KissMeData/224110/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	201500	337040080	12830	12830	12830	12830	518
3	20231024	201400	337040080	12830	12830	12830	12830	0
4	20231024	201300	337040080	12830	12830	12830	12830	0
5	20231024	201200	337040080	12830	12830	12830	12830	0
6	20231024	201100	337040080	12830	12830	12830	12830	0
7	20231024	201000	337040080	12830	12830	12830	12830	0
8	20231024	200900	337040080	12830	12830	12830	12830	0
9	20231024	200800	337040080	12830	12830	12830	12830	0
10	20231024	200700	337040080	12830	12830	12830	12830	0
11	20231024	200600	337040080	12830	12830	12830	12830	0
12	20231024	200500	337040080	12830	12830	12830	12830	0
13	20231024	200400	337040080	12830	12830	12830	12830	0
14	20231024	200300	337040080	12830	12830	12830	12830	0
15	20231024	200200	337040080	12830	12830	12830	12830	0
16	20231024	200100	337040080	12830	12830	12830	12830	0
17	20231024	200000	337040080	12830	12830	12830	12830	0
18	20231024	195900	337040080	12830	12830	12830	12830	0
19	20231024	195800	337040080	12830	12830	12830	12830	0
20	20231024	195700	337040080	12830	12830	12830	12830	0
21	20231024	195600	337040080	12830	12830	12830	12830	0
22	20231024	195500	337040080	12830	12830	12830	12830	0
23	20231024	195400	337040080	12830	12830	12830	12830	0
24	20231024	195300	337040080	12830	12830	12830	12830	0
25	20231024	195200	337040080	12830	12830	12830	12830	0
26	20231024	195100	337040080	12830	12830	12830	12830	0
27	20231024	195000	337040080	12830	12830	12830	12830	0
28	20231024	194900	337040080	12830	12830	12830	12830	0
29	20231024	194800	337040080	12830	12830	12830	12830	0
30	20231024	194700	337040080	12830	12830	12830	12830	0
31	20231024	194600	337040080	12830	12830	12830	12830	0
32	20231024	194500	337040080	12830	12830	12830	12830	518
33	20231024	194400	337040080	12830	12830	12830	12830	0
34	20231024	194300	337040080	12830	12830	12830	12830	0
35	20231024	194200	337040080	12830	12830	12830	12830	0
36	20231024	194100	337040080	12830	12830	12830	12830	0
37	20231024	194000	337040080	12830	12830	12830	12830	0
38	20231024	193900	337040080	12830	12830	12830	12830	0
39	20231024	193800	337040080	12830	12830	12830	12830	0
40	20231024	193700	337040080	12830	12830	12830	12830	0
41	20231024	193600	337040080	12830	12830	12830	12830	0
42	20231024	193500	337040080	12830	12830	12830	12830	0
43	20231024	193400	337040080	12830	12830	12830	12830	0
44	20231024	193300	337040080	12830	12830	12830	12830	0
45	20231024	193200	337040080	12830	12830	12830	12830	0
46	20231024	193100	337040080	12830	12830	12830	12830	0
47	20231024	193000	337040080	12830	12830	12830	12830	0
48	20231024	192900	337040080	12830	12830	12830	12830	0
49	20231024	192800	337040080	12830	12830	12830	12830	0
50	20231024	192700	337040080	12830	12830	12830	12830	0
51	20231024	192600	337040080	12830	12830	12830	12830	0
52	20231024	192500	337040080	12830	12830	12830	12830	0
53	20231024	192400	337040080	12830	12830	12830	12830	0
54	20231024	192300	337040080	12830	12830	12830	12830	0
55	20231024	192200	337040080	12830	12830	12830	12830	0
56	20231024	192100	337040080	12830	12830	12830	12830	0
57	20231024	192000	337040080	12830	12830	12830	12830	0
58	20231024	191900	337040080	12830	12830	12830	12830	0
59	20231024	191800	337040080	12830	12830	12830	12830	0
60	20231024	191700	337040080	12830	12830	12830	12830	0
61	20231024	191600	337040080	12830	12830	12830	12830	0
62	20231024	191500	337040080	12830	12830	12830	12830	518
63	20231024	191400	337040080	12830	12830	12830	12830	0
64	20231024	191300	337040080	12830	12830	12830	12830	0
65	20231024	191200	337040080	12830	12830	12830	12830	0
66	20231024	191100	337040080	12830	12830	12830	12830	0
67	20231024	191000	337040080	12830	12830	12830	12830	0
68	20231024	190900	337040080	12830	12830	12830	12830	0
69	20231024	190800	337040080	12830	12830	12830	12830	0
70	20231024	190700	337040080	12830	12830	12830	12830	0
71	20231024	190600	337040080	12830	12830	12830	12830	0
72	20231024	190500	337040080	12830	12830	12830	12830	0
73	20231024	190400	337040080	12830	12830	12830	12830	0
74	20231024	190300	337040080	12830	12830	12830	12830	0
75	20231024	190200	337040080	12830	12830	12830	12830	0
76	20231024	190100	337040080	12830	12830	12830	12830	0
77	20231024	190000	337040080	12830	12830	12830	12830	0
78	20231024	185900	337040080	12830	12830	12830	12830	0
79	20231024	185800	337040080	12830	12830	12830	12830	0
80	20231024	185700	337040080	12830	12830	12830	12830	0
81	20231024	185600	337040080	12830	12830	12830	12830	0
82	20231024	185500	337040080	12830	12830	12830	12830	0
83	20231024	185400	337040080	12830	12830	12830	12830	0
84	20231024	185300	337040080	12830	12830	12830	12830	0
85	20231024	185200	337040080	12830	12830	12830	12830	0
86	20231024	185100	337040080	12830	12830	12830	12830	0
87	20231024	185000	337040080	12830	12830	12830	12830	0
88	20231024	184900	337040080	12830	12830	12830	12830	0
89	20231024	184800	337040080	12830	12830	12830	12830	0
90	20231024	184700	337040080	12830	12830	12830	12830	0
91	20231024	184600	337040080	12830	12830	12830	12830	0
92	20231024	184500	337040080	12830	12830	12830	12830	518
93	20231024	184400	337040080	12830	12830	12830	12830	0
94	20231024	184300	337040080	12830	12830	12830	12830	0
95	20231024	184200	337040080	12830	12830	12830	12830	0
96	20231024	184100	337040080	12830	12830	12830	12830	0
97	20231024	184000	337040080	12830	12830	12830	12830	0
98	20231024	183900	337040080	12830	12830	12830	12830	0
99	20231024	183800	337040080	12830	12830	12830	12830	0
100	20231024	183700	337040080	12830	12830	12830	12830	0
101	20231024	183600	337040080	12830	12830	12830	12830	0
102	20231024	183500	337040080	12830	12830	12830	12830	0
103	20231024	183400	337040080	12830	12830	12830	12830	0
104	20231024	183300	337040080	12830	12830	12830	12830	0
105	20231024	183200	337040080	12830	12830	12830	12830	0
106	20231024	183100	337040080	12830	12830	12830	12830	0
107	20231024	183000	337040080	12830	12830	12830	12830	0
108	20231024	182900	337040080	12830	12830	12830	12830	0
109	20231024	182800	337040080	12830	12830	12830	12830	0
110	20231024	182700	337040080	12830	12830	12830	12830	0
111	20231024	182600	337040080	12830	12830	12830	12830	0
112	20231024	182500	337040080	12830	12830	12830	12830	0
113	20231024	182400	337040080	12830	12830	12830	12830	0
114	20231024	182300	337040080	12830	12830	12830	12830	0
115	20231024	182200	337040080	12830	12830	12830	12830	0
116	20231024	182100	337040080	12830	12830	12830	12830	0
117	20231024	182000	337040080	12830	12830	12830	12830	0
118	20231024	181900	337040080	12830	12830	12830	12830	0
119	20231024	181800	337040080	12830	12830	12830	12830	0
120	20231024	181700	337040080	12830	12830	12830	12830	0
121	20231024	181600	337040080	12830	12830	12830	12830	0
122	20231024	181500	337040080	12830	12830	12830	12830	518
123	20231024	181400	337040080	12830	12830	12830	12830	0
124	20231024	181300	337040080	12830	12830	12830	12830	0
125	20231024	181200	337040080	12830	12830	12830	12830	0
126	20231024	181100	337040080	12830	12830	12830	12830	0
127	20231024	181000	337040080	12830	12830	12830	12830	0
128	20231024	180900	337040080	12830	12830	12830	12830	0
129	20231024	180800	337040080	12830	12830	12830	12830	0
130	20231024	180700	337040080	12830	12830	12830	12830	0
131	20231024	180600	337040080	12830	12830	12830	12830	0
132	20231024	180500	337040080	12830	12830	12830	12830	0
133	20231024	180400	337040080	12830	12830	12830	12830	0
134	20231024	180300	337040080	12830	12830	12830	12830	0
135	20231024	180200	337040080	12830	12830	12830	12830	0
136	20231024	180100	337040080	12830	12830	12830	12830	0
137	20231024	180000	337040080	12830	12830	12830	12830	0
138	20231024	175900	337040080	12830	12830	12830	12830	0
139	20231024	175800	337040080	12830	12830	12830	12830	0
140	20231024	175700	337040080	12830	12830	12830	12830	0
141	20231024	175600	337040080	12830	12830	12830	12830	0
142	20231024	175500	337040080	12830	12830	12830	12830	0
143	20231024	175400	337040080	12830	12830	12830	12830	0
144	20231024	175300	337040080	12830	12830	12830	12830	0
145	20231024	175200	337040080	12830	12830	12830	12830	0
146	20231024	175100	337040080	12830	12830	12830	12830	0
147	20231024	175000	337040080	12830	12830	12830	12830	0
148	20231024	174900	337040080	12830	12830	12830	12830	0
149	20231024	174800	337040080	12830	12830	12830	12830	0
150	20231024	174700	337040080	12830	12830	12830	12830	0
151	20231024	174600	337040080	12830	12830	12830	12830	0
152	20231024	174500	337040080	12830	12830	12830	12830	518
153	20231024	174400	337040080	12830	12830	12830	12830	0
154	20231024	174300	337040080	12830	12830	12830	12830	0
155	20231024	174200	337040080	12830	12830	12830	12830	0
156	20231024	174100	337040080	12830	12830	12830	12830	0
157	20231024	174000	337040080	12830	12830	12830	12830	0
158	20231024	173900	337040080	12830	12830	12830	12830	0
159	20231024	173800	337040080	12830	12830	12830	12830	0
160	20231024	173700	337040080	12830	12830	12830	12830	0
161	20231024	173600	337040080	12830	12830	12830	12830	0
162	20231024	173500	337040080	12830	12830	12830	12830	0
163	20231024	173400	337040080	12830	12830	12830	12830	0
164	20231024	173300	337040080	12830	12830	12830	12830	0
165	20231024	173200	337040080	12830	12830	12830	12830	0
166	20231024	173100	337040080	12830	12830	12830	12830	0
167	20231024	173000	337040080	12830	12830	12830	12830	0
168	20231024	172900	337040080	12830	12830	12830	12830	0
169	20231024	172800	337040080	12830	12830	12830	12830	0
170	20231024	172700	337040080	12830	12830	12830	12830	0
171	20231024	172600	337040080	12830	12830	12830	12830	0
172	20231024	172500	337040080	12830	12830	12830	12830	0
173	20231024	172400	337040080	12830	12830	12830	12830	0
174	20231024	172300	337040080	12830	12830	12830	12830	0
175	20231024	172200	337040080	12830	12830	12830	12830	0
176	20231024	172100	337040080	12830	12830	12830	12830	0
177	20231024	172000	337040080	12830	12830	12830	12830	0
178	20231024	171900	337040080	12830	12830	12830	12830	0
179	20231024	171800	337040080	12830	12830	12830	12830	0
180	20231024	171700	337040080	12830	12830	12830	12830	0
181	20231024	171600	337040080	12830	12830	12830	12830	0
182	20231024	171500	337040080	12830	12830	12830	12830	518
183	20231024	171400	337040080	12830	12830	12830	12830	0
184	20231024	171300	337040080	12830	12830	12830	12830	0
185	20231024	171200	337040080	12830	12830	12830	12830	0
186	20231024	171100	337040080	12830	12830	12830	12830	0
187	20231024	171000	337040080	12830	12830	12830	12830	0
188	20231024	170900	337040080	12830	12830	12830	12830	0
189	20231024	170800	337040080	12830	12830	12830	12830	0
190	20231024	170700	337040080	12830	12830	12830	12830	0
191	20231024	170600	337040080	12830	12830	12830	12830	0
192	20231024	170500	337040080	12830	12830	12830	12830	0
193	20231024	170400	337040080	12830	12830	12830	12830	0
194	20231024	170300	337040080	12830	12830	12830	12830	0
195	20231024	170200	337040080	12830	12830	12830	12830	0
196	20231024	170100	337040080	12830	12830	12830	12830	0
197	20231024	170000	337040080	12830	12830	12830	12830	0
198	20231024	165900	337040080	12830	12830	12830	12830	0
199	20231024	165800	337040080	12830	12830	12830	12830	0
200	20231024	165700	337040080	12830	12830	12830	12830	0
201	20231024	165600	337040080	12830	12830	12830	12830	0
202	20231024	165500	337040080	12830	12830	12830	12830	0
203	20231024	165400	337040080	12830	12830	12830	12830	0
204	20231024	165300	337040080	12830	12830	12830	12830	0
205	20231024	165200	337040080	12830	12830	12830	12830	0
206	20231024	165100	337040080	12830	12830	12830	12830	0
207	20231024	165000	337040080	12830	12830	12830	12830	0
208	20231024	164900	337040080	12830	12830	12830	12830	0
209	20231024	164800	337040080	12830	12830	12830	12830	0
210	20231024	164700	337040080	12830	12830	12830	12830	0
211	20231024	164600	337040080	12830	12830	12830	12830	0
212	20231024	164500	337040080	12830	12830	12830	12830	518
213	20231024	164400	337040080	12830	12830	12830	12830	0
214	20231024	164300	337040080	12830	12830	12830	12830	0
215	20231024	164200	337040080	12830	12830	12830	12830	0
216	20231024	164100	337040080	12830	12830	12830	12830	0
217	20231024	164000	337040080	12830	12830	12830	12830	0
218	20231024	163900	337040080	12830	12830	12830	12830	0
219	20231024	163800	337040080	12830	12830	12830	12830	0
220	20231024	163700	337040080	12830	12830	12830	12830	0
221	20231024	163600	337040080	12830	12830	12830	12830	0
222	20231024	163500	337040080	12830	12830	12830	12830	0
223	20231024	163400	337040080	12830	12830	12830	12830	0
224	20231024	163300	337040080	12830	12830	12830	12830	0
225	20231024	163200	337040080	12830	12830	12830	12830	0
226	20231024	163100	337040080	12830	12830	12830	12830	0
227	20231024	163000	337040080	12830	12830	12830	12830	0
228	20231024	162900	337040080	12830	12830	12830	12830	0
229	20231024	162800	337040080	12830	12830	12830	12830	0
230	20231024	162700	337040080	12830	12830	12830	12830	0
231	20231024	162600	337040080	12830	12830	12830	12830	0
232	20231024	162500	337040080	12830	12830	12830	12830	0
233	20231024	162400	337040080	12830	12830	12830	12830	0
234	20231024	162300	337040080	12830	12830	12830	12830	0
235	20231024	162200	337040080	12830	12830	12830	12830	0
236	20231024	162100	337040080	12830	12830	12830	12830	0
237	20231024	162000	337040080	12830	12830	12830	12830	0
238	20231024	161900	337040080	12830	12830	12830	12830	0
239	20231024	161800	337040080	12830	12830	12830	12830	0
240	20231024	161700	337040080	12830	12830	12830	12830	0
241	20231024	161600	337040080	12830	12830	12830	12830	0
242	20231024	161500	337040080	12830	12830	12830	12830	518
243	20231024	161400	337040080	12830	12830	12830	12830	0
244	20231024	161300	337040080	12830	12830	12830	12830	0
245	20231024	161200	337040080	12830	12830	12830	12830	0
246	20231024	161100	337040080	12830	12830	12830	12830	0
247	20231024	161000	337040080	12830	12830	12830	12830	0
248	20231024	160900	337040080	12830	12830	12830	12830	0
249	20231024	160800	337040080	12830	12830	12830	12830	0
250	20231024	160700	337040080	12830	12830	12830	12830	0
251	20231024	160600	337040080	12830	12830	12830	12830	0
252	20231024	160500	337040080	12830	12830	12830	12830	0
253	20231024	160400	337040080	12830	12830	12830	12830	0
254	20231024	160300	337040080	12830	12830	12830	12830	0
255	20231024	160200	337040080	12830	12830	12830	12830	0
256	20231024	160100	337040080	12830	12830	12830	12830	0
257	20231024	160000	337040080	12830	12830	12830	12830	0
258	20231024	155900	337040080	12830	12830	12830	12830	0
259	20231024	155800	337040080	12830	12830	12830	12830	0
260	20231024	155700	337040080	12830	12830	12830	12830	0
261	20231024	155600	337040080	12830	12830	12830	12830	0
262	20231024	155500	337040080	12830	12830	12830	12830	0
263	20231024	155400	337040080	12830	12830	12830	12830	0
264	20231024	155300	337040080	12830	12830	12830	12830	0
265	20231024	155200	337040080	12830	12830	12830	12830	0
266	20231024	155100	337040080	12830	12830	12830	12830	0
267	20231024	155000	337040080	12830	12830	12830	12830	0
268	20231024	154900	337040080	12830	12830	12830	12830	0
269	20231024	154800	337040080	12830	12830	12830	12830	0
270	20231024	154700	337040080	12830	12830	12830	12830	0
271	20231024	154600	337040080	12830	12830	12830	12830	0
272	20231024	154500	337040080	12830	12830	12830	12830	518
273	20231024	154400	337040080	12830	12830	12830	12830	0
274	20231024	154300	337040080	12830	12830	12830	12830	0
275	20231024	154200	337040080	12830	12830	12830	12830	0
276	20231024	154100	337040080	12830	12830	12830	12830	0
277	20231024	154000	337040080	12830	12830	12830	12830	0
278	20231024	153900	337040080	12830	12830	12830	12830	0
279	20231024	153800	337040080	12830	12830	12830	12830	0
280	20231024	153700	337040080	12830	12830	12830	12830	0
281	20231024	153600	337040080	12830	12830	12830	12830	0
282	20231024	153500	337040080	12830	12830	12830	12830	0
283	20231024	153400	337040080	12830	12830	12830	12830	0
284	20231024	153300	337040080	12830	12830	12830	12830	0
285	20231024	153200	337040080	12830	12830	12830	12830	0
286	20231024	153100	337040080	12830	12830	12830	12830	0
287	20231024	153000	337040080	12830	12830	12830	12830	518
288	20231024	152900	330394140	12720	12720	12720	12720	0
289	20231024	152800	330394140	12720	12720	12720	12720	0
290	20231024	152700	330394140	12720	12720	12720	12720	0
291	20231024	152600	330394140	12720	12720	12720	12720	0
292	20231024	152500	330394140	12720	12720	12720	12720	0
293	20231024	152400	330394140	12720	12720	12720	12720	0
294	20231024	152300	330394140	12720	12720	12720	12720	0
295	20231024	152200	330394140	12720	12720	12720	12720	0
296	20231024	152100	330394140	12720	12720	12720	12720	0
297	20231024	152000	330394140	12720	12720	12720	12720	0
298	20231024	151900	330394140	12720	12770	12770	12720	188
299	20231024	151800	328000650	12800	12800	12800	12800	0
300	20231024	151700	328000650	12800	12800	12800	12800	71
301	20231024	151600	327091850	12800	12800	12800	12800	1
302	20231024	151500	327079050	12790	12790	12790	12790	0
303	20231024	151400	327079050	12790	12790	12790	12790	0
304	20231024	151300	327079050	12790	12780	12790	12770	59
305	20231024	151200	326325140	12780	12780	12780	12780	0
306	20231024	151100	326325140	12780	12780	12780	12780	0
307	20231024	151000	326325140	12780	12780	12780	12780	0
308	20231024	150900	326325140	12780	12780	12780	12780	1
309	20231024	150800	326312360	12730	12730	12730	12730	160
310	20231024	150700	324275560	12750	12750	12750	12750	0
311	20231024	150600	324275560	12750	12750	12750	12750	50
312	20231024	150500	323638060	12750	12760	12760	12750	49
313	20231024	150400	323013260	12790	12790	12790	12790	0
314	20231024	150300	323013260	12790	12790	12790	12790	4
315	20231024	150200	322962100	12800	12800	12800	12800	0
316	20231024	150100	322962100	12800	12800	12800	12800	0
317	20231024	150000	322962100	12800	12800	12800	12800	0
318	20231024	145900	322962100	12800	12800	12800	12800	0
319	20231024	145800	322962100	12800	12800	12800	12800	0
320	20231024	145700	322962100	12800	12800	12800	12800	0
321	20231024	145600	322962100	12800	12800	12800	12800	0
322	20231024	145500	322962100	12800	12800	12800	12800	0
323	20231024	145400	322962100	12800	12800	12800	12800	0
324	20231024	145300	322962100	12800	12800	12800	12800	0
325	20231024	145200	322962100	12800	12800	12800	12800	1
326	20231024	145100	322949300	12750	12760	12760	12750	36
327	20231024	145000	322490290	12800	12800	12800	12800	0
328	20231024	144900	322490290	12800	12800	12800	12800	0
329	20231024	144800	322490290	12800	12800	12800	12800	0
330	20231024	144700	322490290	12800	12790	12800	12790	300
331	20231024	144600	318650460	12800	12800	12800	12800	0
332	20231024	144500	318650460	12800	12800	12800	12800	0
333	20231024	144400	318650460	12800	12800	12800	12800	0
334	20231024	144300	318650460	12800	12800	12800	12800	0
335	20231024	144200	318650460	12800	12800	12800	12800	10
336	20231024	144100	318522460	12810	12810	12810	12810	0
337	20231024	144000	318522460	12810	12810	12810	12810	0
338	20231024	143900	318522460	12810	12810	12810	12810	0
339	20231024	143800	318522460	12810	12810	12810	12810	17
340	20231024	143700	318304690	12810	12810	12810	12810	0
341	20231024	143600	318304690	12810	12810	12810	12810	0
342	20231024	143500	318304690	12810	12810	12810	12810	0
343	20231024	143400	318304690	12810	12810	12810	12810	0
344	20231024	143300	318304690	12810	12810	12810	12810	0
345	20231024	143200	318304690	12810	12810	12810	12810	0
346	20231024	143100	318304690	12810	12810	12810	12810	0
347	20231024	143000	318304690	12810	12810	12810	12810	0
348	20231024	142900	318304690	12810	12810	12810	12810	0
349	20231024	142800	318304690	12810	12810	12810	12810	0
350	20231024	142700	318304690	12810	12810	12810	12810	157
351	20231024	142600	316293520	12810	12750	12810	12750	2296
352	20231024	142500	286955270	12760	12760	12760	12760	0
353	20231024	142400	286955270	12760	12760	12760	12760	0
354	20231024	142300	286955270	12760	12760	12760	12760	0
355	20231024	142200	286955270	12760	12760	12760	12760	3
356	20231024	142100	286916990	12750	12750	12750	12750	0
357	20231024	142000	286916990	12750	12760	12760	12750	239
358	20231024	141900	283867530	12760	12770	12770	12760	114
359	20231024	141800	282412380	12770	12770	12780	12770	62
360	20231024	141700	281620100	12750	12750	12750	12750	431
361	20231024	141600	276124850	12730	12730	12730	12730	0
362	20231024	141500	276124850	12730	12730	12730	12730	120
363	20231024	141400	274597250	12730	12730	12730	12730	10
364	20231024	141300	274469950	12730	12730	12730	12730	0
365	20231024	141200	274469950	12730	12730	12730	12730	311
366	20231024	141100	270510920	12710	12640	12710	12640	304
367	20231024	141000	266651380	12650	12650	12650	12650	0
368	20231024	140900	266651380	12650	12650	12650	12650	5
369	20231024	140800	266588130	12690	12690	12690	12690	0
370	20231024	140700	266588130	12690	12690	12690	12690	0
371	20231024	140600	266588130	12690	12690	12690	12690	0
372	20231024	140500	266588130	12690	12690	12690	12690	498
373	20231024	140400	260268510	12690	12680	12690	12680	48
374	20231024	140300	259659410	12670	12670	12670	12670	39
375	20231024	140200	259165280	12670	12670	12670	12670	0
376	20231024	140100	259165280	12670	12670	12670	12670	0
377	20231024	140000	259165280	12670	12670	12670	12670	1
378	20231024	135900	259152610	12670	12670	12670	12670	1
379	20231024	135800	259139940	12640	12640	12640	12640	23
380	20231024	135700	258849220	12660	12660	12660	12660	4
381	20231024	135600	258798580	12660	12660	12660	12660	0
382	20231024	135500	258798580	12660	12660	12660	12660	0
383	20231024	135400	258798580	12660	12660	12660	12660	5
384	20231024	135300	258735280	12660	12660	12660	12660	45
385	20231024	135200	258165580	12660	12660	12660	12660	55
386	20231024	135100	257469280	12660	12660	12660	12660	0
387	20231024	135000	257469280	12660	12660	12660	12660	1
388	20231024	134900	257456620	12650	12650	12650	12640	320
389	20231024	134800	253409430	12650	12650	12650	12650	0
390	20231024	134700	253409430	12650	12650	12650	12650	0
391	20231024	134600	253409430	12650	12650	12650	12650	1
392	20231024	134500	253396780	12630	12630	12630	12630	0
393	20231024	134400	253396780	12630	12630	12630	12630	0
394	20231024	134300	253396780	12630	12630	12630	12630	66
395	20231024	134200	252563200	12620	12610	12620	12610	136
396	20231024	134100	250847400	12600	12600	12600	12600	0
397	20231024	134000	250847400	12600	12600	12600	12600	0
398	20231024	133900	250847400	12600	12600	12600	12600	0
399	20231024	133800	250847400	12600	12600	12600	12600	0
400	20231024	133700	250847400	12600	12570	12600	12570	193
401	20231024	133600	248418160	12560	12560	12560	12560	35
402	20231024	133500	247978560	12570	12570	12570	12570	0
403	20231024	133400	247978560	12570	12570	12570	12570	0
404	20231024	133300	247978560	12570	12570	12570	12570	0
405	20231024	133200	247978560	12570	12570	12570	12570	0
406	20231024	133100	247978560	12570	12570	12570	12570	0
407	20231024	133000	247978560	12570	12570	12570	12570	10
408	20231024	132900	247852860	12520	12520	12520	12520	0
409	20231024	132800	247852860	12520	12520	12520	12520	0
410	20231024	132700	247852860	12520	12520	12520	12520	0
411	20231024	132600	247852860	12520	12560	12560	12500	558
412	20231024	132500	240874440	12540	12540	12540	12540	123
413	20231024	132400	239332020	12510	12510	12510	12510	0
414	20231024	132300	239332020	12510	12510	12510	12510	56
415	20231024	132200	238631460	12440	12440	12440	12440	0
416	20231024	132100	238631460	12440	12480	12480	12440	79
417	20231024	132000	237648150	12560	12560	12560	12560	0
418	20231024	131900	237648150	12560	12560	12560	12560	0
419	20231024	131800	237648150	12560	12560	12560	12560	0
420	20231024	131700	237648150	12560	12560	12560	12560	0
421	20231024	131600	237648150	12560	12560	12560	12560	0
422	20231024	131500	237648150	12560	12560	12560	12560	0
423	20231024	131400	237648150	12560	12560	12560	12560	10
424	20231024	131300	237522550	12550	12550	12550	12550	50
425	20231024	131200	236895050	12570	12570	12570	12570	0
426	20231024	131100	236895050	12570	12570	12570	12570	0
427	20231024	131000	236895050	12570	12570	12570	12570	0
428	20231024	130900	236895050	12570	12570	12570	12570	0
429	20231024	130800	236895050	12570	12570	12570	12570	0
430	20231024	130700	236895050	12570	12500	12570	12500	4
431	20231024	130600	236844920	12480	12480	12480	12480	0
432	20231024	130500	236844920	12480	12480	12480	12480	0
433	20231024	130400	236844920	12480	12480	12480	12480	0
434	20231024	130300	236844920	12480	12510	12510	12370	1001
435	20231024	130200	224400660	12600	12600	12600	12600	0
436	20231024	130100	224400660	12600	12600	12600	12600	6
437	20231024	130000	224325060	12500	12540	12540	12500	100
438	20231024	125900	223074530	12590	12590	12590	12590	0
439	20231024	125800	223074530	12590	12590	12590	12590	0
440	20231024	125700	223074530	12590	12590	12590	12590	0
441	20231024	125600	223074530	12590	12590	12590	12590	0
442	20231024	125500	223074530	12590	12590	12590	12590	61
443	20231024	125400	222306540	12620	12620	12620	12620	0
444	20231024	125300	222306540	12620	12620	12620	12620	0
445	20231024	125200	222306540	12620	12620	12620	12620	60
446	20231024	125100	221549340	12620	12620	12620	12620	21
447	20231024	125000	221284320	12620	12620	12620	12620	0
448	20231024	124900	221284320	12620	12620	12620	12620	0
449	20231024	124800	221284320	12620	12620	12620	12620	0
450	20231024	124700	221284320	12620	12600	12620	12600	330
451	20231024	124600	217121380	12600	12570	12600	12570	10
452	20231024	124500	216995420	12550	12550	12550	12550	0
453	20231024	124400	216995420	12550	12510	12550	12440	361
454	20231024	124300	212471950	12510	12510	12510	12510	1
455	20231024	124200	212459440	12510	12510	12510	12510	20
456	20231024	124100	212209240	12510	12510	12510	12510	0
457	20231024	124000	212209240	12510	12510	12510	12510	0
458	20231024	123900	212209240	12510	12500	12510	12500	158
459	20231024	123800	210233350	12500	12500	12500	12500	0
460	20231024	123700	210233350	12500	12500	12500	12500	0
461	20231024	123600	210233350	12500	12500	12500	12500	10
462	20231024	123500	210108350	12430	12440	12440	12430	204
463	20231024	123400	207572580	12440	12440	12440	12440	0
464	20231024	123300	207572580	12440	12440	12440	12440	0
465	20231024	123200	207572580	12440	12440	12440	12440	0
466	20231024	123100	207572580	12440	12440	12440	12440	0
467	20231024	123000	207572580	12440	12440	12440	12440	0
468	20231024	122900	207572580	12440	12440	12440	12440	0
469	20231024	122800	207572580	12440	12440	12440	12440	0
470	20231024	122700	207572580	12440	12440	12440	12440	297
471	20231024	122600	203877900	12500	12500	12500	12500	10
472	20231024	122500	203752900	12440	12440	12440	12440	350
473	20231024	122400	199398900	12500	12500	12500	12500	0
474	20231024	122300	199398900	12500	12500	12500	12500	0
475	20231024	122200	199398900	12500	12500	12500	12500	0
476	20231024	122100	199398900	12500	12500	12500	12500	0
477	20231024	122000	199398900	12500	12500	12500	12500	0
478	20231024	121900	199398900	12500	12500	12500	12500	0
479	20231024	121800	199398900	12500	12500	12500	12500	0
480	20231024	121700	199398900	12500	12500	12500	12500	11
481	20231024	121600	199261400	12510	12510	12510	12510	11
482	20231024	121500	199123790	12510	12510	12510	12510	0
483	20231024	121400	199123790	12510	12510	12510	12510	0
484	20231024	121300	199123790	12510	12510	12510	12510	0
485	20231024	121200	199123790	12510	12510	12510	12510	0
486	20231024	121100	199123790	12510	12510	12510	12510	0
487	20231024	121000	199123790	12510	12510	12510	12510	0
488	20231024	120900	199123790	12510	12510	12510	12510	0
489	20231024	120800	199123790	12510	12510	12510	12510	0
490	20231024	120700	199123790	12510	12510	12510	12510	0
491	20231024	120600	199123790	12510	12510	12510	12510	11
492	20231024	120500	198986180	12510	12510	12510	12510	1
493	20231024	120400	198973670	12410	12410	12410	12410	0
494	20231024	120300	198973670	12410	12430	12430	12410	200
495	20231024	120200	196489670	12440	12440	12440	12440	0
496	20231024	120100	196489670	12440	12470	12470	12440	513
497	20231024	120000	190107560	12520	12520	12520	12520	0
498	20231024	115900	190107560	12520	12520	12520	12520	0
499	20231024	115800	190107560	12520	12520	12520	12520	0
500	20231024	115700	190107560	12520	12520	12520	12520	0
501	20231024	115600	190107560	12520	12480	12520	12480	91
502	20231024	115500	188970540	12470	12470	12470	12470	1
503	20231024	115400	188958070	12480	12480	12480	12480	0
504	20231024	115300	188958070	12480	12480	12480	12480	0
505	20231024	115200	188958070	12480	12480	12480	12480	0
506	20231024	115100	188958070	12480	12480	12480	12480	1
507	20231024	115000	188945590	12470	12470	12470	12470	0
508	20231024	114900	188945590	12470	12460	12470	12460	35
509	20231024	114800	188509170	12470	12470	12470	12470	0
510	20231024	114700	188509170	12470	12470	12470	12470	0
511	20231024	114600	188509170	12470	12440	12470	12440	11
512	20231024	114500	188372060	12430	12430	12430	12430	0
513	20231024	114400	188372060	12430	12430	12430	12430	0
514	20231024	114300	188372060	12430	12430	12430	12430	0
515	20231024	114200	188372060	12430	12430	12430	12430	0
516	20231024	114100	188372060	12430	12430	12430	12430	0
517	20231024	114000	188372060	12430	12430	12430	12430	0
518	20231024	113900	188372060	12430	12420	12430	12420	85
519	20231024	113800	187315620	12420	12420	12420	12420	0
520	20231024	113700	187315620	12420	12420	12420	12420	0
521	20231024	113600	187315620	12420	12420	12420	12420	11
522	20231024	113500	187179000	12420	12420	12420	12420	0
523	20231024	113400	187179000	12420	12420	12420	12420	0
524	20231024	113300	187179000	12420	12420	12420	12420	0
525	20231024	113200	187179000	12420	12420	12420	12420	0
526	20231024	113100	187179000	12420	12420	12420	12420	0
527	20231024	113000	187179000	12420	12420	12420	12420	0
528	20231024	112900	187179000	12420	12420	12420	12420	0
529	20231024	112800	187179000	12420	12390	12420	12320	501
530	20231024	112700	181000190	12420	12420	12420	12420	0
531	20231024	112600	181000190	12420	12420	12420	12420	12
532	20231024	112500	180851150	12340	12340	12340	12340	0
533	20231024	112400	180851150	12340	12340	12340	12340	0
534	20231024	112300	180851150	12340	12340	12340	12340	0
535	20231024	112200	180851150	12340	12340	12340	12340	0
536	20231024	112100	180851150	12340	12340	12340	12340	0
537	20231024	112000	180851150	12340	12340	12340	12340	0
538	20231024	111900	180851150	12340	12340	12340	12340	1
539	20231024	111800	180838810	12420	12420	12420	12420	0
540	20231024	111700	180838810	12420	12420	12420	12420	0
541	20231024	111600	180838810	12420	12380	12420	12380	11
542	20231024	111500	180702250	12360	12320	12360	12320	169
543	20231024	111400	178616160	12320	12320	12320	12320	0
544	20231024	111300	178616160	12320	12320	12320	12320	69
545	20231024	111200	177766080	12320	12320	12320	12320	1
546	20231024	111100	177753760	12300	12300	12300	12300	81
547	20231024	111000	176757460	12300	12300	12300	12300	41
548	20231024	110900	176253160	12300	12300	12300	12300	0
549	20231024	110800	176253160	12300	12300	12300	12300	0
550	20231024	110700	176253160	12300	12300	12300	12300	0
551	20231024	110600	176253160	12300	12300	12300	12300	0
552	20231024	110500	176253160	12300	12300	12300	12300	0
553	20231024	110400	176253160	12300	12300	12300	12300	1
554	20231024	110300	176240860	12240	12240	12240	12240	0
555	20231024	110200	176240860	12240	12240	12240	12240	1
556	20231024	110100	176228620	12270	12270	12270	12270	0
557	20231024	110000	176228620	12270	12270	12270	12270	0
558	20231024	105900	176228620	12270	12260	12270	12260	114
559	20231024	105800	174830890	12260	12260	12260	12260	95
560	20231024	105700	173666190	12270	12270	12270	12270	81
561	20231024	105600	172672320	12270	12270	12270	12270	10
562	20231024	105500	172549620	12300	12300	12300	12300	0
563	20231024	105400	172549620	12300	12300	12300	12300	0
564	20231024	105300	172549620	12300	12300	12300	12300	0
565	20231024	105200	172549620	12300	12300	12300	12300	0
566	20231024	105100	172549620	12300	12300	12300	12300	30
567	20231024	105000	172180620	12300	12300	12300	12300	0
568	20231024	104900	172180620	12300	12300	12300	12300	0
569	20231024	104800	172180620	12300	12290	12300	12290	151
570	20231024	104700	170323680	12280	12280	12280	12280	0
571	20231024	104600	170323680	12280	12280	12280	12280	0
572	20231024	104500	170323680	12280	12260	12280	12260	38
573	20231024	104400	169857580	12260	12260	12260	12260	180
574	20231024	104300	167650780	12260	12170	12260	12170	3770
575	20231024	104200	121742480	12280	12280	12280	12280	0
576	20231024	104100	121742480	12280	12280	12280	12280	0
577	20231024	104000	121742480	12280	12280	12280	12280	0
578	20231024	103900	121742480	12280	12260	12280	12260	2
579	20231024	103800	121717940	12240	12180	12240	12100	402
580	20231024	103700	116847910	12180	12200	12210	12180	638
581	20231024	103600	109074650	12200	12240	12240	12200	189
582	20231024	103500	106763060	12250	12250	12250	12250	17
583	20231024	103400	106554810	12260	12260	12260	12260	0
584	20231024	103300	106554810	12260	12290	12290	12260	83
585	20231024	103200	105536590	12300	12300	12300	12300	0
586	20231024	103100	105536590	12300	12300	12300	12300	23
587	20231024	103000	105253690	12300	12300	12300	12300	53
588	20231024	102900	104601790	12350	12350	12350	12350	0
589	20231024	102800	104601790	12350	12340	12350	12340	17
590	20231024	102700	104392000	12310	12310	12310	12310	33
591	20231024	102600	103985770	12310	12310	12310	12310	15
592	20231024	102500	103801120	12310	12310	12310	12310	3
593	20231024	102400	103764190	12320	12330	12330	12320	8
594	20231024	102300	103665600	12320	12320	12320	12320	0
595	20231024	102200	103665600	12320	12390	12390	12320	81
596	20231024	102100	102664890	12390	12420	12420	12390	1312
597	20231024	102000	86395390	12490	12490	12490	12490	0
598	20231024	101900	86395390	12490	12490	12490	12490	0
599	20231024	101800	86395390	12490	12490	12490	12490	1
600	20231024	101700	86382900	12410	12410	12410	12410	7
601	20231024	101600	86296030	12400	12400	12400	12400	0
602	20231024	101500	86296030	12400	12400	12400	12400	0
603	20231024	101400	86296030	12400	12400	12400	12400	0
604	20231024	101300	86296030	12400	12410	12410	12400	30
605	20231024	101200	85923930	12400	12400	12400	12400	0
606	20231024	101100	85923930	12400	12470	12470	12400	500
607	20231024	101000	79706800	12530	12530	12530	12530	1
608	20231024	100900	79694270	12480	12480	12480	12480	144
609	20231024	100800	77897150	12480	12480	12480	12480	0
610	20231024	100700	77897150	12480	12480	12480	12480	4
611	20231024	100600	77847230	12480	12520	12520	12480	180
612	20231024	100500	75600520	12530	12530	12530	12530	80
613	20231024	100400	74598120	12530	12520	12530	12520	3
614	20231024	100300	74560550	12530	12530	12530	12530	0
615	20231024	100200	74560550	12530	12560	12560	12530	1631
616	20231024	100100	54083090	12560	12560	12560	12560	614
617	20231024	100000	46371250	12560	12600	12600	12560	201
618	20231024	095900	43846650	12620	12620	12620	12620	0
619	20231024	095800	43846650	12620	12620	12620	12620	0
620	20231024	095700	43846650	12620	12620	12620	12620	0
621	20231024	095600	43846650	12620	12620	12620	12620	0
622	20231024	095500	43846650	12620	12620	12620	12620	23
623	20231024	095400	43556390	12550	12550	12550	12550	0
624	20231024	095300	43556390	12550	12550	12550	12550	0
625	20231024	095200	43556390	12550	12550	12550	12550	2
626	20231024	095100	43531290	12540	12540	12540	12540	51
627	20231024	095000	42891750	12610	12610	12610	12610	0
628	20231024	094900	42891750	12610	12610	12610	12610	44
629	20231024	094800	42336910	12610	12610	12610	12610	172
630	20231024	094700	40167990	12610	12540	12610	12530	177
631	20231024	094600	37948930	12630	12630	12630	12630	0
632	20231024	094500	37948930	12630	12630	12630	12630	0
633	20231024	094400	37948930	12630	12630	12630	12630	1
634	20231024	094300	37936300	12630	12550	12630	12540	324
635	20231024	094200	33871020	12570	12570	12570	12570	101
636	20231024	094100	32601450	12630	12580	12630	12560	565
637	20231024	094000	25496320	12650	12630	12650	12630	100
638	20231024	093900	24231580	12650	12650	12650	12650	0
639	20231024	093800	24231580	12650	12650	12650	12650	0
640	20231024	093700	24231580	12650	12650	12650	12650	200
641	20231024	093600	21701580	12670	12670	12670	12670	0
642	20231024	093500	21701580	12670	12670	12670	12670	0
643	20231024	093400	21701580	12670	12580	12670	12580	39
644	20231024	093300	21210870	12580	12660	12660	12580	80
645	20231024	093200	20198870	12660	12660	12660	12660	66
646	20231024	093100	19363310	12660	12660	12660	12660	47
647	20231024	093000	18768290	12660	12660	12660	12660	121
648	20231024	092900	17236430	12660	12630	12660	12560	259
649	20231024	092800	13969700	12650	12650	12650	12650	0
650	20231024	092700	13969700	12650	12620	12650	12620	520
651	20231024	092600	7407050	12620	12610	12620	12610	96
652	20231024	092500	6195550	12620	12620	12620	12620	0
653	20231024	092400	6195550	12620	12620	12620	12620	1
654	20231024	092300	6182930	12550	12550	12550	12550	3
655	20231024	092200	6145280	12620	12620	12620	12620	0
656	20231024	092100	6145280	12620	12540	12620	12540	10
657	20231024	092000	6019560	12640	12640	12640	12640	0
658	20231024	091900	6019560	12640	12640	12640	12640	0
659	20231024	091800	6019560	12640	12640	12640	12640	0
660	20231024	091700	6019560	12640	12640	12640	12640	0
661	20231024	091600	6019560	12640	12640	12640	12640	0
662	20231024	091500	6019560	12640	12640	12640	12640	0
663	20231024	091400	6019560	12640	12620	12640	12620	100
664	20231024	091300	4755840	12630	12630	12630	12630	0
665	20231024	091200	4755840	12630	12630	12630	12630	0
666	20231024	091100	4755840	12630	12580	12640	12580	24
667	20231024	091000	4453480	12580	12580	12580	12580	0
668	20231024	090900	4453480	12580	12580	12580	12580	2
669	20231024	090800	4428320	12580	12580	12580	12580	4
670	20231024	090700	4378000	12580	12580	12580	12580	0
671	20231024	090600	4378000	12580	12580	12580	12580	0
672	20231024	090500	4378000	12580	12580	12580	12580	0
673	20231024	090400	4378000	12580	12580	12580	12580	0
674	20231024	090300	4378000	12580	12580	12580	12580	1
675	20231024	090200	4365420	12590	12590	12590	12590	0
676	20231024	090100	4365420	12590	12590	12590	12590	0
677	20231024	090000	4365420	12590	12400	12590	12400	352