KissMeData/138080/min/candle-20231026.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231026	200300	315413600	11950	11950	11950	11950	464
3	20231026	200200	315413600	11950	11950	11950	11950	0
4	20231026	200100	315413600	11950	11950	11950	11950	0
5	20231026	200000	315413600	11950	11950	11950	11950	0
6	20231026	195900	315413600	11950	11950	11950	11950	0
7	20231026	195800	315413600	11950	11950	11950	11950	0
8	20231026	195700	315413600	11950	11950	11950	11950	0
9	20231026	195600	315413600	11950	11950	11950	11950	0
10	20231026	195500	315413600	11950	11950	11950	11950	0
11	20231026	195400	315413600	11950	11950	11950	11950	0
12	20231026	195300	315413600	11950	11950	11950	11950	0
13	20231026	195200	315413600	11950	11950	11950	11950	0
14	20231026	195100	315413600	11950	11950	11950	11950	0
15	20231026	195000	315413600	11950	11950	11950	11950	0
16	20231026	194900	315413600	11950	11950	11950	11950	0
17	20231026	194800	315413600	11950	11950	11950	11950	0
18	20231026	194700	315413600	11950	11950	11950	11950	0
19	20231026	194600	315413600	11950	11950	11950	11950	0
20	20231026	194500	315413600	11950	11950	11950	11950	0
21	20231026	194400	315413600	11950	11950	11950	11950	0
22	20231026	194300	315413600	11950	11950	11950	11950	0
23	20231026	194200	315413600	11950	11950	11950	11950	0
24	20231026	194100	315413600	11950	11950	11950	11950	0
25	20231026	194000	315413600	11950	11950	11950	11950	0
26	20231026	193900	315413600	11950	11950	11950	11950	0
27	20231026	193800	315413600	11950	11950	11950	11950	0
28	20231026	193700	315413600	11950	11950	11950	11950	0
29	20231026	193600	315413600	11950	11950	11950	11950	0
30	20231026	193500	315413600	11950	11950	11950	11950	0
31	20231026	193400	315413600	11950	11950	11950	11950	0
32	20231026	193300	315413600	11950	11950	11950	11950	464
33	20231026	193200	315413600	11950	11950	11950	11950	0
34	20231026	193100	315413600	11950	11950	11950	11950	0
35	20231026	193000	315413600	11950	11950	11950	11950	0
36	20231026	192900	315413600	11950	11950	11950	11950	0
37	20231026	192800	315413600	11950	11950	11950	11950	0
38	20231026	192700	315413600	11950	11950	11950	11950	0
39	20231026	192600	315413600	11950	11950	11950	11950	0
40	20231026	192500	315413600	11950	11950	11950	11950	0
41	20231026	192400	315413600	11950	11950	11950	11950	0
42	20231026	192300	315413600	11950	11950	11950	11950	0
43	20231026	192200	315413600	11950	11950	11950	11950	0
44	20231026	192100	315413600	11950	11950	11950	11950	0
45	20231026	192000	315413600	11950	11950	11950	11950	0
46	20231026	191900	315413600	11950	11950	11950	11950	0
47	20231026	191800	315413600	11950	11950	11950	11950	0
48	20231026	191700	315413600	11950	11950	11950	11950	0
49	20231026	191600	315413600	11950	11950	11950	11950	0
50	20231026	191500	315413600	11950	11950	11950	11950	0
51	20231026	191400	315413600	11950	11950	11950	11950	0
52	20231026	191300	315413600	11950	11950	11950	11950	0
53	20231026	191200	315413600	11950	11950	11950	11950	0
54	20231026	191100	315413600	11950	11950	11950	11950	0
55	20231026	191000	315413600	11950	11950	11950	11950	0
56	20231026	190900	315413600	11950	11950	11950	11950	0
57	20231026	190800	315413600	11950	11950	11950	11950	0
58	20231026	190700	315413600	11950	11950	11950	11950	0
59	20231026	190600	315413600	11950	11950	11950	11950	0
60	20231026	190500	315413600	11950	11950	11950	11950	0
61	20231026	190400	315413600	11950	11950	11950	11950	0
62	20231026	190300	315413600	11950	11950	11950	11950	464
63	20231026	190200	315413600	11950	11950	11950	11950	0
64	20231026	190100	315413600	11950	11950	11950	11950	0
65	20231026	190000	315413600	11950	11950	11950	11950	0
66	20231026	185900	315413600	11950	11950	11950	11950	0
67	20231026	185800	315413600	11950	11950	11950	11950	0
68	20231026	185700	315413600	11950	11950	11950	11950	0
69	20231026	185600	315413600	11950	11950	11950	11950	0
70	20231026	185500	315413600	11950	11950	11950	11950	0
71	20231026	185400	315413600	11950	11950	11950	11950	0
72	20231026	185300	315413600	11950	11950	11950	11950	0
73	20231026	185200	315413600	11950	11950	11950	11950	0
74	20231026	185100	315413600	11950	11950	11950	11950	0
75	20231026	185000	315413600	11950	11950	11950	11950	0
76	20231026	184900	315413600	11950	11950	11950	11950	0
77	20231026	184800	315413600	11950	11950	11950	11950	0
78	20231026	184700	315413600	11950	11950	11950	11950	0
79	20231026	184600	315413600	11950	11950	11950	11950	0
80	20231026	184500	315413600	11950	11950	11950	11950	0
81	20231026	184400	315413600	11950	11950	11950	11950	0
82	20231026	184300	315413600	11950	11950	11950	11950	0
83	20231026	184200	315413600	11950	11950	11950	11950	0
84	20231026	184100	315413600	11950	11950	11950	11950	0
85	20231026	184000	315413600	11950	11950	11950	11950	0
86	20231026	183900	315413600	11950	11950	11950	11950	0
87	20231026	183800	315413600	11950	11950	11950	11950	0
88	20231026	183700	315413600	11950	11950	11950	11950	0
89	20231026	183600	315413600	11950	11950	11950	11950	0
90	20231026	183500	315413600	11950	11950	11950	11950	0
91	20231026	183400	315413600	11950	11950	11950	11950	0
92	20231026	183300	315413600	11950	11950	11950	11950	464
93	20231026	183200	315413600	11950	11950	11950	11950	0
94	20231026	183100	315413600	11950	11950	11950	11950	0
95	20231026	183000	315413600	11950	11950	11950	11950	0
96	20231026	182900	315413600	11950	11950	11950	11950	0
97	20231026	182800	315413600	11950	11950	11950	11950	0
98	20231026	182700	315413600	11950	11950	11950	11950	0
99	20231026	182600	315413600	11950	11950	11950	11950	0
100	20231026	182500	315413600	11950	11950	11950	11950	0
101	20231026	182400	315413600	11950	11950	11950	11950	0
102	20231026	182300	315413600	11950	11950	11950	11950	0
103	20231026	182200	315413600	11950	11950	11950	11950	0
104	20231026	182100	315413600	11950	11950	11950	11950	0
105	20231026	182000	315413600	11950	11950	11950	11950	0
106	20231026	181900	315413600	11950	11950	11950	11950	0
107	20231026	181800	315413600	11950	11950	11950	11950	0
108	20231026	181700	315413600	11950	11950	11950	11950	0
109	20231026	181600	315413600	11950	11950	11950	11950	0
110	20231026	181500	315413600	11950	11950	11950	11950	0
111	20231026	181400	315413600	11950	11950	11950	11950	0
112	20231026	181300	315413600	11950	11950	11950	11950	0
113	20231026	181200	315413600	11950	11950	11950	11950	0
114	20231026	181100	315413600	11950	11950	11950	11950	0
115	20231026	181000	315413600	11950	11950	11950	11950	0
116	20231026	180900	315413600	11950	11950	11950	11950	0
117	20231026	180800	315413600	11950	11950	11950	11950	0
118	20231026	180700	315413600	11950	11950	11950	11950	0
119	20231026	180600	315413600	11950	11950	11950	11950	0
120	20231026	180500	315413600	11950	11950	11950	11950	0
121	20231026	180400	315413600	11950	11950	11950	11950	0
122	20231026	180300	315413600	11950	11950	11950	11950	464
123	20231026	180200	315413600	11950	11950	11950	11950	0
124	20231026	180100	315413600	11950	11950	11950	11950	0
125	20231026	180000	315413600	11950	11950	11950	11950	0
126	20231026	175900	315413600	11950	11950	11950	11950	0
127	20231026	175800	315413600	11950	11950	11950	11950	0
128	20231026	175700	315413600	11950	11950	11950	11950	0
129	20231026	175600	315413600	11950	11950	11950	11950	0
130	20231026	175500	315413600	11950	11950	11950	11950	0
131	20231026	175400	315413600	11950	11950	11950	11950	0
132	20231026	175300	315413600	11950	11950	11950	11950	0
133	20231026	175200	315413600	11950	11950	11950	11950	0
134	20231026	175100	315413600	11950	11950	11950	11950	0
135	20231026	175000	315413600	11950	11950	11950	11950	0
136	20231026	174900	315413600	11950	11950	11950	11950	0
137	20231026	174800	315413600	11950	11950	11950	11950	0
138	20231026	174700	315413600	11950	11950	11950	11950	0
139	20231026	174600	315413600	11950	11950	11950	11950	0
140	20231026	174500	315413600	11950	11950	11950	11950	0
141	20231026	174400	315413600	11950	11950	11950	11950	0
142	20231026	174300	315413600	11950	11950	11950	11950	0
143	20231026	174200	315413600	11950	11950	11950	11950	0
144	20231026	174100	315413600	11950	11950	11950	11950	0
145	20231026	174000	315413600	11950	11950	11950	11950	0
146	20231026	173900	315413600	11950	11950	11950	11950	0
147	20231026	173800	315413600	11950	11950	11950	11950	0
148	20231026	173700	315413600	11950	11950	11950	11950	0
149	20231026	173600	315413600	11950	11950	11950	11950	0
150	20231026	173500	315413600	11950	11950	11950	11950	0
151	20231026	173400	315413600	11950	11950	11950	11950	0
152	20231026	173300	315413600	11950	11950	11950	11950	464
153	20231026	173200	315413600	11950	11950	11950	11950	0
154	20231026	173100	315413600	11950	11950	11950	11950	0
155	20231026	173000	315413600	11950	11950	11950	11950	0
156	20231026	172900	315413600	11950	11950	11950	11950	0
157	20231026	172800	315413600	11950	11950	11950	11950	0
158	20231026	172700	315413600	11950	11950	11950	11950	0
159	20231026	172600	315413600	11950	11950	11950	11950	0
160	20231026	172500	315413600	11950	11950	11950	11950	0
161	20231026	172400	315413600	11950	11950	11950	11950	0
162	20231026	172300	315413600	11950	11950	11950	11950	0
163	20231026	172200	315413600	11950	11950	11950	11950	0
164	20231026	172100	315413600	11950	11950	11950	11950	0
165	20231026	172000	315413600	11950	11950	11950	11950	0
166	20231026	171900	315413600	11950	11950	11950	11950	0
167	20231026	171800	315413600	11950	11950	11950	11950	0
168	20231026	171700	315413600	11950	11950	11950	11950	0
169	20231026	171600	315413600	11950	11950	11950	11950	0
170	20231026	171500	315413600	11950	11950	11950	11950	0
171	20231026	171400	315413600	11950	11950	11950	11950	0
172	20231026	171300	315413600	11950	11950	11950	11950	0
173	20231026	171200	315413600	11950	11950	11950	11950	0
174	20231026	171100	315413600	11950	11950	11950	11950	0
175	20231026	171000	315413600	11950	11950	11950	11950	0
176	20231026	170900	315413600	11950	11950	11950	11950	0
177	20231026	170800	315413600	11950	11950	11950	11950	0
178	20231026	170700	315413600	11950	11950	11950	11950	0
179	20231026	170600	315413600	11950	11950	11950	11950	0
180	20231026	170500	315413600	11950	11950	11950	11950	0
181	20231026	170400	315413600	11950	11950	11950	11950	0
182	20231026	170300	315413600	11950	11950	11950	11950	464
183	20231026	170200	315413600	11950	11950	11950	11950	0
184	20231026	170100	315413600	11950	11950	11950	11950	0
185	20231026	170000	315413600	11950	11950	11950	11950	0
186	20231026	165900	315413600	11950	11950	11950	11950	0
187	20231026	165800	315413600	11950	11950	11950	11950	0
188	20231026	165700	315413600	11950	11950	11950	11950	0
189	20231026	165600	315413600	11950	11950	11950	11950	0
190	20231026	165500	315413600	11950	11950	11950	11950	0
191	20231026	165400	315413600	11950	11950	11950	11950	0
192	20231026	165300	315413600	11950	11950	11950	11950	0
193	20231026	165200	315413600	11950	11950	11950	11950	0
194	20231026	165100	315413600	11950	11950	11950	11950	0
195	20231026	165000	315413600	11950	11950	11950	11950	0
196	20231026	164900	315413600	11950	11950	11950	11950	0
197	20231026	164800	315413600	11950	11950	11950	11950	0
198	20231026	164700	315413600	11950	11950	11950	11950	0
199	20231026	164600	315413600	11950	11950	11950	11950	0
200	20231026	164500	315413600	11950	11950	11950	11950	0
201	20231026	164400	315413600	11950	11950	11950	11950	0
202	20231026	164300	315413600	11950	11950	11950	11950	0
203	20231026	164200	315413600	11950	11950	11950	11950	0
204	20231026	164100	315413600	11950	11950	11950	11950	0
205	20231026	164000	315413600	11950	11950	11950	11950	0
206	20231026	163900	315413600	11950	11950	11950	11950	0
207	20231026	163800	315413600	11950	11950	11950	11950	0
208	20231026	163700	315413600	11950	11950	11950	11950	0
209	20231026	163600	315413600	11950	11950	11950	11950	0
210	20231026	163500	315413600	11950	11950	11950	11950	0
211	20231026	163400	315413600	11950	11950	11950	11950	0
212	20231026	163300	315413600	11950	11950	11950	11950	464
213	20231026	163200	315413600	11950	11950	11950	11950	0
214	20231026	163100	315413600	11950	11950	11950	11950	0
215	20231026	163000	315413600	11950	11950	11950	11950	0
216	20231026	162900	315413600	11950	11950	11950	11950	0
217	20231026	162800	315413600	11950	11950	11950	11950	0
218	20231026	162700	315413600	11950	11950	11950	11950	0
219	20231026	162600	315413600	11950	11950	11950	11950	0
220	20231026	162500	315413600	11950	11950	11950	11950	0
221	20231026	162400	315413600	11950	11950	11950	11950	0
222	20231026	162300	315413600	11950	11950	11950	11950	0
223	20231026	162200	315413600	11950	11950	11950	11950	0
224	20231026	162100	315413600	11950	11950	11950	11950	0
225	20231026	162000	315413600	11950	11950	11950	11950	0
226	20231026	161900	315413600	11950	11950	11950	11950	0
227	20231026	161800	315413600	11950	11950	11950	11950	0
228	20231026	161700	315413600	11950	11950	11950	11950	0
229	20231026	161600	315413600	11950	11950	11950	11950	0
230	20231026	161500	315413600	11950	11950	11950	11950	0
231	20231026	161400	315413600	11950	11950	11950	11950	0
232	20231026	161300	315413600	11950	11950	11950	11950	0
233	20231026	161200	315413600	11950	11950	11950	11950	0
234	20231026	161100	315413600	11950	11950	11950	11950	0
235	20231026	161000	315413600	11950	11950	11950	11950	0
236	20231026	160900	315413600	11950	11950	11950	11950	0
237	20231026	160800	315413600	11950	11950	11950	11950	0
238	20231026	160700	315413600	11950	11950	11950	11950	0
239	20231026	160600	315413600	11950	11950	11950	11950	0
240	20231026	160500	315413600	11950	11950	11950	11950	0
241	20231026	160400	315413600	11950	11950	11950	11950	0
242	20231026	160300	315413600	11950	11950	11950	11950	464
243	20231026	160200	315413600	11950	11950	11950	11950	0
244	20231026	160100	315413600	11950	11950	11950	11950	0
245	20231026	160000	315413600	11950	11950	11950	11950	0
246	20231026	155900	315413600	11950	11950	11950	11950	0
247	20231026	155800	315413600	11950	11950	11950	11950	0
248	20231026	155700	315413600	11950	11950	11950	11950	0
249	20231026	155600	315413600	11950	11950	11950	11950	0
250	20231026	155500	315413600	11950	11950	11950	11950	0
251	20231026	155400	315413600	11950	11950	11950	11950	0
252	20231026	155300	315413600	11950	11950	11950	11950	0
253	20231026	155200	315413600	11950	11950	11950	11950	0
254	20231026	155100	315413600	11950	11950	11950	11950	0
255	20231026	155000	315413600	11950	11950	11950	11950	0
256	20231026	154900	315413600	11950	11950	11950	11950	0
257	20231026	154800	315413600	11950	11950	11950	11950	0
258	20231026	154700	315413600	11950	11950	11950	11950	0
259	20231026	154600	315413600	11950	11950	11950	11950	0
260	20231026	154500	315413600	11950	11950	11950	11950	0
261	20231026	154400	315413600	11950	11950	11950	11950	0
262	20231026	154300	315413600	11950	11950	11950	11950	0
263	20231026	154200	315413600	11950	11950	11950	11950	0
264	20231026	154100	315413600	11950	11950	11950	11950	0
265	20231026	154000	315413600	11950	11950	11950	11950	0
266	20231026	153900	315413600	11950	11950	11950	11950	0
267	20231026	153800	315413600	11950	11950	11950	11950	0
268	20231026	153700	315413600	11950	11950	11950	11950	0
269	20231026	153600	315413600	11950	11950	11950	11950	0
270	20231026	153500	315413600	11950	11950	11950	11950	0
271	20231026	153400	315413600	11950	11950	11950	11950	0
272	20231026	153300	315413600	11950	11950	11950	11950	464
273	20231026	153200	315413600	11950	11950	11950	11950	0
274	20231026	153100	315413600	11950	11950	11950	11950	0
275	20231026	153000	315413600	11950	11950	11950	11950	464
276	20231026	152900	309868800	11860	11860	11860	11860	0
277	20231026	152800	309868800	11860	11860	11860	11860	0
278	20231026	152700	309868800	11860	11860	11860	11860	0
279	20231026	152600	309868800	11860	11860	11860	11860	0
280	20231026	152500	309868800	11860	11860	11860	11860	0
281	20231026	152400	309868800	11860	11860	11860	11860	0
282	20231026	152300	309868800	11860	11860	11860	11860	0
283	20231026	152200	309868800	11860	11860	11860	11860	0
284	20231026	152100	309868800	11860	11860	11860	11860	0
285	20231026	152000	309868800	11860	11860	11860	11860	0
286	20231026	151900	309868800	11860	11950	11950	11860	29
287	20231026	151800	309522520	11920	11920	11920	11840	212
288	20231026	151700	307001770	11920	11860	11920	11860	94
289	20231026	151600	305884110	11920	11860	11920	11860	3
290	20231026	151500	305848470	11860	11860	11860	11860	77
291	20231026	151400	304935250	11860	11860	11860	11860	0
292	20231026	151300	304935250	11860	11860	11860	11860	1
293	20231026	151200	304923390	11860	11860	11860	11860	0
294	20231026	151100	304923390	11860	11850	11860	11850	107
295	20231026	151000	303655130	11840	11850	11850	11840	17
296	20231026	150900	303453730	11850	11860	11860	11850	49
297	20231026	150800	302873030	11860	11860	11860	11860	1
298	20231026	150700	302861170	11860	11860	11860	11860	47
299	20231026	150600	302303750	11880	11880	11880	11880	128
300	20231026	150500	300783110	11880	11880	11880	11880	0
301	20231026	150400	300783110	11880	11900	11900	11880	29
302	20231026	150300	300438330	11890	11890	11890	11890	0
303	20231026	150200	300438330	11890	11890	11890	11890	0
304	20231026	150100	300438330	11890	11890	11890	11890	0
305	20231026	150000	300438330	11890	11890	11890	11890	85
306	20231026	145900	299427680	11920	11920	11920	11920	15
307	20231026	145800	299248880	11920	11920	11920	11900	31
308	20231026	145700	298879460	11920	11900	11920	11900	348
309	20231026	145600	294737400	11900	11900	11900	11900	50
310	20231026	145500	294142400	11900	11900	11900	11900	5
311	20231026	145400	294082900	11900	11900	11900	11900	1
312	20231026	145300	294071000	11900	11900	11900	11900	26
313	20231026	145200	293761600	11900	11900	11900	11900	0
314	20231026	145100	293761600	11900	11890	11900	11890	105
315	20231026	145000	292512750	11880	11880	11880	11880	1
316	20231026	144900	292500870	11890	11890	11890	11890	8
317	20231026	144800	292405750	11890	11890	11890	11890	40
318	20231026	144700	291930150	11900	11890	11900	11890	52
319	20231026	144600	291311850	11850	11850	11850	11850	0
320	20231026	144500	291311850	11850	11850	11850	11850	0
321	20231026	144400	291311850	11850	11850	11850	11850	0
322	20231026	144300	291311850	11850	11850	11850	11850	10
323	20231026	144200	291193350	11890	11890	11890	11890	43
324	20231026	144100	290682080	11840	11840	11840	11840	0
325	20231026	144000	290682080	11840	11840	11840	11840	0
326	20231026	143900	290682080	11840	11840	11840	11840	0
327	20231026	143800	290682080	11840	11840	11840	11840	0
328	20231026	143700	290682080	11840	11840	11840	11840	0
329	20231026	143600	290682080	11840	11840	11840	11840	31
330	20231026	143500	290315040	11890	11820	11890	11820	500
331	20231026	143400	284404480	11810	11820	11820	11810	56
332	20231026	143300	283743100	11820	11820	11820	11820	10
333	20231026	143200	283624900	11810	11810	11810	11810	1
334	20231026	143100	283613090	11800	11820	11820	11800	400
335	20231026	143000	278889570	11820	11830	11830	11820	107
336	20231026	142900	277624450	11840	11840	11840	11840	0
337	20231026	142800	277624450	11840	11840	11840	11840	12
338	20231026	142700	277482370	11820	11820	11820	11820	0
339	20231026	142600	277482370	11820	11820	11820	11820	0
340	20231026	142500	277482370	11820	11820	11820	11820	0
341	20231026	142400	277482370	11820	11820	11820	11820	0
342	20231026	142300	277482370	11820	11820	11820	11820	0
343	20231026	142200	277482370	11820	11820	11820	11820	17
344	20231026	142100	277281430	11820	11820	11820	11820	0
345	20231026	142000	277281430	11820	11820	11820	11820	0
346	20231026	141900	277281430	11820	11820	11820	11820	0
347	20231026	141800	277281430	11820	11900	11900	11820	409
348	20231026	141700	272442850	11900	11900	11900	11900	0
349	20231026	141600	272442850	11900	11900	11900	11900	1
350	20231026	141500	272430950	11850	11850	11850	11850	631
351	20231026	141400	264953600	11850	11850	11850	11850	43
352	20231026	141300	264444050	11840	11850	11850	11840	148
353	20231026	141200	262691210	11890	11890	11890	11890	0
354	20231026	141100	262691210	11890	11890	11890	11890	43
355	20231026	141000	262179940	11850	11850	11850	11850	14
356	20231026	140900	262014040	11850	11850	11850	11850	0
357	20231026	140800	262014040	11850	11880	11880	11850	5
358	20231026	140700	261954670	11880	11880	11880	11880	0
359	20231026	140600	261954670	11880	11880	11880	11880	39
360	20231026	140500	261491350	11840	11840	11840	11840	1
361	20231026	140400	261479510	11830	11830	11830	11830	0
362	20231026	140300	261479510	11830	11830	11830	11830	0
363	20231026	140200	261479510	11830	11830	11830	11830	0
364	20231026	140100	261479510	11830	11830	11830	11830	80
365	20231026	140000	260533110	11830	11830	11830	11830	0
366	20231026	135900	260533110	11830	11840	11840	11830	8
367	20231026	135800	260438450	11840	11860	11860	11840	61
368	20231026	135700	259716080	11910	11910	11910	11910	1
369	20231026	135600	259704170	11850	11850	11850	11850	0
370	20231026	135500	259704170	11850	11850	11850	11850	43
371	20231026	135400	259194620	11840	11840	11840	11840	43
372	20231026	135300	258685500	11830	11820	11830	11820	201
373	20231026	135200	256308820	11840	11840	11840	11820	53
374	20231026	135100	255681460	11840	11920	11920	11840	4
375	20231026	135000	255633990	11920	11920	11920	11920	0
376	20231026	134900	255633990	11920	11920	11920	11920	0
377	20231026	134800	255633990	11920	11920	11920	11920	1
378	20231026	134700	255622070	11920	11920	11920	11920	0
379	20231026	134600	255622070	11920	11920	11920	11920	1
380	20231026	134500	255610150	11810	11810	11810	11810	0
381	20231026	134400	255610150	11810	11840	11840	11810	536
382	20231026	134300	249269530	11840	11840	11840	11840	0
383	20231026	134200	249269530	11840	11840	11840	11840	100
384	20231026	134100	248085530	11830	11830	11830	11830	0
385	20231026	134000	248085530	11830	11830	11830	11830	0
386	20231026	133900	248085530	11830	11830	11830	11830	0
387	20231026	133800	248085530	11830	11840	11840	11830	25
388	20231026	133700	247789590	11840	11840	11840	11840	71
389	20231026	133600	246948950	11840	11840	11840	11840	14
390	20231026	133500	246783190	11840	11860	11860	11840	60
391	20231026	133400	246072340	11840	11840	11840	11840	0
392	20231026	133300	246072340	11840	11840	11840	11840	0
393	20231026	133200	246072340	11840	11840	11840	11840	0
394	20231026	133100	246072340	11840	11860	11860	11840	66
395	20231026	133000	245290260	11960	11960	11960	11960	3
396	20231026	132900	245254380	11970	11970	11970	11970	0
397	20231026	132800	245254380	11970	11970	11970	11970	14
398	20231026	132700	245086800	11970	11970	11970	11970	0
399	20231026	132600	245086800	11970	11970	11970	11970	4
400	20231026	132500	245038920	11890	11890	11890	11890	0
401	20231026	132400	245038920	11890	11890	11890	11890	3
402	20231026	132300	245003250	11840	11840	11840	11840	0
403	20231026	132200	245003250	11840	11910	11910	11840	126
404	20231026	132100	243506320	11920	11940	11940	11920	431
405	20231026	132000	238368270	11940	11940	11940	11940	5
406	20231026	131900	238308570	11950	11950	11950	11950	1
407	20231026	131800	238296620	11930	11930	11930	11930	0
408	20231026	131700	238296620	11930	11930	11930	11930	0
409	20231026	131600	238296620	11930	11930	11930	11930	0
410	20231026	131500	238296620	11930	11930	11930	11930	0
411	20231026	131400	238296620	11930	11930	11930	11930	0
412	20231026	131300	238296620	11930	11930	11930	11930	0
413	20231026	131200	238296620	11930	11930	11930	11930	2
414	20231026	131100	238272760	11930	11930	11930	11930	0
415	20231026	131000	238272760	11930	11930	11930	11930	0
416	20231026	130900	238272760	11930	11930	11930	11930	39
417	20231026	130800	237807490	11920	11920	11920	11920	0
418	20231026	130700	237807490	11920	11920	11920	11920	0
419	20231026	130600	237807490	11920	11920	11920	11920	0
420	20231026	130500	237807490	11920	11930	11930	11920	22
421	20231026	130400	237545150	11930	11930	11930	11930	0
422	20231026	130300	237545150	11930	11970	11970	11930	115
423	20231026	130200	236172800	11970	11970	11970	11970	10
424	20231026	130100	236053100	11970	11970	11970	11970	7
425	20231026	130000	235969310	11970	11970	11970	11970	0
426	20231026	125900	235969310	11970	11970	11970	11970	0
427	20231026	125800	235969310	11970	11970	11970	11970	100
428	20231026	125700	234772310	11970	11970	11970	11970	1
429	20231026	125600	234760340	11970	11970	11970	11970	0
430	20231026	125500	234760340	11970	11970	11970	11970	0
431	20231026	125400	234760340	11970	11970	11970	11970	96
432	20231026	125300	233611220	11970	11970	11970	11970	0
433	20231026	125200	233611220	11970	11970	11970	11970	0
434	20231026	125100	233611220	11970	11970	11970	11970	0
435	20231026	125000	233611220	11970	11970	11970	11970	0
436	20231026	124900	233611220	11970	11970	11970	11970	4
437	20231026	124800	233563340	11980	11980	11980	11980	0
438	20231026	124700	233563340	11980	11980	11980	11980	2
439	20231026	124600	233539380	11980	11980	11980	11980	0
440	20231026	124500	233539380	11980	11970	11980	11970	21
441	20231026	124400	233287810	11980	11980	11980	11980	0
442	20231026	124300	233287810	11980	11980	11980	11980	3
443	20231026	124200	233251870	11980	11980	11980	11980	2
444	20231026	124100	233227910	11980	11980	11980	11980	20
445	20231026	124000	232988310	11930	11930	11930	11930	0
446	20231026	123900	232988310	11930	11930	11930	11930	0
447	20231026	123800	232988310	11930	11930	11930	11930	0
448	20231026	123700	232988310	11930	11930	11930	11930	0
449	20231026	123600	232988310	11930	11930	11930	11930	1
450	20231026	123500	232976380	11980	11980	11980	11980	0
451	20231026	123400	232976380	11980	11980	11980	11980	0
452	20231026	123300	232976380	11980	11980	11980	11980	1
453	20231026	123200	232964400	11980	11980	11980	11980	0
454	20231026	123100	232964400	11980	11980	11980	11980	0
455	20231026	123000	232964400	11980	11980	11980	11980	0
456	20231026	122900	232964400	11980	11930	11980	11930	2
457	20231026	122800	232940490	11980	11980	11980	11980	0
458	20231026	122700	232940490	11980	11980	11980	11980	0
459	20231026	122600	232940490	11980	11980	11980	11980	0
460	20231026	122500	232940490	11980	11980	11980	11980	0
461	20231026	122400	232940490	11980	11980	11980	11980	2
462	20231026	122300	232916530	11980	11980	11980	11980	2
463	20231026	122200	232892570	11920	11920	11920	11920	0
464	20231026	122100	232892570	11920	11920	11920	11920	0
465	20231026	122000	232892570	11920	11920	11920	11920	0
466	20231026	121900	232892570	11920	11920	11920	11920	0
467	20231026	121800	232892570	11920	11920	11920	11920	0
468	20231026	121700	232892570	11920	11920	11920	11920	0
469	20231026	121600	232892570	11920	11920	11920	11920	0
470	20231026	121500	232892570	11920	11990	11990	11920	18
471	20231026	121400	232677800	12000	12000	12000	12000	0
472	20231026	121300	232677800	12000	12000	12000	12000	0
473	20231026	121200	232677800	12000	12000	12000	12000	1
474	20231026	121100	232665800	11980	11980	11980	11980	17
475	20231026	121000	232462140	11980	11980	11980	11980	84
476	20231026	120900	231455820	11930	11930	11930	11930	0
477	20231026	120800	231455820	11930	11930	11930	11930	0
478	20231026	120700	231455820	11930	11930	11930	11930	100
479	20231026	120600	230262820	11930	11930	11930	11930	104
480	20231026	120500	229022100	11910	11910	11910	11910	0
481	20231026	120400	229022100	11910	11910	11910	11910	0
482	20231026	120300	229022100	11910	11910	11910	11910	0
483	20231026	120200	229022100	11910	11910	11910	11910	0
484	20231026	120100	229022100	11910	11910	11910	11910	0
485	20231026	120000	229022100	11910	11910	11910	11910	0
486	20231026	115900	229022100	11910	11930	11930	11700	2738
487	20231026	115800	196557040	11930	11930	11930	11930	0
488	20231026	115700	196557040	11930	11940	11940	11930	891
489	20231026	115600	185926050	11940	11940	11940	11940	0
490	20231026	115500	185926050	11940	11940	11940	11940	0
491	20231026	115400	185926050	11940	11970	11970	11940	100
492	20231026	115300	184731050	11980	11980	11980	11980	0
493	20231026	115200	184731050	11980	11990	11990	11980	2
494	20231026	115100	184707080	12000	12000	12000	12000	0
495	20231026	115000	184707080	12000	12000	12000	12000	1
496	20231026	114900	184695080	12000	11990	12000	11990	37
497	20231026	114800	184251430	11970	11970	11970	11970	0
498	20231026	114700	184251430	11970	11970	11970	11970	0
499	20231026	114600	184251430	11970	11970	11970	11970	0
500	20231026	114500	184251430	11970	11970	11970	11970	0
501	20231026	114400	184251430	11970	11970	11970	11970	0
502	20231026	114300	184251430	11970	11970	11970	11970	105
503	20231026	114200	182994580	11930	11930	11930	11930	0
504	20231026	114100	182994580	11930	11930	11950	11930	117
505	20231026	114000	181598710	11960	11960	11960	11960	0
506	20231026	113900	181598710	11960	11960	11960	11940	9
507	20231026	113800	181491100	11960	11960	11960	11960	0
508	20231026	113700	181491100	11960	11960	11960	11960	0
509	20231026	113600	181491100	11960	11960	11960	11960	0
510	20231026	113500	181491100	11960	11960	11960	11960	1
511	20231026	113400	181479140	11960	11960	11960	11960	0
512	20231026	113300	181479140	11960	11960	11960	11960	0
513	20231026	113200	181479140	11960	11960	11960	11960	5
514	20231026	113100	181419340	11950	11940	11950	11930	255
515	20231026	113000	178374140	11930	11930	11930	11930	0
516	20231026	112900	178374140	11930	11930	11930	11930	0
517	20231026	112800	178374140	11930	11930	11930	11930	46
518	20231026	112700	177825360	11930	11960	11960	11930	105
519	20231026	112600	176571080	11960	11940	11960	11940	125
520	20231026	112500	175077280	11940	11940	11940	11940	0
521	20231026	112400	175077280	11940	11970	11970	11940	365
522	20231026	112300	170714050	11970	11970	11970	11970	0
523	20231026	112200	170714050	11970	11970	11970	11970	0
524	20231026	112100	170714050	11970	11970	11970	11970	0
525	20231026	112000	170714050	11970	11970	11970	11970	0
526	20231026	111900	170714050	11970	11970	11970	11970	40
527	20231026	111800	170235250	11960	11960	11960	11960	0
528	20231026	111700	170235250	11960	11960	11960	11960	2
529	20231026	111600	170211330	12010	12010	12010	12010	220
530	20231026	111500	167569130	12010	12010	12010	12010	0
531	20231026	111400	167569130	12010	12010	12010	12010	0
532	20231026	111300	167569130	12010	11970	12040	11970	245
533	20231026	111200	164626640	11970	11970	11970	11970	0
534	20231026	111100	164626640	11970	11970	11970	11970	0
535	20231026	111000	164626640	11970	11960	11970	11960	132
536	20231026	110900	163046660	11970	11970	11970	11970	3
537	20231026	110800	163010750	11950	11950	11950	11950	0
538	20231026	110700	163010750	11950	11960	11960	11950	10
539	20231026	110600	162891220	11950	11950	11950	11950	0
540	20231026	110500	162891220	11950	11950	11950	11950	0
541	20231026	110400	162891220	11950	11950	11950	11950	0
542	20231026	110300	162891220	11950	11990	11990	11950	567
543	20231026	110200	156112210	11980	11980	11980	11980	0
544	20231026	110100	156112210	11980	11980	11980	11980	0
545	20231026	110000	156112210	11980	11980	11980	11980	1
546	20231026	105900	156100230	12030	12050	12050	12030	2
547	20231026	105800	156076150	11980	11980	11980	11980	0
548	20231026	105700	156076150	11980	11980	11980	11980	0
549	20231026	105600	156076150	11980	11980	11980	11980	1
550	20231026	105500	156064170	11970	11970	11970	11970	0
551	20231026	105400	156064170	11970	12030	12030	11970	2360
552	20231026	105300	127740500	12040	12040	12040	12040	12
553	20231026	105200	127596020	12050	12060	12060	12050	96
554	20231026	105100	126439010	12060	12060	12060	12060	0
555	20231026	105000	126439010	12060	12060	12060	12060	0
556	20231026	104900	126439010	12060	12060	12060	12060	0
557	20231026	104800	126439010	12060	12060	12060	12060	9
558	20231026	104700	126330470	12060	12060	12060	12060	0
559	20231026	104600	126330470	12060	12060	12060	12060	0
560	20231026	104500	126330470	12060	12060	12060	12060	6
561	20231026	104400	126258110	12060	12060	12060	12060	7
562	20231026	104300	126173690	12050	12050	12050	12050	0
563	20231026	104200	126173690	12050	12050	12050	12050	0
564	20231026	104100	126173690	12050	12050	12050	12050	0
565	20231026	104000	126173690	12050	12050	12050	12050	9
566	20231026	103900	126065240	12050	12050	12050	12050	2
567	20231026	103800	126041140	12080	12080	12080	12080	110
568	20231026	103700	124712340	12090	12090	12090	12090	0
569	20231026	103600	124712340	12090	12090	12090	12090	0
570	20231026	103500	124712340	12090	12080	12090	12080	84
571	20231026	103400	123696810	12090	12090	12090	12090	0
572	20231026	103300	123696810	12090	12030	12090	12030	42
573	20231026	103200	123190950	12030	12030	12030	12030	10
574	20231026	103100	123070650	12030	12030	12030	12030	14
575	20231026	103000	122902230	12030	12030	12030	12030	1
576	20231026	102900	122890200	12030	12030	12030	12030	0
577	20231026	102800	122890200	12030	12030	12030	12030	0
578	20231026	102700	122890200	12030	12030	12030	12030	0
579	20231026	102600	122890200	12030	12030	12030	12030	108
580	20231026	102500	121590960	12020	12020	12020	12020	0
581	20231026	102400	121590960	12020	12040	12040	12020	170
582	20231026	102300	119546750	12090	12090	12090	12090	0
583	20231026	102200	119546750	12090	12090	12090	12090	0
584	20231026	102100	119546750	12090	12090	12090	12090	0
585	20231026	102000	119546750	12090	12090	12090	12090	5
586	20231026	101900	119486300	12090	12090	12090	12090	0
587	20231026	101800	119486300	12090	12090	12090	12090	0
588	20231026	101700	119486300	12090	12090	12090	12090	0
589	20231026	101600	119486300	12090	12090	12090	12090	0
590	20231026	101500	119486300	12090	12090	12090	12090	0
591	20231026	101400	119486300	12090	12090	12090	12090	41
592	20231026	101300	118990610	12080	12080	12080	12080	500
593	20231026	101200	112950610	12080	12080	12080	12080	0
594	20231026	101100	112950610	12080	12080	12080	12080	81
595	20231026	101000	111972130	12020	12020	12020	12020	0
596	20231026	100900	111972130	12020	12020	12020	12020	0
597	20231026	100800	111972130	12020	12020	12020	12020	0
598	20231026	100700	111972130	12020	12020	12020	12020	0
599	20231026	100600	111972130	12020	12100	12100	12010	870
600	20231026	100500	101512730	12110	12110	12110	12110	1
601	20231026	100400	101500620	12110	12110	12110	12110	0
602	20231026	100300	101500620	12110	12110	12110	12110	1
603	20231026	100200	101488510	12140	12140	12140	12140	0
604	20231026	100100	101488510	12140	12140	12140	12140	0
605	20231026	100000	101488510	12140	12140	12140	12140	0
606	20231026	095900	101488510	12140	12150	12150	12140	32
607	20231026	095800	101099720	12170	12180	12180	12170	2
608	20231026	095700	101075370	12200	12210	12210	12200	2
609	20231026	095600	101050960	12220	12210	12220	12210	112
610	20231026	095500	99683020	12110	12090	12210	12090	266
611	20231026	095400	96466570	12040	12040	12040	12040	0
612	20231026	095300	96466570	12040	12040	12040	12040	12
613	20231026	095200	96322090	12040	12060	12060	12040	275
614	20231026	095100	93009970	12070	12070	12070	12070	1
615	20231026	095000	92997900	12070	12070	12070	12070	0
616	20231026	094900	92997900	12070	12070	12070	12070	36
617	20231026	094800	92563380	12070	12070	12070	12070	6
618	20231026	094700	92490960	12070	12070	12070	12070	50
619	20231026	094600	91887460	12070	12070	12070	12070	2
620	20231026	094500	91863320	12040	12050	12050	12040	13
621	20231026	094400	91706720	12040	12040	12040	12040	0
622	20231026	094300	91706720	12040	12060	12060	12040	205
623	20231026	094200	89236950	12050	12060	12060	12050	100
624	20231026	094100	88031840	12100	12060	12100	12050	21
625	20231026	094000	87778730	12040	12050	12050	12040	32
626	20231026	093900	87393440	12040	12040	12040	12040	0
627	20231026	093800	87393440	12040	12040	12040	12040	115
628	20231026	093700	86008840	12040	12050	12060	12040	195
629	20231026	093600	83657950	12050	12070	12070	12050	1116
630	20231026	093500	70199310	12060	12170	12170	12060	1972
631	20231026	093400	46305200	12250	12250	12250	12250	5
632	20231026	093300	46243950	12250	12170	12250	12170	58
633	20231026	093200	45538010	12250	12250	12250	12250	3
634	20231026	093100	45501260	12170	12280	12280	12170	206
635	20231026	093000	42993660	12180	12200	12200	12180	510
636	20231026	092900	36779700	12200	12200	12200	12200	15
637	20231026	092800	36596700	12230	12230	12230	12230	741
638	20231026	092700	27534270	12170	12170	12170	12170	2
639	20231026	092600	27509930	12220	12220	12220	12220	1
640	20231026	092500	27497710	12220	12210	12220	12210	200
641	20231026	092400	25054710	12160	12230	12230	12160	433
642	20231026	092300	19786430	12230	12230	12230	12230	48
643	20231026	092200	19199390	12230	12230	12230	12230	0
644	20231026	092100	19199390	12230	12230	12230	12230	1
645	20231026	092000	19187160	12150	12150	12150	12150	0
646	20231026	091900	19187160	12150	12230	12230	12150	194
647	20231026	091800	16826050	12150	12170	12170	12150	333
648	20231026	091700	12775460	12180	12200	12200	12180	23
649	20231026	091600	12495300	12200	12220	12220	12200	114
650	20231026	091500	11104410	12220	12220	12220	12220	2
651	20231026	091400	11079970	12290	12290	12290	12290	0
652	20231026	091300	11079970	12290	12280	12290	12270	44
653	20231026	091200	10539430	12290	12290	12290	12290	34
654	20231026	091100	10121570	12300	12220	12300	12220	7
655	20231026	091000	10035550	12180	12170	12220	12170	62
656	20231026	090900	9280460	12170	12170	12170	12170	0
657	20231026	090800	9280460	12170	12170	12170	12170	6
658	20231026	090700	9207440	12150	12150	12150	12150	208
659	20231026	090600	6680240	12150	12150	12150	12150	20
660	20231026	090500	6437240	12150	12150	12150	12150	0
661	20231026	090400	6437240	12150	12150	12150	12150	15
662	20231026	090300	6254990	12140	12170	12170	12140	279
663	20231026	090200	2864620	12170	12170	12170	12170	0
664	20231026	090100	2864620	12170	12170	12170	12170	98
665	20231026	090000	1671960	12220	12200	12220	12170	137