KissMeData/050960/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	192200	398248940	9970	9970	9970	9970	530
3	20231025	192100	398248940	9970	9970	9970	9970	0
4	20231025	192000	398248940	9970	9970	9970	9970	0
5	20231025	191900	398248940	9970	9970	9970	9970	0
6	20231025	191800	398248940	9970	9970	9970	9970	0
7	20231025	191700	398248940	9970	9970	9970	9970	0
8	20231025	191600	398248940	9970	9970	9970	9970	0
9	20231025	191500	398248940	9970	9970	9970	9970	0
10	20231025	191400	398248940	9970	9970	9970	9970	0
11	20231025	191300	398248940	9970	9970	9970	9970	0
12	20231025	191200	398248940	9970	9970	9970	9970	0
13	20231025	191100	398248940	9970	9970	9970	9970	0
14	20231025	191000	398248940	9970	9970	9970	9970	0
15	20231025	190900	398248940	9970	9970	9970	9970	0
16	20231025	190800	398248940	9970	9970	9970	9970	0
17	20231025	190700	398248940	9970	9970	9970	9970	0
18	20231025	190600	398248940	9970	9970	9970	9970	0
19	20231025	190500	398248940	9970	9970	9970	9970	0
20	20231025	190400	398248940	9970	9970	9970	9970	0
21	20231025	190300	398248940	9970	9970	9970	9970	0
22	20231025	190200	398248940	9970	9970	9970	9970	0
23	20231025	190100	398248940	9970	9970	9970	9970	0
24	20231025	190000	398248940	9970	9970	9970	9970	0
25	20231025	185900	398248940	9970	9970	9970	9970	0
26	20231025	185800	398248940	9970	9970	9970	9970	0
27	20231025	185700	398248940	9970	9970	9970	9970	0
28	20231025	185600	398248940	9970	9970	9970	9970	0
29	20231025	185500	398248940	9970	9970	9970	9970	0
30	20231025	185400	398248940	9970	9970	9970	9970	0
31	20231025	185300	398248940	9970	9970	9970	9970	0
32	20231025	185200	398248940	9970	9970	9970	9970	530
33	20231025	185100	398248940	9970	9970	9970	9970	0
34	20231025	185000	398248940	9970	9970	9970	9970	0
35	20231025	184900	398248940	9970	9970	9970	9970	0
36	20231025	184800	398248940	9970	9970	9970	9970	0
37	20231025	184700	398248940	9970	9970	9970	9970	0
38	20231025	184600	398248940	9970	9970	9970	9970	0
39	20231025	184500	398248940	9970	9970	9970	9970	0
40	20231025	184400	398248940	9970	9970	9970	9970	0
41	20231025	184300	398248940	9970	9970	9970	9970	0
42	20231025	184200	398248940	9970	9970	9970	9970	0
43	20231025	184100	398248940	9970	9970	9970	9970	0
44	20231025	184000	398248940	9970	9970	9970	9970	0
45	20231025	183900	398248940	9970	9970	9970	9970	0
46	20231025	183800	398248940	9970	9970	9970	9970	0
47	20231025	183700	398248940	9970	9970	9970	9970	0
48	20231025	183600	398248940	9970	9970	9970	9970	0
49	20231025	183500	398248940	9970	9970	9970	9970	0
50	20231025	183400	398248940	9970	9970	9970	9970	0
51	20231025	183300	398248940	9970	9970	9970	9970	0
52	20231025	183200	398248940	9970	9970	9970	9970	0
53	20231025	183100	398248940	9970	9970	9970	9970	0
54	20231025	183000	398248940	9970	9970	9970	9970	0
55	20231025	182900	398248940	9970	9970	9970	9970	0
56	20231025	182800	398248940	9970	9970	9970	9970	0
57	20231025	182700	398248940	9970	9970	9970	9970	0
58	20231025	182600	398248940	9970	9970	9970	9970	0
59	20231025	182500	398248940	9970	9970	9970	9970	0
60	20231025	182400	398248940	9970	9970	9970	9970	0
61	20231025	182300	398248940	9970	9970	9970	9970	0
62	20231025	182200	398248940	9970	9970	9970	9970	530
63	20231025	182100	398248940	9970	9970	9970	9970	0
64	20231025	182000	398248940	9970	9970	9970	9970	0
65	20231025	181900	398248940	9970	9970	9970	9970	0
66	20231025	181800	398248940	9970	9970	9970	9970	0
67	20231025	181700	398248940	9970	9970	9970	9970	0
68	20231025	181600	398248940	9970	9970	9970	9970	0
69	20231025	181500	398248940	9970	9970	9970	9970	0
70	20231025	181400	398248940	9970	9970	9970	9970	0
71	20231025	181300	398248940	9970	9970	9970	9970	0
72	20231025	181200	398248940	9970	9970	9970	9970	0
73	20231025	181100	398248940	9970	9970	9970	9970	0
74	20231025	181000	398248940	9970	9970	9970	9970	0
75	20231025	180900	398248940	9970	9970	9970	9970	0
76	20231025	180800	398248940	9970	9970	9970	9970	0
77	20231025	180700	398248940	9970	9970	9970	9970	0
78	20231025	180600	398248940	9970	9970	9970	9970	0
79	20231025	180500	398248940	9970	9970	9970	9970	0
80	20231025	180400	398248940	9970	9970	9970	9970	0
81	20231025	180300	398248940	9970	9970	9970	9970	0
82	20231025	180200	398248940	9970	9970	9970	9970	0
83	20231025	180100	398248940	9970	9970	9970	9970	0
84	20231025	180000	398248940	9970	9970	9970	9970	0
85	20231025	175900	398248940	9970	9970	9970	9970	0
86	20231025	175800	398248940	9970	9970	9970	9970	0
87	20231025	175700	398248940	9970	9970	9970	9970	0
88	20231025	175600	398248940	9970	9970	9970	9970	0
89	20231025	175500	398248940	9970	9970	9970	9970	0
90	20231025	175400	398248940	9970	9970	9970	9970	0
91	20231025	175300	398248940	9970	9970	9970	9970	0
92	20231025	175200	398248940	9970	9970	9970	9970	530
93	20231025	175100	398248940	9970	9970	9970	9970	0
94	20231025	175000	398248940	9970	9970	9970	9970	0
95	20231025	174900	398248940	9970	9970	9970	9970	0
96	20231025	174800	398248940	9970	9970	9970	9970	0
97	20231025	174700	398248940	9970	9970	9970	9970	0
98	20231025	174600	398248940	9970	9970	9970	9970	0
99	20231025	174500	398248940	9970	9970	9970	9970	0
100	20231025	174400	398248940	9970	9970	9970	9970	0
101	20231025	174300	398248940	9970	9970	9970	9970	0
102	20231025	174200	398248940	9970	9970	9970	9970	0
103	20231025	174100	398248940	9970	9970	9970	9970	0
104	20231025	174000	398248940	9970	9970	9970	9970	0
105	20231025	173900	398248940	9970	9970	9970	9970	0
106	20231025	173800	398248940	9970	9970	9970	9970	0
107	20231025	173700	398248940	9970	9970	9970	9970	0
108	20231025	173600	398248940	9970	9970	9970	9970	0
109	20231025	173500	398248940	9970	9970	9970	9970	0
110	20231025	173400	398248940	9970	9970	9970	9970	0
111	20231025	173300	398248940	9970	9970	9970	9970	0
112	20231025	173200	398248940	9970	9970	9970	9970	0
113	20231025	173100	398248940	9970	9970	9970	9970	0
114	20231025	173000	398248940	9970	9970	9970	9970	0
115	20231025	172900	398248940	9970	9970	9970	9970	0
116	20231025	172800	398248940	9970	9970	9970	9970	0
117	20231025	172700	398248940	9970	9970	9970	9970	0
118	20231025	172600	398248940	9970	9970	9970	9970	0
119	20231025	172500	398248940	9970	9970	9970	9970	0
120	20231025	172400	398248940	9970	9970	9970	9970	0
121	20231025	172300	398248940	9970	9970	9970	9970	0
122	20231025	172200	398248940	9970	9970	9970	9970	530
123	20231025	172100	398248940	9970	9970	9970	9970	0
124	20231025	172000	398248940	9970	9970	9970	9970	0
125	20231025	171900	398248940	9970	9970	9970	9970	0
126	20231025	171800	398248940	9970	9970	9970	9970	0
127	20231025	171700	398248940	9970	9970	9970	9970	0
128	20231025	171600	398248940	9970	9970	9970	9970	0
129	20231025	171500	398248940	9970	9970	9970	9970	0
130	20231025	171400	398248940	9970	9970	9970	9970	0
131	20231025	171300	398248940	9970	9970	9970	9970	0
132	20231025	171200	398248940	9970	9970	9970	9970	0
133	20231025	171100	398248940	9970	9970	9970	9970	0
134	20231025	171000	398248940	9970	9970	9970	9970	0
135	20231025	170900	398248940	9970	9970	9970	9970	0
136	20231025	170800	398248940	9970	9970	9970	9970	0
137	20231025	170700	398248940	9970	9970	9970	9970	0
138	20231025	170600	398248940	9970	9970	9970	9970	0
139	20231025	170500	398248940	9970	9970	9970	9970	0
140	20231025	170400	398248940	9970	9970	9970	9970	0
141	20231025	170300	398248940	9970	9970	9970	9970	0
142	20231025	170200	398248940	9970	9970	9970	9970	0
143	20231025	170100	398248940	9970	9970	9970	9970	0
144	20231025	170000	398248940	9970	9970	9970	9970	0
145	20231025	165900	398248940	9970	9970	9970	9970	0
146	20231025	165800	398248940	9970	9970	9970	9970	0
147	20231025	165700	398248940	9970	9970	9970	9970	0
148	20231025	165600	398248940	9970	9970	9970	9970	0
149	20231025	165500	398248940	9970	9970	9970	9970	0
150	20231025	165400	398248940	9970	9970	9970	9970	0
151	20231025	165300	398248940	9970	9970	9970	9970	0
152	20231025	165200	398248940	9970	9970	9970	9970	530
153	20231025	165100	398248940	9970	9970	9970	9970	0
154	20231025	165000	398248940	9970	9970	9970	9970	0
155	20231025	164900	398248940	9970	9970	9970	9970	0
156	20231025	164800	398248940	9970	9970	9970	9970	0
157	20231025	164700	398248940	9970	9970	9970	9970	0
158	20231025	164600	398248940	9970	9970	9970	9970	0
159	20231025	164500	398248940	9970	9970	9970	9970	0
160	20231025	164400	398248940	9970	9970	9970	9970	0
161	20231025	164300	398248940	9970	9970	9970	9970	0
162	20231025	164200	398248940	9970	9970	9970	9970	0
163	20231025	164100	398248940	9970	9970	9970	9970	0
164	20231025	164000	398248940	9970	9970	9970	9970	0
165	20231025	163900	398248940	9970	9970	9970	9970	0
166	20231025	163800	398248940	9970	9970	9970	9970	0
167	20231025	163700	398248940	9970	9970	9970	9970	0
168	20231025	163600	398248940	9970	9970	9970	9970	0
169	20231025	163500	398248940	9970	9970	9970	9970	0
170	20231025	163400	398248940	9970	9970	9970	9970	0
171	20231025	163300	398248940	9970	9970	9970	9970	0
172	20231025	163200	398248940	9970	9970	9970	9970	0
173	20231025	163100	398248940	9970	9970	9970	9970	0
174	20231025	163000	398248940	9970	9970	9970	9970	0
175	20231025	162900	398248940	9970	9970	9970	9970	0
176	20231025	162800	398248940	9970	9970	9970	9970	0
177	20231025	162700	398248940	9970	9970	9970	9970	0
178	20231025	162600	398248940	9970	9970	9970	9970	0
179	20231025	162500	398248940	9970	9970	9970	9970	0
180	20231025	162400	398248940	9970	9970	9970	9970	0
181	20231025	162300	398248940	9970	9970	9970	9970	0
182	20231025	162200	398248940	9970	9970	9970	9970	530
183	20231025	162100	398248940	9970	9970	9970	9970	0
184	20231025	162000	398248940	9970	9970	9970	9970	0
185	20231025	161900	398248940	9970	9970	9970	9970	0
186	20231025	161800	398248940	9970	9970	9970	9970	0
187	20231025	161700	398248940	9970	9970	9970	9970	0
188	20231025	161600	398248940	9970	9970	9970	9970	0
189	20231025	161500	398248940	9970	9970	9970	9970	0
190	20231025	161400	398248940	9970	9970	9970	9970	0
191	20231025	161300	398248940	9970	9970	9970	9970	0
192	20231025	161200	398248940	9970	9970	9970	9970	0
193	20231025	161100	398248940	9970	9970	9970	9970	0
194	20231025	161000	398248940	9970	9970	9970	9970	0
195	20231025	160900	398248940	9970	9970	9970	9970	0
196	20231025	160800	398248940	9970	9970	9970	9970	0
197	20231025	160700	398248940	9970	9970	9970	9970	0
198	20231025	160600	398248940	9970	9970	9970	9970	0
199	20231025	160500	398248940	9970	9970	9970	9970	0
200	20231025	160400	398248940	9970	9970	9970	9970	0
201	20231025	160300	398248940	9970	9970	9970	9970	0
202	20231025	160200	398248940	9970	9970	9970	9970	0
203	20231025	160100	398248940	9970	9970	9970	9970	0
204	20231025	160000	398248940	9970	9970	9970	9970	0
205	20231025	155900	398248940	9970	9970	9970	9970	0
206	20231025	155800	398248940	9970	9970	9970	9970	0
207	20231025	155700	398248940	9970	9970	9970	9970	0
208	20231025	155600	398248940	9970	9970	9970	9970	0
209	20231025	155500	398248940	9970	9970	9970	9970	0
210	20231025	155400	398248940	9970	9970	9970	9970	0
211	20231025	155300	398248940	9970	9970	9970	9970	0
212	20231025	155200	398248940	9970	9970	9970	9970	530
213	20231025	155100	398248940	9970	9970	9970	9970	0
214	20231025	155000	398248940	9970	9970	9970	9970	0
215	20231025	154900	398248940	9970	9970	9970	9970	0
216	20231025	154800	398248940	9970	9970	9970	9970	0
217	20231025	154700	398248940	9970	9970	9970	9970	0
218	20231025	154600	398248940	9970	9970	9970	9970	0
219	20231025	154500	398248940	9970	9970	9970	9970	0
220	20231025	154400	398248940	9970	9970	9970	9970	0
221	20231025	154300	398248940	9970	9970	9970	9970	0
222	20231025	154200	398248940	9970	9970	9970	9970	0
223	20231025	154100	398248940	9970	9970	9970	9970	0
224	20231025	154000	398248940	9970	9970	9970	9970	0
225	20231025	153900	398248940	9970	9970	9970	9970	0
226	20231025	153800	398248940	9970	9970	9970	9970	0
227	20231025	153700	398248940	9970	9970	9970	9970	0
228	20231025	153600	398248940	9970	9970	9970	9970	0
229	20231025	153500	398248940	9970	9970	9970	9970	0
230	20231025	153400	398248940	9970	9970	9970	9970	0
231	20231025	153300	398248940	9970	9970	9970	9970	0
232	20231025	153200	398248940	9970	9970	9970	9970	0
233	20231025	153100	398248940	9970	9970	9970	9970	0
234	20231025	153000	398248940	9970	9970	9970	9970	530
235	20231025	152900	392964840	9950	9950	9950	9950	0
236	20231025	152800	392964840	9950	9950	9950	9950	0
237	20231025	152700	392964840	9950	9950	9950	9950	0
238	20231025	152600	392964840	9950	9950	9950	9950	0
239	20231025	152500	392964840	9950	9950	9950	9950	0
240	20231025	152400	392964840	9950	9950	9950	9950	0
241	20231025	152300	392964840	9950	9950	9950	9950	0
242	20231025	152200	392964840	9950	9950	9950	9950	0
243	20231025	152100	392964840	9950	9950	9950	9950	0
244	20231025	152000	392964840	9950	9950	9950	9950	0
245	20231025	151900	392964840	9950	9950	9950	9950	21
246	20231025	151800	392755890	9870	9870	9870	9870	1
247	20231025	151700	392746020	9900	9900	9900	9900	29
248	20231025	151600	392458920	9970	9970	9970	9970	0
249	20231025	151500	392458920	9970	9970	9970	9970	0
250	20231025	151400	392458920	9970	9850	9970	9850	6
251	20231025	151300	392399220	9750	9930	9930	9750	300
252	20231025	151200	389470380	9980	9920	9980	9920	22
253	20231025	151100	389251960	9920	9920	9920	9920	0
254	20231025	151000	389251960	9920	9920	9920	9920	0
255	20231025	150900	389251960	9920	9900	9920	9900	10
256	20231025	150800	389152900	9840	9840	9840	9840	33
257	20231025	150700	388828180	9820	9820	9820	9820	0
258	20231025	150600	388828180	9820	9830	9830	9820	24
259	20231025	150500	388592480	9770	9930	9930	9770	80
260	20231025	150400	387802900	9990	9990	9990	9990	0
261	20231025	150300	387802900	9990	9920	9990	9920	333
262	20231025	150200	384477240	9990	9990	9990	9990	0
263	20231025	150100	384477240	9990	9990	9990	9990	0
264	20231025	150000	384477240	9990	9920	9990	9920	20
265	20231025	145900	384278380	9870	9870	9870	9870	0
266	20231025	145800	384278380	9870	9870	9870	9870	0
267	20231025	145700	384278380	9870	9870	9870	9870	16
268	20231025	145600	384120460	9890	9890	9890	9890	0
269	20231025	145500	384120460	9890	9910	9910	9890	30
270	20231025	145400	383823430	9960	9800	9960	9760	113
271	20231025	145300	382714710	9800	9800	9800	9800	0
272	20231025	145200	382714710	9800	9800	9800	9800	0
273	20231025	145100	382714710	9800	9800	9800	9800	0
274	20231025	145000	382714710	9800	9800	9800	9800	0
275	20231025	144900	382714710	9800	9800	9800	9800	0
276	20231025	144800	382714710	9800	9800	9800	9800	0
277	20231025	144700	382714710	9800	9810	9810	9740	398
278	20231025	144600	378815340	9810	9810	9810	9810	0
279	20231025	144500	378815340	9810	9810	9810	9810	222
280	20231025	144400	376637520	9810	9810	9810	9810	100
281	20231025	144300	375656520	9810	9820	9820	9810	150
282	20231025	144200	374184950	9910	9810	9910	9810	271
283	20231025	144100	371525040	9810	9890	9890	9810	200
284	20231025	144000	369551580	9910	9910	9910	9910	0
285	20231025	143900	369551580	9910	9910	9910	9910	73
286	20231025	143800	368828150	9910	9930	9930	9890	243
287	20231025	143700	366419390	9930	9930	9930	9930	73
288	20231025	143600	365694500	9930	9930	9930	9930	0
289	20231025	143500	365694500	9930	9930	9930	9930	5
290	20231025	143400	365644850	9930	9930	9930	9930	0
291	20231025	143300	365644850	9930	9930	9930	9930	0
292	20231025	143200	365644850	9930	9930	9930	9930	0
293	20231025	143100	365644850	9930	9930	9930	9930	0
294	20231025	143000	365644850	9930	9930	9930	9930	10
295	20231025	142900	365545550	10000	10000	10000	10000	0
296	20231025	142800	365545550	10000	10000	10000	10000	0
297	20231025	142700	365545550	10000	10000	10000	10000	0
298	20231025	142600	365545550	10000	10000	10000	10000	0
299	20231025	142500	365545550	10000	10000	10000	10000	146
300	20231025	142400	364085550	10000	10000	10000	10000	2
301	20231025	142300	364065550	10000	10000	10000	10000	0
302	20231025	142200	364065550	10000	10000	10000	10000	0
303	20231025	142100	364065550	10000	10000	10000	10000	0
304	20231025	142000	364065550	10000	10000	10000	10000	0
305	20231025	141900	364065550	10000	10000	10000	10000	0
306	20231025	141800	364065550	10000	10000	10000	10000	0
307	20231025	141700	364065550	10000	10010	10010	10000	20
308	20231025	141600	363865480	10090	10090	10090	10090	0
309	20231025	141500	363865480	10090	10090	10090	10090	0
310	20231025	141400	363865480	10090	10090	10090	10090	0
311	20231025	141300	363865480	10090	10090	10090	10090	0
312	20231025	141200	363865480	10090	10090	10090	10090	0
313	20231025	141100	363865480	10090	10090	10090	10090	0
314	20231025	141000	363865480	10090	10090	10090	10090	0
315	20231025	140900	363865480	10090	10090	10090	10090	0
316	20231025	140800	363865480	10090	10090	10090	10090	0
317	20231025	140700	363865480	10090	10090	10090	10090	0
318	20231025	140600	363865480	10090	10090	10090	10090	0
319	20231025	140500	363865480	10090	10090	10090	10090	0
320	20231025	140400	363865480	10090	10090	10090	10090	0
321	20231025	140300	363865480	10090	10090	10090	10090	0
322	20231025	140200	363865480	10090	10090	10090	10090	0
323	20231025	140100	363865480	10090	10020	10090	10020	500
324	20231025	140000	358823120	10000	10000	10000	10000	29
325	20231025	135900	358533120	10000	9950	10000	9910	812
326	20231025	135800	350434400	9950	9950	9950	9950	0
327	20231025	135700	350434400	9950	9950	9950	9950	0
328	20231025	135600	350434400	9950	9950	9950	9950	50
329	20231025	135500	349936900	9960	9960	9960	9960	0
330	20231025	135400	349936900	9960	9960	9960	9960	0
331	20231025	135300	349936900	9960	9960	9960	9960	0
332	20231025	135200	349936900	9960	9960	9960	9960	0
333	20231025	135100	349936900	9960	9960	9960	9960	0
334	20231025	135000	349936900	9960	9960	9960	9960	0
335	20231025	134900	349936900	9960	9960	9960	9960	0
336	20231025	134800	349936900	9960	9960	9960	9960	0
337	20231025	134700	349936900	9960	9960	9960	9960	0
338	20231025	134600	349936900	9960	9960	9960	9960	0
339	20231025	134500	349936900	9960	9960	9960	9960	0
340	20231025	134400	349936900	9960	9960	9960	9960	0
341	20231025	134300	349936900	9960	9960	9960	9960	0
342	20231025	134200	349936900	9960	9960	9960	9960	0
343	20231025	134100	349936900	9960	9960	9960	9960	0
344	20231025	134000	349936900	9960	9970	9970	9960	832
345	20231025	133900	341649580	10000	10000	10000	10000	0
346	20231025	133800	341649580	10000	10000	10000	10000	0
347	20231025	133700	341649580	10000	10000	10000	10000	0
348	20231025	133600	341649580	10000	10000	10000	10000	0
349	20231025	133500	341649580	10000	10000	10000	10000	0
350	20231025	133400	341649580	10000	10000	10000	10000	0
351	20231025	133300	341649580	10000	10000	10000	10000	0
352	20231025	133200	341649580	10000	10000	10000	10000	0
353	20231025	133100	341649580	10000	9990	10000	9990	8
354	20231025	133000	341569640	9950	9950	9950	9950	0
355	20231025	132900	341569640	9950	9950	9950	9950	82
356	20231025	132800	340753740	9960	9960	9960	9960	0
357	20231025	132700	340753740	9960	9980	9980	9960	106
358	20231025	132600	339697920	9990	9990	9990	9990	1
359	20231025	132500	339687930	9990	9990	9990	9990	0
360	20231025	132400	339687930	9990	9990	9990	9990	0
361	20231025	132300	339687930	9990	9990	9990	9990	0
362	20231025	132200	339687930	9990	9990	9990	9990	2
363	20231025	132100	339667950	10000	10000	10000	10000	10
364	20231025	132000	339567950	10000	10000	10000	10000	0
365	20231025	131900	339567950	10000	10000	10000	10000	0
366	20231025	131800	339567950	10000	10000	10000	10000	2
367	20231025	131700	339547950	10000	10000	10000	10000	0
368	20231025	131600	339547950	10000	10000	10000	10000	1
369	20231025	131500	339537950	10000	10000	10000	10000	0
370	20231025	131400	339537950	10000	10000	10000	10000	0
371	20231025	131300	339537950	10000	10000	10000	10000	0
372	20231025	131200	339537950	10000	10000	10000	10000	0
373	20231025	131100	339537950	10000	10000	10000	10000	0
374	20231025	131000	339537950	10000	10000	10000	10000	0
375	20231025	130900	339537950	10000	10000	10000	10000	2
376	20231025	130800	339517950	10060	10060	10060	10060	0
377	20231025	130700	339517950	10060	10030	10060	10030	30
378	20231025	130600	339216180	10050	10050	10050	10050	0
379	20231025	130500	339216180	10050	10050	10050	10050	0
380	20231025	130400	339216180	10050	10050	10050	10050	0
381	20231025	130300	339216180	10050	10050	10050	10050	0
382	20231025	130200	339216180	10050	10050	10050	10050	0
383	20231025	130100	339216180	10050	10050	10050	10050	0
384	20231025	130000	339216180	10050	10050	10050	10050	0
385	20231025	125900	339216180	10050	10050	10050	10050	0
386	20231025	125800	339216180	10050	10050	10050	10050	0
387	20231025	125700	339216180	10050	10050	10050	10050	0
388	20231025	125600	339216180	10050	10050	10050	10050	0
389	20231025	125500	339216180	10050	10050	10050	10050	0
390	20231025	125400	339216180	10050	10050	10050	10050	0
391	20231025	125300	339216180	10050	10050	10050	10050	0
392	20231025	125200	339216180	10050	10040	10050	10040	24
393	20231025	125100	338975090	10050	10050	10050	10050	0
394	20231025	125000	338975090	10050	10050	10050	10050	0
395	20231025	124900	338975090	10050	10050	10050	10050	0
396	20231025	124800	338975090	10050	10050	10050	10050	0
397	20231025	124700	338975090	10050	10050	10050	10050	0
398	20231025	124600	338975090	10050	10050	10050	10050	0
399	20231025	124500	338975090	10050	10050	10050	10050	0
400	20231025	124400	338975090	10050	10050	10050	10050	0
401	20231025	124300	338975090	10050	10050	10050	10050	0
402	20231025	124200	338975090	10050	10050	10050	10050	0
403	20231025	124100	338975090	10050	10050	10050	10050	33
404	20231025	124000	338643440	10050	10050	10050	10050	0
405	20231025	123900	338643440	10050	10050	10050	10050	1
406	20231025	123800	338633390	10060	10060	10060	10060	100
407	20231025	123700	337627390	10000	10060	10060	10000	501
408	20231025	123600	332587390	10060	10060	10060	10060	0
409	20231025	123500	332587390	10060	10060	10060	10060	0
410	20231025	123400	332587390	10060	10060	10060	10060	0
411	20231025	123300	332587390	10060	10060	10060	10060	1
412	20231025	123200	332577330	10070	10070	10070	10070	0
413	20231025	123100	332577330	10070	10070	10070	10070	0
414	20231025	123000	332577330	10070	10070	10070	10070	0
415	20231025	122900	332577330	10070	10070	10070	10070	0
416	20231025	122800	332577330	10070	10070	10070	10070	0
417	20231025	122700	332577330	10070	10070	10070	10070	0
418	20231025	122600	332577330	10070	10070	10070	10070	0
419	20231025	122500	332577330	10070	10070	10070	10070	0
420	20231025	122400	332577330	10070	10070	10070	10070	0
421	20231025	122300	332577330	10070	10030	10070	10030	223
422	20231025	122200	330337290	10030	10030	10030	10030	0
423	20231025	122100	330337290	10030	10030	10030	10030	0
424	20231025	122000	330337290	10030	10030	10030	10030	18
425	20231025	121900	330156750	10030	10030	10030	10030	0
426	20231025	121800	330156750	10030	10030	10030	10030	8
427	20231025	121700	330076510	9950	9950	9950	9950	0
428	20231025	121600	330076510	9950	9950	9950	9950	0
429	20231025	121500	330076510	9950	9950	9950	9950	0
430	20231025	121400	330076510	9950	9950	9950	9950	0
431	20231025	121300	330076510	9950	9950	9950	9950	0
432	20231025	121200	330076510	9950	9950	9950	9950	6
433	20231025	121100	330016810	9950	9960	9960	9940	1001
434	20231025	121000	320061310	9950	10020	10020	9950	500
435	20231025	120900	315069630	10030	10030	10030	10030	0
436	20231025	120800	315069630	10030	10030	10030	10030	0
437	20231025	120700	315069630	10030	10030	10030	10030	0
438	20231025	120600	315069630	10030	10030	10030	10030	0
439	20231025	120500	315069630	10030	10030	10030	10030	392
440	20231025	120400	311137870	10000	10000	10000	10000	0
441	20231025	120300	311137870	10000	10000	10000	10000	0
442	20231025	120200	311137870	10000	10000	10000	10000	0
443	20231025	120100	311137870	10000	10000	10000	10000	0
444	20231025	120000	311137870	10000	10000	10000	10000	0
445	20231025	115900	311137870	10000	10020	10020	10000	100
446	20231025	115800	310136990	10030	10040	10040	10030	27
447	20231025	115700	309866170	10030	10030	10030	10030	50
448	20231025	115600	309364670	10020	10020	10020	10020	0
449	20231025	115500	309364670	10020	10020	10020	10020	0
450	20231025	115400	309364670	10020	10020	10020	10020	0
451	20231025	115300	309364670	10020	10020	10020	10020	0
452	20231025	115200	309364670	10020	10020	10020	10020	0
453	20231025	115100	309364670	10020	10020	10020	10020	0
454	20231025	115000	309364670	10020	10020	10020	10020	48
455	20231025	114900	308883710	10010	10010	10010	10010	0
456	20231025	114800	308883710	10010	10010	10010	10010	0
457	20231025	114700	308883710	10010	10010	10010	10010	0
458	20231025	114600	308883710	10010	10010	10010	10010	0
459	20231025	114500	308883710	10010	10010	10010	10010	0
460	20231025	114400	308883710	10010	10010	10010	10010	0
461	20231025	114300	308883710	10010	10010	10010	10010	159
462	20231025	114200	307292120	10020	10040	10040	10020	286
463	20231025	114100	304426300	10040	10050	10050	10040	19
464	20231025	114000	304235420	10050	10050	10050	10050	0
465	20231025	113900	304235420	10050	10040	10050	10040	42
466	20231025	113800	303813330	10050	10050	10050	10050	12
467	20231025	113700	303692730	10050	10050	10050	10050	191
468	20231025	113600	301773180	10040	10040	10040	10040	0
469	20231025	113500	301773180	10040	10040	10040	10040	0
470	20231025	113400	301773180	10040	10050	10050	10040	69
471	20231025	113300	301079850	10050	10050	10050	10050	0
472	20231025	113200	301079850	10050	10050	10050	10050	0
473	20231025	113100	301079850	10050	10050	10050	10050	0
474	20231025	113000	301079850	10050	10050	10050	10050	0
475	20231025	112900	301079850	10050	10050	10050	10050	0
476	20231025	112800	301079850	10050	10050	10050	10050	0
477	20231025	112700	301079850	10050	10050	10050	10050	25
478	20231025	112600	300828600	10050	10060	10060	10050	20
479	20231025	112500	300627580	10060	10060	10060	10060	0
480	20231025	112400	300627580	10060	10060	10060	10060	0
481	20231025	112300	300627580	10060	10060	10060	10060	1
482	20231025	112200	300617520	10060	10060	10060	10060	93
483	20231025	112100	299681940	10060	10060	10060	10060	0
484	20231025	112000	299681940	10060	10060	10060	10060	0
485	20231025	111900	299681940	10060	10060	10060	10060	7
486	20231025	111800	299611520	10060	10060	10060	10060	0
487	20231025	111700	299611520	10060	10060	10060	10060	0
488	20231025	111600	299611520	10060	10060	10060	10060	101
489	20231025	111500	298595460	10030	10030	10030	10030	0
490	20231025	111400	298595460	10030	10030	10030	10030	0
491	20231025	111300	298595460	10030	10040	10040	10030	200
492	20231025	111200	296587820	10030	10030	10030	10030	100
493	20231025	111100	295584820	10100	10100	10100	10100	9
494	20231025	111000	295493920	10100	10100	10100	10100	0
495	20231025	110900	295493920	10100	10100	10100	10100	1
496	20231025	110800	295483820	10100	10160	10160	10100	9
497	20231025	110700	295392680	10160	10080	10160	10080	369
498	20231025	110600	291645240	10120	10060	10120	10060	623
499	20231025	110500	285342570	10050	10050	10050	10050	0
500	20231025	110400	285342570	10050	10050	10050	10050	5
501	20231025	110300	285292320	10020	10020	10020	10020	4
502	20231025	110200	285252240	10020	10020	10020	10020	12
503	20231025	110100	285132000	9980	9980	9980	9980	14
504	20231025	110000	284992280	9970	9980	9980	9970	2000
505	20231025	105900	265051250	9970	9970	9970	9970	0
506	20231025	105800	265051250	9970	9970	9970	9970	0
507	20231025	105700	265051250	9970	9970	9970	9970	0
508	20231025	105600	265051250	9970	10000	10000	9960	2690
509	20231025	105500	238232280	10010	10010	10010	10010	120
510	20231025	105400	237031080	10010	10010	10010	10010	31
511	20231025	105300	236720770	10010	10120	10120	10010	625
512	20231025	105200	230454340	10120	10030	10120	10030	2
513	20231025	105100	230434190	10030	10070	10070	10030	467
514	20231025	105000	225733190	10070	10070	10070	10070	4
515	20231025	104900	225692910	10060	10170	10180	10060	1320
516	20231025	104800	212352740	10170	10170	10170	10170	1
517	20231025	104700	212342570	10180	10170	10180	10110	237
518	20231025	104600	209939260	10130	10180	10180	10130	2716
519	20231025	104500	182379090	10180	10130	10180	10130	1134
520	20231025	104400	170883320	10130	10100	10130	10100	363
521	20231025	104300	167208660	10110	10100	10110	10100	512
522	20231025	104200	162032870	10110	10060	10110	10060	1532
523	20231025	104100	146569510	10050	10030	10080	10020	1921
524	20231025	104000	127239020	10010	10030	10050	10010	193
525	20231025	103900	125302150	10010	9990	10010	9980	470
526	20231025	103800	120598600	9970	9970	9970	9970	100
527	20231025	103700	119601600	9960	9960	9960	9960	0
528	20231025	103600	119601600	9960	9970	9970	9960	50
529	20231025	103500	119103570	9950	9960	9960	9950	190
530	20231025	103400	117211960	9950	9950	9950	9950	0
531	20231025	103300	117211960	9950	9950	9950	9950	0
532	20231025	103200	117211960	9950	9950	9950	9950	0
533	20231025	103100	117211960	9950	9950	9950	9950	42
534	20231025	103000	116794060	9940	9990	9990	9940	218
535	20231025	102900	114617140	10010	10010	10010	10010	0
536	20231025	102800	114617140	10010	10010	10010	10010	0
537	20231025	102700	114617140	10010	10010	10010	10010	29
538	20231025	102600	114326850	10010	10010	10010	10010	71
539	20231025	102500	113616140	10010	10010	10010	10010	0
540	20231025	102400	113616140	10010	10010	10010	10010	10
541	20231025	102300	113516040	10000	9960	10000	9950	89
542	20231025	102200	112626470	9960	9960	9960	9960	5
543	20231025	102100	112576670	10000	9960	10000	9960	110
544	20231025	102000	111480670	10000	10000	10000	10000	1
545	20231025	101900	111470670	10000	9960	10000	9960	211
546	20231025	101800	109361910	9960	9960	9960	9960	0
547	20231025	101700	109361910	9960	9960	9960	9960	14
548	20231025	101600	109222470	9940	9940	9940	9940	44
549	20231025	101500	108785110	9930	9930	9930	9930	0
550	20231025	101400	108785110	9930	9930	9930	9930	0
551	20231025	101300	108785110	9930	9930	9940	9930	100
552	20231025	101200	107792080	9970	9970	9970	9970	0
553	20231025	101100	107792080	9970	9940	9970	9920	203
554	20231025	101000	105775200	9970	9970	9990	9970	13
555	20231025	100900	105645570	9990	9990	9990	9990	0
556	20231025	100800	105645570	9990	10000	10000	9990	2
557	20231025	100700	105625580	9990	10000	10000	9990	257
558	20231025	100600	103055660	10070	10010	10070	10000	64
559	20231025	100500	102414770	10010	10070	10070	10010	7
560	20231025	100400	102344640	10070	9980	10070	9970	922
561	20231025	100300	93129060	9970	9970	9980	9920	442
562	20231025	100200	88726000	9970	9840	9970	9840	916
563	20231025	100100	79629750	9840	9810	9840	9810	1495
564	20231025	100000	64932850	9800	9810	9810	9780	404
565	20231025	095900	60973210	9780	9780	9810	9780	350
566	20231025	095800	57544530	9780	9780	9780	9780	109
567	20231025	095700	56478510	9780	9780	9780	9780	0
568	20231025	095600	56478510	9780	9780	9780	9780	0
569	20231025	095500	56478510	9780	9750	9780	9750	26
570	20231025	095400	56224590	9740	9740	9740	9740	0
571	20231025	095300	56224590	9740	9740	9740	9740	155
572	20231025	095200	54714890	9740	9740	9740	9740	0
573	20231025	095100	54714890	9740	9740	9740	9740	0
574	20231025	095000	54714890	9740	9740	9740	9740	0
575	20231025	094900	54714890	9740	9740	9740	9740	0
576	20231025	094800	54714890	9740	9740	9740	9740	4
577	20231025	094700	54675930	9730	9700	9730	9700	21
578	20231025	094600	54471900	9690	9690	9690	9690	0
579	20231025	094500	54471900	9690	9690	9690	9690	0
580	20231025	094400	54471900	9690	9690	9690	9690	80
581	20231025	094300	53696700	9690	9690	9690	9690	0
582	20231025	094200	53696700	9690	9690	9690	9690	194
583	20231025	094100	51816840	9690	9740	9740	9690	239
584	20231025	094000	49499150	9750	9760	9760	9750	100
585	20231025	093900	48523200	9760	9760	9760	9760	0
586	20231025	093800	48523200	9760	9760	9760	9760	0
587	20231025	093700	48523200	9760	9770	9800	9750	121
588	20231025	093600	47338900	9750	9750	9750	9750	11
589	20231025	093500	47231650	9750	9730	9750	9730	7
590	20231025	093400	47163420	9730	9740	9750	9730	58
591	20231025	093300	46598950	9730	9730	9730	9730	23
592	20231025	093200	46375160	9730	9730	9730	9720	48
593	20231025	093100	45908140	9730	9730	9730	9730	10
594	20231025	093000	45810840	9690	9690	9690	9690	1
595	20231025	092900	45801150	9690	9700	9700	9690	32
596	20231025	092800	45491050	9700	9700	9700	9700	0
597	20231025	092700	45491050	9700	9700	9700	9700	15
598	20231025	092600	45345550	9670	9670	9670	9670	0
599	20231025	092500	45345550	9670	9670	9670	9670	0
600	20231025	092400	45345550	9670	9670	9670	9670	0
601	20231025	092300	45345550	9670	9670	9670	9670	6
602	20231025	092200	45287530	9670	9670	9670	9670	10
603	20231025	092100	45190830	9700	9700	9700	9700	0
604	20231025	092000	45190830	9700	9700	9700	9690	280
605	20231025	091900	42475060	9700	9700	9700	9700	1
606	20231025	091800	42465360	9700	9680	9830	9680	634
607	20231025	091700	36271550	9670	9640	9670	9620	899
608	20231025	091600	27604130	9640	9640	9640	9640	60
609	20231025	091500	27025730	9640	9640	9640	9640	150
610	20231025	091400	25579730	9640	9640	9640	9640	70
611	20231025	091300	24904930	9640	9620	9640	9620	187
612	20231025	091200	23103770	9610	9590	9610	9590	563
613	20231025	091100	17702090	9520	9520	9520	9520	300
614	20231025	091000	14846090	9640	9610	9640	9600	469
615	20231025	090900	10328430	9590	9470	9590	9470	560
616	20231025	090800	4998710	9470	9460	9470	9460	50
617	20231025	090700	4525430	9470	9470	9470	9470	300
618	20231025	090600	1684430	9470	9470	9470	9470	0
619	20231025	090500	1684430	9470	9470	9470	9470	3
620	20231025	090400	1656020	9480	9480	9480	9480	0
621	20231025	090300	1656020	9480	9480	9480	9480	1
622	20231025	090200	1646540	9490	9490	9490	9490	0
623	20231025	090100	1646540	9490	9490	9490	9490	0
624	20231025	090000	1646540	9490	9520	9520	9490	172