KissMeData/302430/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	203800	214246910	12650	12650	12650	12650	347
3	20231025	203700	214246910	12650	12650	12650	12650	0
4	20231025	203600	214246910	12650	12650	12650	12650	0
5	20231025	203500	214246910	12650	12650	12650	12650	0
6	20231025	203400	214246910	12650	12650	12650	12650	0
7	20231025	203300	214246910	12650	12650	12650	12650	0
8	20231025	203200	214246910	12650	12650	12650	12650	0
9	20231025	203100	214246910	12650	12650	12650	12650	0
10	20231025	203000	214246910	12650	12650	12650	12650	0
11	20231025	202900	214246910	12650	12650	12650	12650	0
12	20231025	202800	214246910	12650	12650	12650	12650	0
13	20231025	202700	214246910	12650	12650	12650	12650	0
14	20231025	202600	214246910	12650	12650	12650	12650	0
15	20231025	202500	214246910	12650	12650	12650	12650	0
16	20231025	202400	214246910	12650	12650	12650	12650	0
17	20231025	202300	214246910	12650	12650	12650	12650	0
18	20231025	202200	214246910	12650	12650	12650	12650	0
19	20231025	202100	214246910	12650	12650	12650	12650	0
20	20231025	202000	214246910	12650	12650	12650	12650	0
21	20231025	201900	214246910	12650	12650	12650	12650	0
22	20231025	201800	214246910	12650	12650	12650	12650	0
23	20231025	201700	214246910	12650	12650	12650	12650	0
24	20231025	201600	214246910	12650	12650	12650	12650	0
25	20231025	201500	214246910	12650	12650	12650	12650	0
26	20231025	201400	214246910	12650	12650	12650	12650	0
27	20231025	201300	214246910	12650	12650	12650	12650	0
28	20231025	201200	214246910	12650	12650	12650	12650	0
29	20231025	201100	214246910	12650	12650	12650	12650	0
30	20231025	201000	214246910	12650	12650	12650	12650	0
31	20231025	200900	214246910	12650	12650	12650	12650	0
32	20231025	200800	214246910	12650	12650	12650	12650	347
33	20231025	200700	214246910	12650	12650	12650	12650	0
34	20231025	200600	214246910	12650	12650	12650	12650	0
35	20231025	200500	214246910	12650	12650	12650	12650	0
36	20231025	200400	214246910	12650	12650	12650	12650	0
37	20231025	200300	214246910	12650	12650	12650	12650	0
38	20231025	200200	214246910	12650	12650	12650	12650	0
39	20231025	200100	214246910	12650	12650	12650	12650	0
40	20231025	200000	214246910	12650	12650	12650	12650	0
41	20231025	195900	214246910	12650	12650	12650	12650	0
42	20231025	195800	214246910	12650	12650	12650	12650	0
43	20231025	195700	214246910	12650	12650	12650	12650	0
44	20231025	195600	214246910	12650	12650	12650	12650	0
45	20231025	195500	214246910	12650	12650	12650	12650	0
46	20231025	195400	214246910	12650	12650	12650	12650	0
47	20231025	195300	214246910	12650	12650	12650	12650	0
48	20231025	195200	214246910	12650	12650	12650	12650	0
49	20231025	195100	214246910	12650	12650	12650	12650	0
50	20231025	195000	214246910	12650	12650	12650	12650	0
51	20231025	194900	214246910	12650	12650	12650	12650	0
52	20231025	194800	214246910	12650	12650	12650	12650	0
53	20231025	194700	214246910	12650	12650	12650	12650	0
54	20231025	194600	214246910	12650	12650	12650	12650	0
55	20231025	194500	214246910	12650	12650	12650	12650	0
56	20231025	194400	214246910	12650	12650	12650	12650	0
57	20231025	194300	214246910	12650	12650	12650	12650	0
58	20231025	194200	214246910	12650	12650	12650	12650	0
59	20231025	194100	214246910	12650	12650	12650	12650	0
60	20231025	194000	214246910	12650	12650	12650	12650	0
61	20231025	193900	214246910	12650	12650	12650	12650	0
62	20231025	193800	214246910	12650	12650	12650	12650	347
63	20231025	193700	214246910	12650	12650	12650	12650	0
64	20231025	193600	214246910	12650	12650	12650	12650	0
65	20231025	193500	214246910	12650	12650	12650	12650	0
66	20231025	193400	214246910	12650	12650	12650	12650	0
67	20231025	193300	214246910	12650	12650	12650	12650	0
68	20231025	193200	214246910	12650	12650	12650	12650	0
69	20231025	193100	214246910	12650	12650	12650	12650	0
70	20231025	193000	214246910	12650	12650	12650	12650	0
71	20231025	192900	214246910	12650	12650	12650	12650	0
72	20231025	192800	214246910	12650	12650	12650	12650	0
73	20231025	192700	214246910	12650	12650	12650	12650	0
74	20231025	192600	214246910	12650	12650	12650	12650	0
75	20231025	192500	214246910	12650	12650	12650	12650	0
76	20231025	192400	214246910	12650	12650	12650	12650	0
77	20231025	192300	214246910	12650	12650	12650	12650	0
78	20231025	192200	214246910	12650	12650	12650	12650	0
79	20231025	192100	214246910	12650	12650	12650	12650	0
80	20231025	192000	214246910	12650	12650	12650	12650	0
81	20231025	191900	214246910	12650	12650	12650	12650	0
82	20231025	191800	214246910	12650	12650	12650	12650	0
83	20231025	191700	214246910	12650	12650	12650	12650	0
84	20231025	191600	214246910	12650	12650	12650	12650	0
85	20231025	191500	214246910	12650	12650	12650	12650	0
86	20231025	191400	214246910	12650	12650	12650	12650	0
87	20231025	191300	214246910	12650	12650	12650	12650	0
88	20231025	191200	214246910	12650	12650	12650	12650	0
89	20231025	191100	214246910	12650	12650	12650	12650	0
90	20231025	191000	214246910	12650	12650	12650	12650	0
91	20231025	190900	214246910	12650	12650	12650	12650	0
92	20231025	190800	214246910	12650	12650	12650	12650	347
93	20231025	190700	214246910	12650	12650	12650	12650	0
94	20231025	190600	214246910	12650	12650	12650	12650	0
95	20231025	190500	214246910	12650	12650	12650	12650	0
96	20231025	190400	214246910	12650	12650	12650	12650	0
97	20231025	190300	214246910	12650	12650	12650	12650	0
98	20231025	190200	214246910	12650	12650	12650	12650	0
99	20231025	190100	214246910	12650	12650	12650	12650	0
100	20231025	190000	214246910	12650	12650	12650	12650	0
101	20231025	185900	214246910	12650	12650	12650	12650	0
102	20231025	185800	214246910	12650	12650	12650	12650	0
103	20231025	185700	214246910	12650	12650	12650	12650	0
104	20231025	185600	214246910	12650	12650	12650	12650	0
105	20231025	185500	214246910	12650	12650	12650	12650	0
106	20231025	185400	214246910	12650	12650	12650	12650	0
107	20231025	185300	214246910	12650	12650	12650	12650	0
108	20231025	185200	214246910	12650	12650	12650	12650	0
109	20231025	185100	214246910	12650	12650	12650	12650	0
110	20231025	185000	214246910	12650	12650	12650	12650	0
111	20231025	184900	214246910	12650	12650	12650	12650	0
112	20231025	184800	214246910	12650	12650	12650	12650	0
113	20231025	184700	214246910	12650	12650	12650	12650	0
114	20231025	184600	214246910	12650	12650	12650	12650	0
115	20231025	184500	214246910	12650	12650	12650	12650	0
116	20231025	184400	214246910	12650	12650	12650	12650	0
117	20231025	184300	214246910	12650	12650	12650	12650	0
118	20231025	184200	214246910	12650	12650	12650	12650	0
119	20231025	184100	214246910	12650	12650	12650	12650	0
120	20231025	184000	214246910	12650	12650	12650	12650	0
121	20231025	183900	214246910	12650	12650	12650	12650	0
122	20231025	183800	214246910	12650	12650	12650	12650	347
123	20231025	183700	214246910	12650	12650	12650	12650	0
124	20231025	183600	214246910	12650	12650	12650	12650	0
125	20231025	183500	214246910	12650	12650	12650	12650	0
126	20231025	183400	214246910	12650	12650	12650	12650	0
127	20231025	183300	214246910	12650	12650	12650	12650	0
128	20231025	183200	214246910	12650	12650	12650	12650	0
129	20231025	183100	214246910	12650	12650	12650	12650	0
130	20231025	183000	214246910	12650	12650	12650	12650	0
131	20231025	182900	214246910	12650	12650	12650	12650	0
132	20231025	182800	214246910	12650	12650	12650	12650	0
133	20231025	182700	214246910	12650	12650	12650	12650	0
134	20231025	182600	214246910	12650	12650	12650	12650	0
135	20231025	182500	214246910	12650	12650	12650	12650	0
136	20231025	182400	214246910	12650	12650	12650	12650	0
137	20231025	182300	214246910	12650	12650	12650	12650	0
138	20231025	182200	214246910	12650	12650	12650	12650	0
139	20231025	182100	214246910	12650	12650	12650	12650	0
140	20231025	182000	214246910	12650	12650	12650	12650	0
141	20231025	181900	214246910	12650	12650	12650	12650	0
142	20231025	181800	214246910	12650	12650	12650	12650	0
143	20231025	181700	214246910	12650	12650	12650	12650	0
144	20231025	181600	214246910	12650	12650	12650	12650	0
145	20231025	181500	214246910	12650	12650	12650	12650	0
146	20231025	181400	214246910	12650	12650	12650	12650	0
147	20231025	181300	214246910	12650	12650	12650	12650	0
148	20231025	181200	214246910	12650	12650	12650	12650	0
149	20231025	181100	214246910	12650	12650	12650	12650	0
150	20231025	181000	214246910	12650	12650	12650	12650	0
151	20231025	180900	214246910	12650	12650	12650	12650	0
152	20231025	180800	214246910	12650	12650	12650	12650	347
153	20231025	180700	214246910	12650	12650	12650	12650	0
154	20231025	180600	214246910	12650	12650	12650	12650	0
155	20231025	180500	214246910	12650	12650	12650	12650	0
156	20231025	180400	214246910	12650	12650	12650	12650	0
157	20231025	180300	214246910	12650	12650	12650	12650	0
158	20231025	180200	214246910	12650	12650	12650	12650	0
159	20231025	180100	214246910	12650	12650	12650	12650	0
160	20231025	180000	214246910	12650	12650	12650	12650	0
161	20231025	175900	214246910	12650	12650	12650	12650	0
162	20231025	175800	214246910	12650	12650	12650	12650	0
163	20231025	175700	214246910	12650	12650	12650	12650	0
164	20231025	175600	214246910	12650	12650	12650	12650	0
165	20231025	175500	214246910	12650	12650	12650	12650	0
166	20231025	175400	214246910	12650	12650	12650	12650	0
167	20231025	175300	214246910	12650	12650	12650	12650	0
168	20231025	175200	214246910	12650	12650	12650	12650	0
169	20231025	175100	214246910	12650	12650	12650	12650	0
170	20231025	175000	214246910	12650	12650	12650	12650	0
171	20231025	174900	214246910	12650	12650	12650	12650	0
172	20231025	174800	214246910	12650	12650	12650	12650	0
173	20231025	174700	214246910	12650	12650	12650	12650	0
174	20231025	174600	214246910	12650	12650	12650	12650	0
175	20231025	174500	214246910	12650	12650	12650	12650	0
176	20231025	174400	214246910	12650	12650	12650	12650	0
177	20231025	174300	214246910	12650	12650	12650	12650	0
178	20231025	174200	214246910	12650	12650	12650	12650	0
179	20231025	174100	214246910	12650	12650	12650	12650	0
180	20231025	174000	214246910	12650	12650	12650	12650	0
181	20231025	173900	214246910	12650	12650	12650	12650	0
182	20231025	173800	214246910	12650	12650	12650	12650	347
183	20231025	173700	214246910	12650	12650	12650	12650	0
184	20231025	173600	214246910	12650	12650	12650	12650	0
185	20231025	173500	214246910	12650	12650	12650	12650	0
186	20231025	173400	214246910	12650	12650	12650	12650	0
187	20231025	173300	214246910	12650	12650	12650	12650	0
188	20231025	173200	214246910	12650	12650	12650	12650	0
189	20231025	173100	214246910	12650	12650	12650	12650	0
190	20231025	173000	214246910	12650	12650	12650	12650	0
191	20231025	172900	214246910	12650	12650	12650	12650	0
192	20231025	172800	214246910	12650	12650	12650	12650	0
193	20231025	172700	214246910	12650	12650	12650	12650	0
194	20231025	172600	214246910	12650	12650	12650	12650	0
195	20231025	172500	214246910	12650	12650	12650	12650	0
196	20231025	172400	214246910	12650	12650	12650	12650	0
197	20231025	172300	214246910	12650	12650	12650	12650	0
198	20231025	172200	214246910	12650	12650	12650	12650	0
199	20231025	172100	214246910	12650	12650	12650	12650	0
200	20231025	172000	214246910	12650	12650	12650	12650	0
201	20231025	171900	214246910	12650	12650	12650	12650	0
202	20231025	171800	214246910	12650	12650	12650	12650	0
203	20231025	171700	214246910	12650	12650	12650	12650	0
204	20231025	171600	214246910	12650	12650	12650	12650	0
205	20231025	171500	214246910	12650	12650	12650	12650	0
206	20231025	171400	214246910	12650	12650	12650	12650	0
207	20231025	171300	214246910	12650	12650	12650	12650	0
208	20231025	171200	214246910	12650	12650	12650	12650	0
209	20231025	171100	214246910	12650	12650	12650	12650	0
210	20231025	171000	214246910	12650	12650	12650	12650	0
211	20231025	170900	214246910	12650	12650	12650	12650	0
212	20231025	170800	214246910	12650	12650	12650	12650	347
213	20231025	170700	214246910	12650	12650	12650	12650	0
214	20231025	170600	214246910	12650	12650	12650	12650	0
215	20231025	170500	214246910	12650	12650	12650	12650	0
216	20231025	170400	214246910	12650	12650	12650	12650	0
217	20231025	170300	214246910	12650	12650	12650	12650	0
218	20231025	170200	214246910	12650	12650	12650	12650	0
219	20231025	170100	214246910	12650	12650	12650	12650	0
220	20231025	170000	214246910	12650	12650	12650	12650	0
221	20231025	165900	214246910	12650	12650	12650	12650	0
222	20231025	165800	214246910	12650	12650	12650	12650	0
223	20231025	165700	214246910	12650	12650	12650	12650	0
224	20231025	165600	214246910	12650	12650	12650	12650	0
225	20231025	165500	214246910	12650	12650	12650	12650	0
226	20231025	165400	214246910	12650	12650	12650	12650	0
227	20231025	165300	214246910	12650	12650	12650	12650	0
228	20231025	165200	214246910	12650	12650	12650	12650	0
229	20231025	165100	214246910	12650	12650	12650	12650	0
230	20231025	165000	214246910	12650	12650	12650	12650	0
231	20231025	164900	214246910	12650	12650	12650	12650	0
232	20231025	164800	214246910	12650	12650	12650	12650	0
233	20231025	164700	214246910	12650	12650	12650	12650	0
234	20231025	164600	214246910	12650	12650	12650	12650	0
235	20231025	164500	214246910	12650	12650	12650	12650	0
236	20231025	164400	214246910	12650	12650	12650	12650	0
237	20231025	164300	214246910	12650	12650	12650	12650	0
238	20231025	164200	214246910	12650	12650	12650	12650	0
239	20231025	164100	214246910	12650	12650	12650	12650	0
240	20231025	164000	214246910	12650	12650	12650	12650	0
241	20231025	163900	214246910	12650	12650	12650	12650	0
242	20231025	163800	214246910	12650	12650	12650	12650	347
243	20231025	163700	214246910	12650	12650	12650	12650	0
244	20231025	163600	214246910	12650	12650	12650	12650	0
245	20231025	163500	214246910	12650	12650	12650	12650	0
246	20231025	163400	214246910	12650	12650	12650	12650	0
247	20231025	163300	214246910	12650	12650	12650	12650	0
248	20231025	163200	214246910	12650	12650	12650	12650	0
249	20231025	163100	214246910	12650	12650	12650	12650	0
250	20231025	163000	214246910	12650	12650	12650	12650	0
251	20231025	162900	214246910	12650	12650	12650	12650	0
252	20231025	162800	214246910	12650	12650	12650	12650	0
253	20231025	162700	214246910	12650	12650	12650	12650	0
254	20231025	162600	214246910	12650	12650	12650	12650	0
255	20231025	162500	214246910	12650	12650	12650	12650	0
256	20231025	162400	214246910	12650	12650	12650	12650	0
257	20231025	162300	214246910	12650	12650	12650	12650	0
258	20231025	162200	214246910	12650	12650	12650	12650	0
259	20231025	162100	214246910	12650	12650	12650	12650	0
260	20231025	162000	214246910	12650	12650	12650	12650	0
261	20231025	161900	214246910	12650	12650	12650	12650	0
262	20231025	161800	214246910	12650	12650	12650	12650	0
263	20231025	161700	214246910	12650	12650	12650	12650	0
264	20231025	161600	214246910	12650	12650	12650	12650	0
265	20231025	161500	214246910	12650	12650	12650	12650	0
266	20231025	161400	214246910	12650	12650	12650	12650	0
267	20231025	161300	214246910	12650	12650	12650	12650	0
268	20231025	161200	214246910	12650	12650	12650	12650	0
269	20231025	161100	214246910	12650	12650	12650	12650	0
270	20231025	161000	214246910	12650	12650	12650	12650	0
271	20231025	160900	214246910	12650	12650	12650	12650	0
272	20231025	160800	214246910	12650	12650	12650	12650	347
273	20231025	160700	214246910	12650	12650	12650	12650	0
274	20231025	160600	214246910	12650	12650	12650	12650	0
275	20231025	160500	214246910	12650	12650	12650	12650	0
276	20231025	160400	214246910	12650	12650	12650	12650	0
277	20231025	160300	214246910	12650	12650	12650	12650	0
278	20231025	160200	214246910	12650	12650	12650	12650	0
279	20231025	160100	214246910	12650	12650	12650	12650	0
280	20231025	160000	214246910	12650	12650	12650	12650	0
281	20231025	155900	214246910	12650	12650	12650	12650	0
282	20231025	155800	214246910	12650	12650	12650	12650	0
283	20231025	155700	214246910	12650	12650	12650	12650	0
284	20231025	155600	214246910	12650	12650	12650	12650	0
285	20231025	155500	214246910	12650	12650	12650	12650	0
286	20231025	155400	214246910	12650	12650	12650	12650	0
287	20231025	155300	214246910	12650	12650	12650	12650	0
288	20231025	155200	214246910	12650	12650	12650	12650	0
289	20231025	155100	214246910	12650	12650	12650	12650	0
290	20231025	155000	214246910	12650	12650	12650	12650	0
291	20231025	154900	214246910	12650	12650	12650	12650	0
292	20231025	154800	214246910	12650	12650	12650	12650	0
293	20231025	154700	214246910	12650	12650	12650	12650	0
294	20231025	154600	214246910	12650	12650	12650	12650	0
295	20231025	154500	214246910	12650	12650	12650	12650	0
296	20231025	154400	214246910	12650	12650	12650	12650	0
297	20231025	154300	214246910	12650	12650	12650	12650	0
298	20231025	154200	214246910	12650	12650	12650	12650	0
299	20231025	154100	214246910	12650	12650	12650	12650	0
300	20231025	154000	214246910	12650	12650	12650	12650	0
301	20231025	153900	214246910	12650	12650	12650	12650	0
302	20231025	153800	214246910	12650	12650	12650	12650	347
303	20231025	153700	214246910	12650	12650	12650	12650	0
304	20231025	153600	214246910	12650	12650	12650	12650	0
305	20231025	153500	214246910	12650	12650	12650	12650	0
306	20231025	153400	214246910	12650	12650	12650	12650	0
307	20231025	153300	214246910	12650	12650	12650	12650	0
308	20231025	153200	214246910	12650	12650	12650	12650	0
309	20231025	153100	214246910	12650	12650	12650	12650	0
310	20231025	153000	214246910	12650	12650	12650	12650	347
311	20231025	152900	209857360	12650	12650	12650	12650	0
312	20231025	152800	209857360	12650	12650	12650	12650	0
313	20231025	152700	209857360	12650	12650	12650	12650	0
314	20231025	152600	209857360	12650	12650	12650	12650	0
315	20231025	152500	209857360	12650	12650	12650	12650	0
316	20231025	152400	209857360	12650	12650	12650	12650	0
317	20231025	152300	209857360	12650	12650	12650	12650	0
318	20231025	152200	209857360	12650	12650	12650	12650	0
319	20231025	152100	209857360	12650	12650	12650	12650	0
320	20231025	152000	209857360	12650	12650	12650	12650	0
321	20231025	151900	209857360	12650	12650	12650	12650	20
322	20231025	151800	209604360	12650	12500	12650	12500	56
323	20231025	151700	208902040	12640	12640	12640	12640	101
324	20231025	151600	207625400	12640	12640	12640	12640	0
325	20231025	151500	207625400	12640	12640	12640	12640	2
326	20231025	151400	207600120	12630	12630	12630	12630	0
327	20231025	151300	207600120	12630	12630	12630	12630	16
328	20231025	151200	207398040	12530	12530	12620	12530	68
329	20231025	151100	206545820	12500	12470	12500	12470	4
330	20231025	151000	206495850	12380	12470	12470	12380	321
331	20231025	150900	202514460	12470	12470	12470	12470	3
332	20231025	150800	202477050	12480	12480	12480	12480	23
333	20231025	150700	202190010	12520	12520	12520	12520	0
334	20231025	150600	202190010	12520	12520	12520	12520	0
335	20231025	150500	202190010	12520	12520	12520	12520	2
336	20231025	150400	202164970	12390	12390	12390	12390	0
337	20231025	150300	202164970	12390	12410	12410	12390	20
338	20231025	150200	201917120	12530	12530	12530	12530	0
339	20231025	150100	201917120	12530	12480	12530	12480	5
340	20231025	150000	201854570	12480	12480	12480	12450	58
341	20231025	145900	201132380	12450	12450	12450	12450	3
342	20231025	145800	201095030	12430	12390	12430	12390	41
343	20231025	145700	200586440	12430	12430	12430	12430	0
344	20231025	145600	200586440	12430	12430	12430	12430	0
345	20231025	145500	200586440	12430	12390	12430	12390	79
346	20231025	145400	199607550	12390	12390	12390	12390	1
347	20231025	145300	199595160	12390	12390	12390	12390	20
348	20231025	145200	199347360	12390	12390	12390	12390	2
349	20231025	145100	199322580	12380	12380	12380	12380	0
350	20231025	145000	199322580	12380	12350	12380	12350	42
351	20231025	144900	198803100	12380	12370	12380	12370	5
352	20231025	144800	198741240	12370	12370	12370	12370	0
353	20231025	144700	198741240	12370	12370	12370	12370	0
354	20231025	144600	198741240	12370	12370	12370	12370	1
355	20231025	144500	198728870	12380	12380	12380	12380	1
356	20231025	144400	198716490	12340	12340	12340	12340	30
357	20231025	144300	198346290	12340	12340	12340	12340	0
358	20231025	144200	198346290	12340	12340	12340	12340	0
359	20231025	144100	198346290	12340	12340	12340	12340	0
360	20231025	144000	198346290	12340	12340	12340	12340	0
361	20231025	143900	198346290	12340	12340	12340	12340	7
362	20231025	143800	198259910	12380	12380	12380	12380	13
363	20231025	143700	198098970	12380	12380	12380	12380	0
364	20231025	143600	198098970	12380	12380	12380	12380	0
365	20231025	143500	198098970	12380	12380	12380	12380	0
366	20231025	143400	198098970	12380	12380	12380	12380	0
367	20231025	143300	198098970	12380	12380	12380	12380	0
368	20231025	143200	198098970	12380	12380	12380	12380	0
369	20231025	143100	198098970	12380	12380	12380	12380	0
370	20231025	143000	198098970	12380	12380	12380	12380	30
371	20231025	142900	197727570	12380	12380	12380	12380	0
372	20231025	142800	197727570	12380	12380	12380	12380	4
373	20231025	142700	197678050	12380	12380	12380	12380	1
374	20231025	142600	197665670	12380	12380	12380	12380	0
375	20231025	142500	197665670	12380	12380	12380	12380	0
376	20231025	142400	197665670	12380	12380	12380	12380	0
377	20231025	142300	197665670	12380	12380	12380	12380	0
378	20231025	142200	197665670	12380	12380	12380	12380	0
379	20231025	142100	197665670	12380	12380	12380	12380	0
380	20231025	142000	197665670	12380	12380	12380	12380	0
381	20231025	141900	197665670	12380	12380	12380	12380	0
382	20231025	141800	197665670	12380	12380	12380	12380	0
383	20231025	141700	197665670	12380	12370	12380	12370	2
384	20231025	141600	197640920	12350	12350	12350	12350	0
385	20231025	141500	197640920	12350	12350	12350	12350	5
386	20231025	141400	197579170	12340	12290	12340	12290	941
387	20231025	141300	186006280	12290	12290	12290	12290	61
388	20231025	141200	185256590	12290	12290	12290	12260	62
389	20231025	141100	184494970	12290	12290	12290	12290	0
390	20231025	141000	184494970	12290	12250	12290	12250	32
391	20231025	140900	184102890	12290	12290	12290	12290	0
392	20231025	140800	184102890	12290	12290	12290	12290	0
393	20231025	140700	184102890	12290	12250	12290	12250	850
394	20231025	140600	173690110	12240	12240	12240	12240	4
395	20231025	140500	173641150	12240	12240	12240	12240	0
396	20231025	140400	173641150	12240	12240	12240	12240	0
397	20231025	140300	173641150	12240	12240	12240	12240	0
398	20231025	140200	173641150	12240	12240	12240	12240	0
399	20231025	140100	173641150	12240	12240	12240	12240	1
400	20231025	140000	173628910	12250	12250	12250	12250	2
401	20231025	135900	173604410	12250	12250	12250	12250	0
402	20231025	135800	173604410	12250	12280	12280	12250	1283
403	20231025	135700	157864160	12290	12290	12290	12290	0
404	20231025	135600	157864160	12290	12290	12290	12290	1
405	20231025	135500	157851870	12290	12300	12300	12290	398
406	20231025	135400	152960430	12300	12300	12300	12300	0
407	20231025	135300	152960430	12300	12300	12300	12300	1
408	20231025	135200	152948130	12300	12300	12300	12300	0
409	20231025	135100	152948130	12300	12300	12300	12300	0
410	20231025	135000	152948130	12300	12300	12300	12300	16
411	20231025	134900	152751330	12300	12300	12300	12300	0
412	20231025	134800	152751330	12300	12300	12300	12300	0
413	20231025	134700	152751330	12300	12300	12300	12300	100
414	20231025	134600	151521330	12290	12290	12290	12290	0
415	20231025	134500	151521330	12290	12290	12290	12290	0
416	20231025	134400	151521330	12290	12290	12290	12290	28
417	20231025	134300	151177210	12300	12300	12300	12300	0
418	20231025	134200	151177210	12300	12300	12300	12300	0
419	20231025	134100	151177210	12300	12300	12300	12300	2
420	20231025	134000	151152610	12270	12270	12270	12270	0
421	20231025	133900	151152610	12270	12270	12270	12270	0
422	20231025	133800	151152610	12270	12270	12270	12270	0
423	20231025	133700	151152610	12270	12270	12270	12270	0
424	20231025	133600	151152610	12270	12270	12270	12270	0
425	20231025	133500	151152610	12270	12270	12270	12270	0
426	20231025	133400	151152610	12270	12270	12270	12270	8
427	20231025	133300	151054450	12270	12290	12290	12270	297
428	20231025	133200	147409650	12290	12290	12290	12290	0
429	20231025	133100	147409650	12290	12290	12290	12290	2
430	20231025	133000	147385070	12300	12300	12300	12300	0
431	20231025	132900	147385070	12300	12300	12300	12300	5
432	20231025	132800	147323570	12300	12300	12300	12300	0
433	20231025	132700	147323570	12300	12300	12300	12300	7
434	20231025	132600	147237470	12310	12310	12310	12310	0
435	20231025	132500	147237470	12310	12310	12310	12310	0
436	20231025	132400	147237470	12310	12310	12310	12310	0
437	20231025	132300	147237470	12310	12310	12310	12310	0
438	20231025	132200	147237470	12310	12310	12310	12310	0
439	20231025	132100	147237470	12310	12310	12310	12310	0
440	20231025	132000	147237470	12310	12310	12310	12310	0
441	20231025	131900	147237470	12310	12310	12310	12310	1
442	20231025	131800	147225160	12300	12300	12300	12300	0
443	20231025	131700	147225160	12300	12300	12300	12300	31
444	20231025	131600	146843860	12300	12300	12300	12300	0
445	20231025	131500	146843860	12300	12300	12300	12300	0
446	20231025	131400	146843860	12300	12300	12300	12300	0
447	20231025	131300	146843860	12300	12300	12300	12300	0
448	20231025	131200	146843860	12300	12300	12300	12300	14
449	20231025	131100	146671660	12300	12290	12300	12290	103
450	20231025	131000	145405410	12280	12280	12280	12280	1
451	20231025	130900	145393130	12270	12290	12290	12270	765
452	20231025	130800	136003150	12280	12280	12280	12280	0
453	20231025	130700	136003150	12280	12280	12280	12280	47
454	20231025	130600	135425990	12280	12290	12290	12280	103
455	20231025	130500	134161030	12290	12290	12290	12290	0
456	20231025	130400	134161030	12290	12290	12290	12290	14
457	20231025	130300	133988970	12280	12280	12280	12280	0
458	20231025	130200	133988970	12280	12290	12290	12280	56
459	20231025	130100	133301190	12290	12290	12290	12290	0
460	20231025	130000	133301190	12290	12280	12290	12280	136
461	20231025	125900	131630110	12290	12290	12290	12290	119
462	20231025	125800	130167600	12290	12290	12290	12290	101
463	20231025	125700	128926310	12290	12300	12300	12290	343
464	20231025	125600	124709950	12300	12300	12300	12300	0
465	20231025	125500	124709950	12300	12300	12300	12300	0
466	20231025	125400	124709950	12300	12300	12310	12300	199
467	20231025	125300	122262160	12310	12310	12310	12310	0
468	20231025	125200	122262160	12310	12310	12310	12310	0
469	20231025	125100	122262160	12310	12310	12310	12310	1
470	20231025	125000	122249850	12300	12310	12310	12300	54
471	20231025	124900	121585150	12310	12310	12310	12310	12
472	20231025	124800	121437430	12310	12300	12310	12300	89
473	20231025	124700	120342480	12300	12300	12300	12300	50
474	20231025	124600	119727480	12300	12300	12300	12300	3
475	20231025	124500	119690580	12300	12300	12300	12300	0
476	20231025	124400	119690580	12300	12300	12300	12300	0
477	20231025	124300	119690580	12300	12300	12300	12300	8
478	20231025	124200	119592180	12300	12300	12300	12300	3
479	20231025	124100	119555280	12300	12300	12300	12300	3
480	20231025	124000	119518380	12300	12310	12310	12300	255
481	20231025	123900	116381720	12310	12310	12310	12310	9
482	20231025	123800	116270930	12300	12310	12310	12300	48
483	20231025	123700	115680070	12310	12320	12320	12310	214
484	20231025	123600	113045620	12310	12330	12330	12310	189
485	20231025	123500	110717350	12330	12330	12330	12330	0
486	20231025	123400	110717350	12330	12330	12330	12330	0
487	20231025	123300	110717350	12330	12330	12330	12330	114
488	20231025	123200	109311730	12340	12340	12340	12340	3
489	20231025	123100	109274710	12340	12330	12340	12330	9
490	20231025	123000	109163700	12330	12330	12330	12330	0
491	20231025	122900	109163700	12330	12330	12330	12330	0
492	20231025	122800	109163700	12330	12330	12330	12330	1
493	20231025	122700	109151370	12330	12330	12330	12330	3
494	20231025	122600	109114380	12320	12320	12320	12320	25
495	20231025	122500	108806380	12320	12330	12330	12320	76
496	20231025	122400	107869850	12350	12350	12350	12350	45
497	20231025	122300	107314100	12360	12360	12360	12360	0
498	20231025	122200	107314100	12360	12360	12370	12360	41
499	20231025	122100	106807190	12370	12370	12370	12370	10
500	20231025	122000	106683490	12320	12320	12320	12320	0
501	20231025	121900	106683490	12320	12320	12320	12320	0
502	20231025	121800	106683490	12320	12330	12330	12320	3
503	20231025	121700	106646510	12350	12350	12350	12350	0
504	20231025	121600	106646510	12350	12370	12370	12350	195
505	20231025	121500	104235660	12400	12400	12400	12400	0
506	20231025	121400	104235660	12400	12400	12400	12400	2
507	20231025	121300	104210860	12390	12400	12400	12390	23
508	20231025	121200	103925740	12400	12410	12410	12400	291
509	20231025	121100	100316650	12400	12400	12400	12400	199
510	20231025	121000	97849050	12400	12410	12410	12400	357
511	20231025	120900	93420580	12400	12400	12400	12400	0
512	20231025	120800	93420580	12400	12400	12400	12400	2
513	20231025	120700	93395780	12440	12440	12440	12440	0
514	20231025	120600	93395780	12440	12470	12470	12440	678
515	20231025	120500	84954140	12480	12480	12490	12470	624
516	20231025	120400	77166640	12490	12550	12550	12490	98
517	20231025	120300	75940940	12550	12580	12580	12550	118
518	20231025	120200	74458080	12600	12620	12620	12600	27
519	20231025	120100	74117360	12640	12640	12640	12640	0
520	20231025	120000	74117360	12640	12640	12640	12640	0
521	20231025	115900	74117360	12640	12640	12640	12640	0
522	20231025	115800	74117360	12640	12640	12640	12640	1
523	20231025	115700	74104720	12660	12660	12660	12660	0
524	20231025	115600	74104720	12660	12660	12660	12660	0
525	20231025	115500	74104720	12660	12660	12660	12660	2
526	20231025	115400	74079400	12650	12650	12650	12650	0
527	20231025	115300	74079400	12650	12650	12650	12650	0
528	20231025	115200	74079400	12650	12650	12650	12650	0
529	20231025	115100	74079400	12650	12650	12650	12650	0
530	20231025	115000	74079400	12650	12650	12650	12650	0
531	20231025	114900	74079400	12650	12650	12650	12650	0
532	20231025	114800	74079400	12650	12650	12650	12650	2
533	20231025	114700	74054100	12650	12650	12650	12650	0
534	20231025	114600	74054100	12650	12650	12650	12650	10
535	20231025	114500	73927600	12650	12650	12650	12650	2
536	20231025	114400	73902300	12650	12650	12650	12650	0
537	20231025	114300	73902300	12650	12650	12650	12650	0
538	20231025	114200	73902300	12650	12650	12650	12650	5
539	20231025	114100	73839050	12650	12650	12650	12650	0
540	20231025	114000	73839050	12650	12650	12650	12650	0
541	20231025	113900	73839050	12650	12650	12650	12650	7
542	20231025	113800	73750500	12660	12660	12660	12660	0
543	20231025	113700	73750500	12660	12660	12660	12660	0
544	20231025	113600	73750500	12660	12660	12660	12660	1
545	20231025	113500	73737840	12640	12640	12640	12640	0
546	20231025	113400	73737840	12640	12640	12640	12640	0
547	20231025	113300	73737840	12640	12640	12640	12640	39
548	20231025	113200	73244880	12640	12640	12640	12640	0
549	20231025	113100	73244880	12640	12640	12640	12640	1
550	20231025	113000	73232240	12640	12640	12640	12640	0
551	20231025	112900	73232240	12640	12640	12640	12640	0
552	20231025	112800	73232240	12640	12640	12640	12640	0
553	20231025	112700	73232240	12640	12640	12640	12640	3
554	20231025	112600	73194320	12620	12620	12620	12620	0
555	20231025	112500	73194320	12620	12620	12620	12620	0
556	20231025	112400	73194320	12620	12620	12620	12620	1
557	20231025	112300	73181700	12620	12620	12620	12620	58
558	20231025	112200	72449740	12620	12620	12620	12620	0
559	20231025	112100	72449740	12620	12620	12620	12620	0
560	20231025	112000	72449740	12620	12620	12620	12620	21
561	20231025	111900	72184720	12620	12620	12620	12620	0
562	20231025	111800	72184720	12620	12620	12620	12620	0
563	20231025	111700	72184720	12620	12620	12620	12620	0
564	20231025	111600	72184720	12620	12620	12620	12620	0
565	20231025	111500	72184720	12620	12620	12620	12620	0
566	20231025	111400	72184720	12620	12620	12620	12620	0
567	20231025	111300	72184720	12620	12620	12620	12620	0
568	20231025	111200	72184720	12620	12620	12620	12620	3
569	20231025	111100	72146860	12630	12630	12630	12630	0
570	20231025	111000	72146860	12630	12630	12630	12630	0
571	20231025	110900	72146860	12630	12630	12630	12630	0
572	20231025	110800	72146860	12630	12630	12630	12630	0
573	20231025	110700	72146860	12630	12630	12630	12630	0
574	20231025	110600	72146860	12630	12630	12630	12630	0
575	20231025	110500	72146860	12630	12630	12630	12630	0
576	20231025	110400	72146860	12630	12620	12630	12620	2
577	20231025	110300	72121610	12630	12630	12630	12630	0
578	20231025	110200	72121610	12630	12630	12630	12630	0
579	20231025	110100	72121610	12630	12630	12630	12630	0
580	20231025	110000	72121610	12630	12630	12630	12630	0
581	20231025	105900	72121610	12630	12630	12630	12630	0
582	20231025	105800	72121610	12630	12630	12630	12630	0
583	20231025	105700	72121610	12630	12630	12630	12630	0
584	20231025	105600	72121610	12630	12630	12630	12630	0
585	20231025	105500	72121610	12630	12620	12630	12620	13
586	20231025	105400	71957430	12620	12620	12620	12620	1
587	20231025	105300	71944810	12580	12580	12580	12580	0
588	20231025	105200	71944810	12580	12580	12580	12580	32
589	20231025	105100	71542250	12580	12580	12580	12580	239
590	20231025	105000	68535630	12580	12580	12580	12580	8
591	20231025	104900	68434990	12570	12570	12570	12570	0
592	20231025	104800	68434990	12570	12570	12570	12570	3
593	20231025	104700	68397280	12570	12570	12570	12570	2
594	20231025	104600	68372140	12560	12560	12560	12560	20
595	20231025	104500	68120940	12560	12580	12580	12560	48
596	20231025	104400	67517470	12630	12630	12630	12630	0
597	20231025	104300	67517470	12630	12630	12630	12630	0
598	20231025	104200	67517470	12630	12630	12630	12630	0
599	20231025	104100	67517470	12630	12630	12630	12630	0
600	20231025	104000	67517470	12630	12630	12630	12630	1
601	20231025	103900	67504840	12600	12600	12600	12600	0
602	20231025	103800	67504840	12600	12600	12600	12600	0
603	20231025	103700	67504840	12600	12600	12600	12600	17
604	20231025	103600	67290640	12650	12650	12650	12650	0
605	20231025	103500	67290640	12650	12650	12650	12650	0
606	20231025	103400	67290640	12650	12650	12650	12650	1186
607	20231025	103300	52287740	12670	12670	12670	12670	0
608	20231025	103200	52287740	12670	12670	12670	12670	0
609	20231025	103100	52287740	12670	12670	12670	12670	0
610	20231025	103000	52287740	12670	12670	12670	12670	0
611	20231025	102900	52287740	12670	12670	12670	12670	0
612	20231025	102800	52287740	12670	12670	12670	12670	0
613	20231025	102700	52287740	12670	12670	12670	12670	0
614	20231025	102600	52287740	12670	12670	12670	12670	0
615	20231025	102500	52287740	12670	12670	12670	12670	0
616	20231025	102400	52287740	12670	12670	12670	12670	4
617	20231025	102300	52237060	12670	12670	12670	12670	0
618	20231025	102200	52237060	12670	12670	12670	12670	0
619	20231025	102100	52237060	12670	12670	12670	12670	0
620	20231025	102000	52237060	12670	12650	12670	12650	24
621	20231025	101900	51933000	12700	12700	12700	12700	0
622	20231025	101800	51933000	12700	12700	12700	12700	0
623	20231025	101700	51933000	12700	12700	12700	12700	0
624	20231025	101600	51933000	12700	12700	12700	12700	0
625	20231025	101500	51933000	12700	12700	12700	12700	0
626	20231025	101400	51933000	12700	12590	12700	12590	12
627	20231025	101300	51781510	12500	12500	12500	12500	0
628	20231025	101200	51781510	12500	12500	12500	12500	0
629	20231025	101100	51781510	12500	12500	12500	12500	0
630	20231025	101000	51781510	12500	12500	12500	12500	0
631	20231025	100900	51781510	12500	12590	12590	12500	61
632	20231025	100800	51017020	12590	12600	12600	12590	22
633	20231025	100700	50740020	12600	12600	12600	12600	0
634	20231025	100600	50740020	12600	12600	12600	12600	0
635	20231025	100500	50740020	12600	12600	12600	12600	0
636	20231025	100400	50740020	12600	12600	12600	12600	1
637	20231025	100300	50727420	12600	12600	12600	12600	10
638	20231025	100200	50601420	12600	12600	12600	12600	1
639	20231025	100100	50588820	12590	12590	12590	12590	14
640	20231025	100000	50412560	12600	12600	12600	12600	0
641	20231025	095900	50412560	12600	12600	12600	12600	0
642	20231025	095800	50412560	12600	12600	12600	12600	0
643	20231025	095700	50412560	12600	12600	12600	12600	9
644	20231025	095600	50299160	12600	12600	12600	12600	5
645	20231025	095500	50236160	12600	12600	12600	12600	1
646	20231025	095400	50223560	12600	12600	12600	12600	0
647	20231025	095300	50223560	12600	12600	12600	12600	100
648	20231025	095200	48963560	12600	12600	12600	12600	0
649	20231025	095100	48963560	12600	12620	12620	12600	38
650	20231025	095000	48484630	12690	12690	12690	12690	3
651	20231025	094900	48446560	12690	12690	12690	12690	0
652	20231025	094800	48446560	12690	12650	12700	12650	104
653	20231025	094700	47125950	12650	12640	12650	12640	20
654	20231025	094600	46872960	12620	12620	12620	12620	48
655	20231025	094500	46267200	12610	12610	12610	12610	1
656	20231025	094400	46254590	12600	12600	12600	12600	5
657	20231025	094300	46191590	12590	12580	12590	12580	25
658	20231025	094200	45876890	12610	12610	12610	12610	0
659	20231025	094100	45876890	12610	12610	12610	12610	1
660	20231025	094000	45864280	12530	12530	12530	12530	16
661	20231025	093900	45663800	12520	12520	12520	12520	0
662	20231025	093800	45663800	12520	12520	12520	12520	10
663	20231025	093700	45538600	12520	12520	12520	12520	2
664	20231025	093600	45513560	12450	12450	12450	12450	0
665	20231025	093500	45513560	12450	12680	12680	12450	334
666	20231025	093400	41333060	12680	12680	12680	12680	15
667	20231025	093300	41142860	12690	12670	12690	12670	6
668	20231025	093200	41066740	12670	12680	12680	12670	6
669	20231025	093100	40990680	12680	12680	12680	12680	1
670	20231025	093000	40978000	12680	12680	12680	12680	1
671	20231025	092900	40965320	12690	12700	12700	12690	2
672	20231025	092800	40939930	12710	12710	12710	12710	0
673	20231025	092700	40939930	12710	12690	12710	12690	52
674	20231025	092600	40279030	12700	12720	12720	12700	3
675	20231025	092500	40240900	12720	12640	12720	12640	88
676	20231025	092400	39127240	12610	12630	12630	12610	215
677	20231025	092300	36415930	12630	12630	12630	12630	0
678	20231025	092200	36415930	12630	12630	12630	12630	0
679	20231025	092100	36415930	12630	12630	12630	12630	5
680	20231025	092000	36352780	12610	12610	12610	12610	0
681	20231025	091900	36352780	12610	12610	12610	12610	1
682	20231025	091800	36340170	12590	12610	12610	12590	128
683	20231025	091700	34727920	12610	12610	12620	12610	34
684	20231025	091600	34299050	12610	12620	12620	12610	103
685	20231025	091500	32999790	12620	12620	12620	12620	0
686	20231025	091400	32999790	12620	12640	12640	12620	185
687	20231025	091300	30664670	12620	12650	12650	12620	99
688	20231025	091200	29413630	12660	12660	12660	12650	157
689	20231025	091100	27426510	12660	12660	12660	12660	0
690	20231025	091000	27426510	12660	12660	12660	12660	0
691	20231025	090900	27426510	12660	12660	12660	12660	21
692	20231025	090800	27160650	12640	12640	12640	12640	0
693	20231025	090700	27160650	12640	12660	12660	12640	17
694	20231025	090600	26945640	12660	12650	12660	12650	52
695	20231025	090500	26287530	12810	12810	12810	12810	0
696	20231025	090400	26287530	12810	12990	13000	12800	1116
697	20231025	090300	11839380	12990	12990	12990	12990	0
698	20231025	090200	11839380	12990	12990	12990	12990	37
699	20231025	090100	11358750	12800	12800	12800	12800	0
700	20231025	090000	11358750	12800	12900	12910	12800	883