	170800	140349330	19790	19790	19790	19790	0
226	20231025	170700	140349330	19790	19790	19790	19790	0
227	20231025	170600	140349330	19790	19790	19790	19790	0
228	20231025	170500	140349330	19790	19790	19790	19790	0
229	20231025	170400	140349330	19790	19790	19790	19790	0
230	20231025	170300	140349330	19790	19790	19790	19790	0
231	20231025	170200	140349330	19790	19790	19790	19790	0
232	20231025	170100	140349330	19790	19790	19790	19790	0
233	20231025	170000	140349330	19790	19790	19790	19790	0
234	20231025	165900	140349330	19790	19790	19790	19790	0
235	20231025	165800	140349330	19790	19790	19790	19790	0
236	20231025	165700	140349330	19790	19790	19790	19790	0
237	20231025	165600	140349330	19790	19790	19790	19790	0
238	20231025	165500	140349330	19790	19790	19790	19790	0
239	20231025	165400	140349330	19790	19790	19790	19790	0
240	20231025	165300	140349330	19790	19790	19790	19790	0
241	20231025	165200	140349330	19790	19790	19790	19790	0
242	20231025	165100	140349330	19790	19790	19790	19790	31
243	20231025	165000	140349330	19790	19790	19790	19790	0
244	20231025	164900	140349330	19790	19790	19790	19790	0
245	20231025	164800	140349330	19790	19790	19790	19790	0
246	20231025	164700	140349330	19790	19790	19790	19790	0
247	20231025	164600	140349330	19790	19790	19790	19790	0
248	20231025	164500	140349330	19790	19790	19790	19790	0
249	20231025	164400	140349330	19790	19790	19790	19790	0
250	20231025	164300	140349330	19790	19790	19790	19790	0
251	20231025	164200	140349330	19790	19790	19790	19790	0
252	20231025	164100	140349330	19790	19790	19790	19790	0
253	20231025	164000	140349330	19790	19790	19790	19790	0
254	20231025	163900	140349330	19790	19790	19790	19790	0
255	20231025	163800	140349330	19790	19790	19790	19790	0
256	20231025	163700	140349330	19790	19790	19790	19790	0
257	20231025	163600	140349330	19790	19790	19790	19790	0
258	20231025	163500	140349330	19790	19790	19790	19790	0
259	20231025	163400	140349330	19790	19790	19790	19790	0
260	20231025	163300	140349330	19790	19790	19790	19790	0
261	20231025	163200	140349330	19790	19790	19790	19790	0
262	20231025	163100	140349330	19790	19790	19790	19790	0
263	20231025	163000	140349330	19790	19790	19790	19790	0
264	20231025	162900	140349330	19790	19790	19790	19790	0
265	20231025	162800	140349330	19790	19790	19790	19790	0
266	20231025	162700	140349330	19790	19790	19790	19790	0
267	20231025	162600	140349330	19790	19790	19790	19790	0
268	20231025	162500	140349330	19790	19790	19790	19790	0
269	20231025	162400	140349330	19790	19790	19790	19790	0
270	20231025	162300	140349330	19790	19790	19790	19790	0
271	20231025	162200	140349330	19790	19790	19790	19790	0
272	20231025	162100	140349330	19790	19790	19790	19790	31
273	20231025	162000	140349330	19790	19790	19790	19790	0
274	20231025	161900	140349330	19790	19790	19790	19790	0
275	20231025	161800	140349330	19790	19790	19790	19790	0
276	20231025	161700	140349330	19790	19790	19790	19790	0
277	20231025	161600	140349330	19790	19790	19790	19790	0
278	20231025	161500	140349330	19790	19790	19790	19790	0
279	20231025	161400	140349330	19790	19790	19790	19790	0
280	20231025	161300	140349330	19790	19790	19790	19790	0
281	20231025	161200	140349330	19790	19790	19790	19790	0
282	20231025	161100	140349330	19790	19790	19790	19790	0
283	20231025	161000	140349330	19790	19790	19790	19790	0
284	20231025	160900	140349330	19790	19790	19790	19790	0
285	20231025	160800	140349330	19790	19790	19790	19790	0
286	20231025	160700	140349330	19790	19790	19790	19790	0
287	20231025	160600	140349330	19790	19790	19790	19790	0
288	20231025	160500	140349330	19790	19790	19790	19790	0
289	20231025	160400	140349330	19790	19790	19790	19790	0
290	20231025	160300	140349330	19790	19790	19790	19790	0
291	20231025	160200	140349330	19790	19790	19790	19790	0
292	20231025	160100	140349330	19790	19790	19790	19790	0
293	20231025	160000	140349330	19790	19790	19790	19790	0
294	20231025	155900	140349330	19790	19790	19790	19790	0
295	20231025	155800	140349330	19790	19790	19790	19790	0
296	20231025	155700	140349330	19790	19790	19790	19790	0
297	20231025	155600	140349330	19790	19790	19790	19790	0
298	20231025	155500	140349330	19790	19790	19790	19790	0
299	20231025	155400	140349330	19790	19790	19790	19790	0
300	20231025	155300	140349330	19790	19790	19790	19790	0
301	20231025	155200	140349330	19790	19790	19790	19790	0
302	20231025	155100	140349330	19790	19790	19790	19790	31
303	20231025	155000	140349330	19790	19790	19790	19790	0
304	20231025	154900	140349330	19790	19790	19790	19790	0
305	20231025	154800	140349330	19790	19790	19790	19790	0
306	20231025	154700	140349330	19790	19790	19790	19790	0
307	20231025	154600	140349330	19790	19790	19790	19790	0
308	20231025	154500	140349330	19790	19790	19790	19790	0
309	20231025	154400	140349330	19790	19790	19790	19790	0
310	20231025	154300	140349330	19790	19790	19790	19790	0
311	20231025	154200	140349330	19790	19790	19790	19790	0
312	20231025	154100	140349330	19790	19790	19790	19790	0
313	20231025	154000	140349330	19790	19790	19790	19790	0
314	20231025	153900	140349330	19790	19790	19790	19790	0
315	20231025	153800	140349330	19790	19790	19790	19790	0
316	20231025	153700	140349330	19790	19790	19790	19790	0
317	20231025	153600	140349330	19790	19790	19790	19790	0
318	20231025	153500	140349330	19790	19790	19790	19790	0
319	20231025	153400	140349330	19790	19790	19790	19790	0
320	20231025	153300	140349330	19790	19790	19790	19790	0
321	20231025	153200	140349330	19790	19790	19790	19790	0
322	20231025	153100	140349330	19790	19790	19790	19790	0
323	20231025	153000	140349330	19790	19790	19790	19790	31
324	20231025	152900	139735840	19890	19890	19890	19890	0
325	20231025	152800	139735840	19890	19890	19890	19890	0
326	20231025	152700	139735840	19890	19890	19890	19890	0
327	20231025	152600	139735840	19890	19890	19890	19890	0
328	20231025	152500	139735840	19890	19890	19890	19890	0
329	20231025	152400	139735840	19890	19890	19890	19890	0
330	20231025	152300	139735840	19890	19890	19890	19890	0
331	20231025	152200	139735840	19890	19890	19890	19890	0
332	20231025	152100	139735840	19890	19890	19890	19890	0
333	20231025	152000	139735840	19890	19890	19890	19890	0
334	20231025	151900	139735840	19890	19890	19890	19890	1
335	20231025	151800	139715950	19890	19810	19890	19810	10
336	20231025	151700	139517140	19810	19810	19810	19810	0
337	20231025	151600	139517140	19810	19810	19810	19810	41
338	20231025	151500	138704930	19790	19790	19790	19790	0
339	20231025	151400	138704930	19790	19790	19790	19790	0
340	20231025	151300	138704930	19790	19790	19790	19790	0
341	20231025	151200	138704930	19790	19900	19900	19790	11
342	20231025	151100	138486140	19790	19790	19790	19790	0
343	20231025	151000	138486140	19790	19790	19790	19790	90
344	20231025	150900	136705040	19790	19790	19790	19790	110
345	20231025	150800	134528140	19800	19800	19800	19800	0
346	20231025	150700	134528140	19800	19800	19800	19800	2
347	20231025	150600	134488540	19800	19800	19800	19800	0
348	20231025	150500	134488540	19800	19800	19800	19800	1
349	20231025	150400	134468740	19880	19820	19880	19820	20
350	20231025	150300	134072240	19790	19790	19790	19790	15
351	20231025	150200	133775390	19790	19830	19830	19790	81
352	20231025	150100	132169360	19830	19830	19830	19830	75
353	20231025	150000	130682110	19830	19830	19830	19830	1
354	20231025	145900	130662280	19830	19830	19830	19830	1
355	20231025	145800	130642450	19820	19820	19820	19820	0
356	20231025	145700	130642450	19820	19820	19820	19820	0
357	20231025	145600	130642450	19820	19820	19820	19820	0
358	20231025	145500	130642450	19820	19820	19820	19820	0
359	20231025	145400	130642450	19820	19820	19820	19820	25
360	20231025	145300	130146950	19800	19800	19800	19800	0
361	20231025	145200	130146950	19800	19800	19800	19800	0
362	20231025	145100	130146950	19800	19800	19800	19800	0
363	20231025	145000	130146950	19800	19800	19800	19800	113
364	20231025	144900	127909550	19800	19800	19800	19800	1
365	20231025	144800	127889750	19800	19800	19800	19800	0
366	20231025	144700	127889750	19800	19800	19800	19800	0
367	20231025	144600	127889750	19800	19810	19810	19800	42
368	20231025	144500	127057940	19810	19810	19810	19810	0
369	20231025	144400	127057940	19810	19810	19810	19810	3
370	20231025	144300	126998510	19810	19810	19810	19810	0
371	20231025	144200	126998510	19810	19810	19810	19810	0
372	20231025	144100	126998510	19810	19810	19810	19810	10
373	20231025	144000	126800410	19800	19800	19800	19800	0
374	20231025	143900	126800410	19800	19800	19800	19800	0
375	20231025	143800	126800410	19800	19800	19800	19800	117
376	20231025	143700	124483810	19800	19800	19800	19800	0
377	20231025	143600	124483810	19800	19800	19800	19800	0
378	20231025	143500	124483810	19800	19800	19800	19800	0
379	20231025	143400	124483810	19800	19800	19800	19800	0
380	20231025	143300	124483810	19800	19840	19840	19800	105
381	20231025	143200	122402580	19840	19850	19850	19840	63
382	20231025	143100	121152360	19840	19840	19840	19840	0
383	20231025	143000	121152360	19840	19840	19840	19840	0
384	20231025	142900	121152360	19840	19900	19900	19840	100
385	20231025	142800	119165760	19990	19990	19990	19990	0
386	20231025	142700	119165760	19990	19990	19990	19990	0
387	20231025	142600	119165760	19990	19990	19990	19990	2
388	20231025	142500	119125780	19990	19990	19990	19990	0
389	20231025	142400	119125780	19990	19990	19990	19990	0
390	20231025	142300	119125780	19990	19990	19990	19990	0
391	20231025	142200	119125780	19990	19990	19990	19990	0
392	20231025	142100	119125780	19990	19990	19990	19990	0
393	20231025	142000	119125780	19990	19990	19990	19990	0
394	20231025	141900	119125780	19990	19990	19990	19990	0
395	20231025	141800	119125780	19990	19990	19990	19990	1
396	20231025	141700	119105790	19900	19900	19900	19900	0
397	20231025	141600	119105790	19900	19900	19900	19900	0
398	20231025	141500	119105790	19900	19900	19900	19900	0
399	20231025	141400	119105790	19900	19900	19900	19900	8
400	20231025	141300	118946590	19900	19900	19900	19900	0
401	20231025	141200	118946590	19900	19900	19900	19900	0
402	20231025	141100	118946590	19900	19970	19970	19900	49
403	20231025	141000	117968430	19970	19970	19970	19970	0
404	20231025	140900	117968430	19970	20000	20000	19970	62
405	20231025	140800	116729990	20150	20150	20150	20150	0
406	20231025	140700	116729990	20150	20150	20150	20150	0
407	20231025	140600	116729990	20150	20150	20150	20150	0
408	20231025	140500	116729990	20150	20150	20150	20150	0
409	20231025	140400	116729990	20150	20150	20150	20150	0
410	20231025	140300	116729990	20150	20100	20150	20100	2
411	20231025	140200	116689740	19990	19990	19990	19990	0
412	20231025	140100	116689740	19990	19990	19990	19990	0
413	20231025	140000	116689740	19990	19990	19990	19990	0
414	20231025	135900	116689740	19990	19990	19990	19990	1
415	20231025	135800	116669750	20300	20300	20300	20300	0
416	20231025	135700	116669750	20300	20250	20300	20150	9
417	20231025	135600	116487700	20200	20200	20200	20200	0
418	20231025	135500	116487700	20200	20200	20200	20200	159
419	20231025	135400	113275900	20200	20200	20200	20200	0
420	20231025	135300	113275900	20200	20150	20200	20150	13
421	20231025	135200	113013550	20000	20000	20000	20000	10
422	20231025	135100	112813550	19970	19970	19970	19970	0
423	20231025	135000	112813550	19970	19970	19970	19970	0
424	20231025	134900	112813550	19970	19970	19970	19970	0
425	20231025	134800	112813550	19970	19970	19970	19970	0
426	20231025	134700	112813550	19970	19970	19970	19970	0
427	20231025	134600	112813550	19970	19970	19970	19970	0
428	20231025	134500	112813550	19970	19960	19970	19960	109
429	20231025	134400	110637370	19930	19900	19930	19900	159
430	20231025	134300	107470270	19900	19900	19900	19900	0
431	20231025	134200	107470270	19900	19900	19900	19900	18
432	20231025	134100	107112070	19900	19900	19900	19900	23
433	20231025	134000	106654370	19900	19900	19900	19900	0
434	20231025	133900	106654370	19900	19900	19900	19900	248
435	20231025	133800	101719170	19900	19900	19900	19900	0
436	20231025	133700	101719170	19900	19900	19900	19900	0
437	20231025	133600	101719170	19900	19900	19900	19900	25
438	20231025	133500	101221670	19890	19890	19890	19890	0
439	20231025	133400	101221670	19890	19890	19890	19890	0
440	20231025	133300	101221670	19890	19890	19890	19890	0
441	20231025	133200	101221670	19890	19890	19890	19890	0
442	20231025	133100	101221670	19890	19890	19890	19890	0
443	20231025	133000	101221670	19890	19890	19890	19890	0
444	20231025	132900	101221670	19890	19890	19890	19890	0
445	20231025	132800	101221670	19890	19890	19890	19890	0
446	20231025	132700	101221670	19890	19890	19890	19890	0
447	20231025	132600	101221670	19890	19890	19890	19890	1
448	20231025	132500	101201780	19900	19890	19900	19890	8
449	20231025	132400	101042590	19900	19900	19900	19900	0
450	20231025	132300	101042590	19900	19900	19900	19900	0
451	20231025	132200	101042590	19900	19900	19900	19900	32
452	20231025	132100	100405790	19900	19930	19930	19900	6
453	20231025	132000	100286330	19920	19920	19920	19920	0
454	20231025	131900	100286330	19920	19920	19920	19920	0
455	20231025	131800	100286330	19920	19920	19920	19920	0
456	20231025	131700	100286330	19920	19920	19920	19920	0
457	20231025	131600	100286330	19920	19920	19920	19920	0
458	20231025	131500	100286330	19920	19960	19960	19920	523
459	20231025	131400	89853010	19960	19970	19970	19960	3
460	20231025	131300	89793110	19970	19970	19970	19970	44
461	20231025	131200	88914430	19970	19970	19970	19970	75
462	20231025	131100	87416680	19970	19970	19970	19970	20
463	20231025	131000	87017280	19970	19970	19970	19970	0
464	20231025	130900	87017280	19970	19970	19970	19970	24
465	20231025	130800	86538000	20000	20000	20000	20000	50
466	20231025	130700	85538000	20000	20050	20050	20000	72
467	20231025	130600	84097600	20050	20050	20050	20050	17
468	20231025	130500	83756750	20050	20050	20050	20050	0
469	20231025	130400	83756750	20050	20050	20050	20050	0
470	20231025	130300	83756750	20050	20050	20050	20050	0
471	20231025	130200	83756750	20050	20050	20050	20050	1
472	20231025	130100	83736700	20100	20100	20100	20100	0
473	20231025	130000	83736700	20100	20100	20100	20100	6
474	20231025	125900	83616100	20100	20100	20100	20100	0
475	20231025	125800	83616100	20100	20100	20100	20100	0
476	20231025	125700	83616100	20100	20100	20100	20100	8
477	20231025	125600	83455300	20050	20050	20050	20050	0
478	20231025	125500	83455300	20050	20050	20050	20050	0
479	20231025	125400	83455300	20050	20050	20050	20050	0
480	20231025	125300	83455300	20050	20050	20050	20050	0
481	20231025	125200	83455300	20050	20050	20050	20050	0
482	20231025	125100	83455300	20050	20050	20050	20050	0
483	20231025	125000	83455300	20050	20050	20050	20050	0
484	20231025	124900	83455300	20050	20050	20050	20050	0
485	20231025	124800	83455300	20050	20050	20050	20050	0
486	20231025	124700	83455300	20050	20050	20050	20050	4
487	20231025	124600	83375100	20050	20050	20050	20050	0
488	20231025	124500	83375100	20050	20050	20050	20050	0
489	20231025	124400	83375100	20050	20050	20050	20050	10
490	20231025	124300	83174600	20100	20100	20100	20100	0
491	20231025	124200	83174600	20100	20100	20100	20100	0
492	20231025	124100	83174600	20100	20100	20100	20100	0
493	20231025	124000	83174600	20100	20100	20100	20100	0
494	20231025	123900	83174600	20100	20100	20100	20100	0
495	20231025	123800	83174600	20100	20100	20100	20100	0
496	20231025	123700	83174600	20100	20100	20100	20100	0
497	20231025	123600	83174600	20100	20100	20100	20100	235
498	20231025	123500	78451100	20100	20100	20100	20100	0
499	20231025	123400	78451100	20100	20100	20100	20100	0
500	20231025	123300	78451100	20100	20100	20100	20100	0
501	20231025	123200	78451100	20100	20100	20100	20100	0
502	20231025	123100	78451100	20100	20100	20100	20100	5
503	20231025	123000	78350600	20100	20100	20100	20100	0
504	20231025	122900	78350600	20100	20100	20100	20100	0
505	20231025	122800	78350600	20100	20100	20100	20100	0
506	20231025	122700	78350600	20100	20100	20100	20100	0
507	20231025	122600	78350600	20100	20100	20100	20100	0
508	20231025	122500	78350600	20100	20100	20100	20100	0
509	20231025	122400	78350600	20100	20100	20100	20100	0
510	20231025	122300	78350600	20100	20100	20100	20100	0
511	20231025	122200	78350600	20100	20100	20100	20100	0
512	20231025	122100	78350600	20100	20100	20100	20100	0
513	20231025	122000	78350600	20100	20100	20100	20100	0
514	20231025	121900	78350600	20100	20100	20100	20100	0
515	20231025	121800	78350600	20100	20100	20100	20100	0
516	20231025	121700	78350600	20100	20100	20100	20100	0
517	20231025	121600	78350600	20100	20100	20100	20100	25
518	20231025	121500	77848100	20200	20200	20200	20200	0
519	20231025	121400	77848100	20200	20200	20200	20200	0
520	20231025	121300	77848100	20200	20200	20200	20200	0
521	20231025	121200	77848100	20200	20200	20200	20200	0
522	20231025	121100	77848100	20200	20200	20200	20200	0
523	20231025	121000	77848100	20200	20200	20200	20200	0
524	20231025	120900	77848100	20200	20200	20200	20200	0
525	20231025	120800	77848100	20200	20200	20200	20200	0
526	20231025	120700	77848100	20200	20200	20200	20200	0
527	20231025	120600	77848100	20200	20200	20200	20200	0
528	20231025	120500	77848100	20200	20200	20200	20200	0
529	20231025	120400	77848100	20200	20200	20200	20200	0
530	20231025	120300	77848100	20200	20200	20200	20200	0
531	20231025	120200	77848100	20200	20200	20200	20200	0
532	20231025	120100	77848100	20200	20200	20200	20200	0
533	20231025	120000	77848100	20200	20200	20200	20200	0
534	20231025	115900	77848100	20200	20200	20200	20200	0
535	20231025	115800	77848100	20200	20200	20200	20200	1
536	20231025	115700	77827900	20150	20150	20150	20150	0
537	20231025	115600	77827900	20150	20150	20150	20150	0
538	20231025	115500	77827900	20150	20150	20150	20150	0
539	20231025	115400	77827900	20150	20150	20150	20150	2
540	20231025	115300	77787600	20150	20150	20150	20150	7
541	20231025	115200	77646550	20150	20150	20150	20150	15
542	20231025	115100	77344300	20200	20200	20200	20200	0
543	20231025	115000	77344300	20200	20200	20200	20200	116
544	20231025	114900	75001100	20200	20250	20250	20200	37
545	20231025	114800	74253350	20250	20250	20250	20250	45
546	20231025	114700	73342100	20300	20300	20300	20300	0
547	20231025	114600	73342100	20300	20250	20300	20250	75
548	20231025	114500	71819900	20300	20300	20300	20300	0
549	20231025	114400	71819900	20300	20250	20300	20200	45
550	20231025	114300	70908600	20200	20200	20200	20200	137
551	20231025	114200	68141200	20200	20200	20200	20200	0
552	20231025	114100	68141200	20200	20200	20200	20200	0
553	20231025	114000	68141200	20200	20200	20200	20200	10
554	20231025	113900	67939200	20150	20150	20150	20150	0
555	20231025	113800	67939200	20150	20150	20150	20150	0
556	20231025	113700	67939200	20150	20150	20150	20150	0
557	20231025	113600	67939200	20150	20050	20150	20050	462
558	20231025	113500	58637650	20050	20050	20050	20050	0
559	20231025	113400	58637650	20050	20000	20050	20000	161
560	20231025	113300	55413650	19970	19970	19970	19970	0
561	20231025	113200	55413650	19970	19970	19970	19970	0
562	20231025	113100	55413650	19970	19970	19970	19970	0
563	20231025	113000	55413650	19970	19970	19970	19970	0
564	20231025	112900	55413650	19970	19970	19970	19970	26
565	20231025	112800	54894430	20000	20000	20000	20000	213
566	20231025	112700	50634430	20000	20000	20000	20000	0
567	20231025	112600	50634430	20000	20000	20000	20000	65
568	20231025	112500	49334430	19960	19960	19960	19960	0
569	20231025	112400	49334430	19960	19960	19960	19960	0
570	20231025	112300	49334430	19960	19960	19960	19960	0
571	20231025	112200	49334430	19960	19960	19960	19960	0
572	20231025	112100	49334430	19960	19960	19960	19960	0
573	20231025	112000	49334430	19960	19960	19960	19960	0
574	20231025	111900	49334430	19960	19960	19960	19960	0
575	20231025	111800	49334430	19960	19960	19960	19960	0
576	20231025	111700	49334430	19960	19960	19960	19960	0
577	20231025	111600	49334430	19960	19960	19960	19960	54
578	20231025	111500	48256590	19960	19960	19960	19960	0
579	20231025	111400	48256590	19960	19960	19960	19960	0
580	20231025	111300	48256590	19960	19960	19960	19960	0
581	20231025	111200	48256590	19960	19960	19960	19960	0
582	20231025	111100	48256590	19960	19960	19960	19960	0
583	20231025	111000	48256590	19960	19960	19960	19960	0
584	20231025	110900	48256590	19960	19960	19960	19960	0
585	20231025	110800	48256590	19960	19960	19960	19960	0
586	20231025	110700	48256590	19960	19960	19960	19960	0
587	20231025	110600	48256590	19960	19960	19960	19960	0
588	20231025	110500	48256590	19960	19960	19960	19960	0
589	20231025	110400	48256590	19960	19960	19960	19960	0
590	20231025	110300	48256590	19960	19960	19960	19960	1
591	20231025	110200	48236630	19960	19960	19960	19960	0
592	20231025	110100	48236630	19960	19960	19960	19960	0
593	20231025	110000	48236630	19960	19960	19960	19960	0
594	20231025	105900	48236630	19960	19960	19960	19960	0
595	20231025	105800	48236630	19960	19970	19970	19960	48
596	20231025	105700	47278380	19970	19970	19970	19970	0
597	20231025	105600	47278380	19970	19970	19970	19970	0
598	20231025	105500	47278380	19970	19970	19970	19970	0
599	20231025	105400	47278380	19970	19970	19970	19970	0
600	20231025	105300	47278380	19970	19970	19970	19970	0
601	20231025	105200	47278380	19970	19970	19970	19970	0
602	20231025	105100	47278380	19970	19970	19970	19970	0
603	20231025	105000	47278380	19970	19970	19970	19970	0
604	20231025	104900	47278380	19970	19970	19970	19970	0
605	20231025	104800	47278380	19970	19970	19970	19970	0
606	20231025	104700	47278380	19970	19980	19980	19970	15
607	20231025	104600	46978690	19980	19990	19990	19980	45
608	20231025	104500	46079150	20000	20000	20000	20000	0
609	20231025	104400	46079150	20000	20000	20000	20000	0
610	20231025	104300	46079150	20000	20000	20000	20000	0
611	20231025	104200	46079150	20000	20000	20000	20000	0
612	20231025	104100	46079150	20000	20000	20000	20000	396
613	20231025	104000	38159150	20050	20050	20050	20050	0
614	20231025	103900	38159150	20050	20050	20050	20050	0
615	20231025	103800	38159150	20050	20050	20050	20050	0
616	20231025	103700	38159150	20050	20050	20050	20050	0
617	20231025	103600	38159150	20050	20050	20050	20050	0
618	20231025	103500	38159150	20050	20050	20050	20050	20
619	20231025	103400	37758150	20050	20050	20050	20050	0
620	20231025	103300	37758150	20050	20050	20050	20050	0
621	20231025	103200	37758150	20050	20050	20050	20050	0
622	20231025	103100	37758150	20050	20050	20050	20050	0
623	20231025	103000	37758150	20050	20050	20050	20050	0
624	20231025	102900	37758150	20050	20050	20050	20050	0
625	20231025	102800	37758150	20050	20050	20050	20050	0
626	20231025	102700	37758150	20050	20050	20050	20050	0
627	20231025	102600	37758150	20050	20050	20050	20050	10
628	20231025	102500	37557650	20050	20100	20100	20050	20
629	20231025	102400	37156100	20150	20150	20150	20150	0
630	20231025	102300	37156100	20150	20150	20150	20150	0
631	20231025	102200	37156100	20150	20150	20150	20150	0
632	20231025	102100	37156100	20150	20150	20150	20150	0
633	20231025	102000	37156100	20150	20150	20150	20150	0
634	20231025	101900	37156100	20150	20150	20150	20150	2
635	20231025	101800	37115800	20150	20150	20150	20150	0
636	20231025	101700	37115800	20150	20150	20150	20150	0
637	20231025	101600	37115800	20150	20150	20150	20150	0
638	20231025	101500	37115800	20150	20150	20150	20150	0
639	20231025	101400	37115800	20150	20150	20150	20150	10
640	20231025	101300	36914300	20150	20150	20150	20150	0
641	20231025	101200	36914300	20150	20100	20150	20100	10
642	20231025	101100	36713050	20100	20050	20100	20050	18
643	20231025	101000	36351500	20050	20050	20050	20050	0
644	20231025	100900	36351500	20050	20050	20050	20050	0
645	20231025	100800	36351500	20050	20050	20050	20050	0
646	20231025	100700	36351500	20050	20050	20050	20050	25
647	20231025	100600	35850250	20050	20050	20050	20050	0
648	20231025	100500	35850250	20050	20000	20050	20000	90
649	20231025	100400	34046250	20000	20000	20000	20000	0
650	20231025	100300	34046250	20000	20000	20000	20000	0
651	20231025	100200	34046250	20000	20000	20000	20000	0
652	20231025	100100	34046250	20000	20000	20000	20000	100
653	20231025	100000	32046250	20000	20000	20000	20000	32
654	20231025	095900	31406250	20000	20000	20000	20000	0
655	20231025	095800	31406250	20000	20000	20000	20000	0
656	20231025	095700	31406250	20000	20000	20000	20000	34
657	20231025	095600	30726250	19990	19990	19990	19990	0
658	20231025	095500	30726250	19990	19990	19990	19990	0
659	20231025	095400	30726250	19990	19990	19990	19990	3
660	20231025	095300	30666280	19990	19990	19990	19990	0
661	20231025	095200	30666280	19990	20000	20000	19990	19
662	20231025	095100	30286390	20050	20050	20050	20050	0
663	20231025	095000	30286390	20050	20050	20050	20050	0
664	20231025	094900	30286390	20050	20050	20050	20050	0
665	20231025	094800	30286390	20050	20050	20050	20050	0
666	20231025	094700	30286390	20050	20050	20050	20050	1
667	20231025	094600	30266340	20150	20150	20150	20150	0
668	20231025	094500	30266340	20150	20150	20150	20150	0
669	20231025	094400	30266340	20150	20150	20150	20150	0
670	20231025	094300	30266340	20150	20150	20150	20150	0
671	20231025	094200	30266340	20150	20150	20150	20150	0
672	20231025	094100	30266340	20150	20150	20150	20150	0
673	20231025	094000	30266340	20150	20150	20150	20150	0
674	20231025	093900	30266340	20150	20150	20150	20150	1
675	20231025	093800	30246190	19970	19960	19970	19960	4
676	20231025	093700	30166330	19960	19960	19960	19960	0
677	20231025	093600	30166330	19960	19960	19960	19960	7
678	20231025	093500	30026610	19990	19990	19990	19990	0
679	20231025	093400	30026610	19990	19980	19990	19980	34
680	20231025	093300	29347010	19940	20050	20050	19940	168
681	20231025	093200	25988820	20050	20050	20050	20050	10
682	20231025	093100	25788320	20200	20200	20200	20200	0
683	20231025	093000	25788320	20200	20200	20200	20200	0
684	20231025	092900	25788320	20200	20200	20200	20200	0
685	20231025	092800	25788320	20200	20200	20200	20200	0
686	20231025	092700	25788320	20200	20200	20200	20200	10
687	20231025	092600	25586320	20200	20200	20200	20200	15
688	20231025	092500	25283320	19970	20050	20050	19950	59
689	20231025	092400	24104510	19950	19950	19950	19950	0
690	20231025	092300	24104510	19950	19950	19950	19950	0
691	20231025	092200	24104510	19950	19950	19950	19950	0
692	20231025	092100	24104510	19950	19950	19950	19950	0
693	20231025	092000	24104510	19950	20050	20350	19950	94
694	20231025	091900	22201360	19520	19940	19940	19520	37
695	20231025	091800	21467040	19950	19960	19960	19950	2
696	20231025	091700	21427130	19970	19970	19970	19970	1
697	20231025	091600	21407160	19980	19980	19980	19980	100
698	20231025	091500	19409160	19980	19980	19980	19980	0
699	20231025	091400	19409160	19980	19980	19980	19980	0
700	20231025	091300	19409160	19980	19990	19990	19980	158
701	20231025	091200	16251300	20000	20050	20050	20000	41
702	20231025	091100	15431050	20000	20000	20000	20000	0
703	20231025	091000	15431050	20000	20000	20000	20000	0
704	20231025	090900	15431050	20000	20000	20000	20000	0
705	20231025	090800	15431050	20000	20050	20050	20000	20
706	20231025	090700	15030650	20000	20000	20200	20000	129
707	20231025	090600	12442650	20000	20050	20050	20000	150
708	20231025	090500	9440450	20050	20050	20050	20050	35
709	20231025	090400	8738700	20050	20050	20050	20050	2
710	20231025	090300	8698600	20100	20100	20100	20100	361
711	20231025	090200	1442500	20050	20100	20100	20050	30
712	20231025	090100	840000	20000	20000	20000	20000	0
713	20231025	090000	840000	20000	20000	20000	20000	42