KissMeData/081000/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	194000	167567440	12770	12770	12770	12770	270
3	20231025	193900	167567440	12770	12770	12770	12770	0
4	20231025	193800	167567440	12770	12770	12770	12770	0
5	20231025	193700	167567440	12770	12770	12770	12770	0
6	20231025	193600	167567440	12770	12770	12770	12770	0
7	20231025	193500	167567440	12770	12770	12770	12770	0
8	20231025	193400	167567440	12770	12770	12770	12770	0
9	20231025	193300	167567440	12770	12770	12770	12770	0
10	20231025	193200	167567440	12770	12770	12770	12770	0
11	20231025	193100	167567440	12770	12770	12770	12770	0
12	20231025	193000	167567440	12770	12770	12770	12770	0
13	20231025	192900	167567440	12770	12770	12770	12770	0
14	20231025	192800	167567440	12770	12770	12770	12770	0
15	20231025	192700	167567440	12770	12770	12770	12770	0
16	20231025	192600	167567440	12770	12770	12770	12770	0
17	20231025	192500	167567440	12770	12770	12770	12770	0
18	20231025	192400	167567440	12770	12770	12770	12770	0
19	20231025	192300	167567440	12770	12770	12770	12770	0
20	20231025	192200	167567440	12770	12770	12770	12770	0
21	20231025	192100	167567440	12770	12770	12770	12770	0
22	20231025	192000	167567440	12770	12770	12770	12770	0
23	20231025	191900	167567440	12770	12770	12770	12770	0
24	20231025	191800	167567440	12770	12770	12770	12770	0
25	20231025	191700	167567440	12770	12770	12770	12770	0
26	20231025	191600	167567440	12770	12770	12770	12770	0
27	20231025	191500	167567440	12770	12770	12770	12770	0
28	20231025	191400	167567440	12770	12770	12770	12770	0
29	20231025	191300	167567440	12770	12770	12770	12770	0
30	20231025	191200	167567440	12770	12770	12770	12770	0
31	20231025	191100	167567440	12770	12770	12770	12770	0
32	20231025	191000	167567440	12770	12770	12770	12770	270
33	20231025	190900	167567440	12770	12770	12770	12770	0
34	20231025	190800	167567440	12770	12770	12770	12770	0
35	20231025	190700	167567440	12770	12770	12770	12770	0
36	20231025	190600	167567440	12770	12770	12770	12770	0
37	20231025	190500	167567440	12770	12770	12770	12770	0
38	20231025	190400	167567440	12770	12770	12770	12770	0
39	20231025	190300	167567440	12770	12770	12770	12770	0
40	20231025	190200	167567440	12770	12770	12770	12770	0
41	20231025	190100	167567440	12770	12770	12770	12770	0
42	20231025	190000	167567440	12770	12770	12770	12770	0
43	20231025	185900	167567440	12770	12770	12770	12770	0
44	20231025	185800	167567440	12770	12770	12770	12770	0
45	20231025	185700	167567440	12770	12770	12770	12770	0
46	20231025	185600	167567440	12770	12770	12770	12770	0
47	20231025	185500	167567440	12770	12770	12770	12770	0
48	20231025	185400	167567440	12770	12770	12770	12770	0
49	20231025	185300	167567440	12770	12770	12770	12770	0
50	20231025	185200	167567440	12770	12770	12770	12770	0
51	20231025	185100	167567440	12770	12770	12770	12770	0
52	20231025	185000	167567440	12770	12770	12770	12770	0
53	20231025	184900	167567440	12770	12770	12770	12770	0
54	20231025	184800	167567440	12770	12770	12770	12770	0
55	20231025	184700	167567440	12770	12770	12770	12770	0
56	20231025	184600	167567440	12770	12770	12770	12770	0
57	20231025	184500	167567440	12770	12770	12770	12770	0
58	20231025	184400	167567440	12770	12770	12770	12770	0
59	20231025	184300	167567440	12770	12770	12770	12770	0
60	20231025	184200	167567440	12770	12770	12770	12770	0
61	20231025	184100	167567440	12770	12770	12770	12770	0
62	20231025	184000	167567440	12770	12770	12770	12770	270
63	20231025	183900	167567440	12770	12770	12770	12770	0
64	20231025	183800	167567440	12770	12770	12770	12770	0
65	20231025	183700	167567440	12770	12770	12770	12770	0
66	20231025	183600	167567440	12770	12770	12770	12770	0
67	20231025	183500	167567440	12770	12770	12770	12770	0
68	20231025	183400	167567440	12770	12770	12770	12770	0
69	20231025	183300	167567440	12770	12770	12770	12770	0
70	20231025	183200	167567440	12770	12770	12770	12770	0
71	20231025	183100	167567440	12770	12770	12770	12770	0
72	20231025	183000	167567440	12770	12770	12770	12770	0
73	20231025	182900	167567440	12770	12770	12770	12770	0
74	20231025	182800	167567440	12770	12770	12770	12770	0
75	20231025	182700	167567440	12770	12770	12770	12770	0
76	20231025	182600	167567440	12770	12770	12770	12770	0
77	20231025	182500	167567440	12770	12770	12770	12770	0
78	20231025	182400	167567440	12770	12770	12770	12770	0
79	20231025	182300	167567440	12770	12770	12770	12770	0
80	20231025	182200	167567440	12770	12770	12770	12770	0
81	20231025	182100	167567440	12770	12770	12770	12770	0
82	20231025	182000	167567440	12770	12770	12770	12770	0
83	20231025	181900	167567440	12770	12770	12770	12770	0
84	20231025	181800	167567440	12770	12770	12770	12770	0
85	20231025	181700	167567440	12770	12770	12770	12770	0
86	20231025	181600	167567440	12770	12770	12770	12770	0
87	20231025	181500	167567440	12770	12770	12770	12770	0
88	20231025	181400	167567440	12770	12770	12770	12770	0
89	20231025	181300	167567440	12770	12770	12770	12770	0
90	20231025	181200	167567440	12770	12770	12770	12770	0
91	20231025	181100	167567440	12770	12770	12770	12770	0
92	20231025	181000	167567440	12770	12770	12770	12770	270
93	20231025	180900	167567440	12770	12770	12770	12770	0
94	20231025	180800	167567440	12770	12770	12770	12770	0
95	20231025	180700	167567440	12770	12770	12770	12770	0
96	20231025	180600	167567440	12770	12770	12770	12770	0
97	20231025	180500	167567440	12770	12770	12770	12770	0
98	20231025	180400	167567440	12770	12770	12770	12770	0
99	20231025	180300	167567440	12770	12770	12770	12770	0
100	20231025	180200	167567440	12770	12770	12770	12770	0
101	20231025	180100	167567440	12770	12770	12770	12770	0
102	20231025	180000	167567440	12770	12770	12770	12770	0
103	20231025	175900	167567440	12770	12770	12770	12770	0
104	20231025	175800	167567440	12770	12770	12770	12770	0
105	20231025	175700	167567440	12770	12770	12770	12770	0
106	20231025	175600	167567440	12770	12770	12770	12770	0
107	20231025	175500	167567440	12770	12770	12770	12770	0
108	20231025	175400	167567440	12770	12770	12770	12770	0
109	20231025	175300	167567440	12770	12770	12770	12770	0
110	20231025	175200	167567440	12770	12770	12770	12770	0
111	20231025	175100	167567440	12770	12770	12770	12770	0
112	20231025	175000	167567440	12770	12770	12770	12770	0
113	20231025	174900	167567440	12770	12770	12770	12770	0
114	20231025	174800	167567440	12770	12770	12770	12770	0
115	20231025	174700	167567440	12770	12770	12770	12770	0
116	20231025	174600	167567440	12770	12770	12770	12770	0
117	20231025	174500	167567440	12770	12770	12770	12770	0
118	20231025	174400	167567440	12770	12770	12770	12770	0
119	20231025	174300	167567440	12770	12770	12770	12770	0
120	20231025	174200	167567440	12770	12770	12770	12770	0
121	20231025	174100	167567440	12770	12770	12770	12770	0
122	20231025	174000	167567440	12770	12770	12770	12770	270
123	20231025	173900	167567440	12770	12770	12770	12770	0
124	20231025	173800	167567440	12770	12770	12770	12770	0
125	20231025	173700	167567440	12770	12770	12770	12770	0
126	20231025	173600	167567440	12770	12770	12770	12770	0
127	20231025	173500	167567440	12770	12770	12770	12770	0
128	20231025	173400	167567440	12770	12770	12770	12770	0
129	20231025	173300	167567440	12770	12770	12770	12770	0
130	20231025	173200	167567440	12770	12770	12770	12770	0
131	20231025	173100	167567440	12770	12770	12770	12770	0
132	20231025	173000	167567440	12770	12770	12770	12770	0
133	20231025	172900	167567440	12770	12770	12770	12770	0
134	20231025	172800	167567440	12770	12770	12770	12770	0
135	20231025	172700	167567440	12770	12770	12770	12770	0
136	20231025	172600	167567440	12770	12770	12770	12770	0
137	20231025	172500	167567440	12770	12770	12770	12770	0
138	20231025	172400	167567440	12770	12770	12770	12770	0
139	20231025	172300	167567440	12770	12770	12770	12770	0
140	20231025	172200	167567440	12770	12770	12770	12770	0
141	20231025	172100	167567440	12770	12770	12770	12770	0
142	20231025	172000	167567440	12770	12770	12770	12770	0
143	20231025	171900	167567440	12770	12770	12770	12770	0
144	20231025	171800	167567440	12770	12770	12770	12770	0
145	20231025	171700	167567440	12770	12770	12770	12770	0
146	20231025	171600	167567440	12770	12770	12770	12770	0
147	20231025	171500	167567440	12770	12770	12770	12770	0
148	20231025	171400	167567440	12770	12770	12770	12770	0
149	20231025	171300	167567440	12770	12770	12770	12770	0
150	20231025	171200	167567440	12770	12770	12770	12770	0
151	20231025	171100	167567440	12770	12770	12770	12770	0
152	20231025	171000	167567440	12770	12770	12770	12770	270
153	20231025	170900	167567440	12770	12770	12770	12770	0
154	20231025	170800	167567440	12770	12770	12770	12770	0
155	20231025	170700	167567440	12770	12770	12770	12770	0
156	20231025	170600	167567440	12770	12770	12770	12770	0
157	20231025	170500	167567440	12770	12770	12770	12770	0
158	20231025	170400	167567440	12770	12770	12770	12770	0
159	20231025	170300	167567440	12770	12770	12770	12770	0
160	20231025	170200	167567440	12770	12770	12770	12770	0
161	20231025	170100	167567440	12770	12770	12770	12770	0
162	20231025	170000	167567440	12770	12770	12770	12770	0
163	20231025	165900	167567440	12770	12770	12770	12770	0
164	20231025	165800	167567440	12770	12770	12770	12770	0
165	20231025	165700	167567440	12770	12770	12770	12770	0
166	20231025	165600	167567440	12770	12770	12770	12770	0
167	20231025	165500	167567440	12770	12770	12770	12770	0
168	20231025	165400	167567440	12770	12770	12770	12770	0
169	20231025	165300	167567440	12770	12770	12770	12770	0
170	20231025	165200	167567440	12770	12770	12770	12770	0
171	20231025	165100	167567440	12770	12770	12770	12770	0
172	20231025	165000	167567440	12770	12770	12770	12770	0
173	20231025	164900	167567440	12770	12770	12770	12770	0
174	20231025	164800	167567440	12770	12770	12770	12770	0
175	20231025	164700	167567440	12770	12770	12770	12770	0
176	20231025	164600	167567440	12770	12770	12770	12770	0
177	20231025	164500	167567440	12770	12770	12770	12770	0
178	20231025	164400	167567440	12770	12770	12770	12770	0
179	20231025	164300	167567440	12770	12770	12770	12770	0
180	20231025	164200	167567440	12770	12770	12770	12770	0
181	20231025	164100	167567440	12770	12770	12770	12770	0
182	20231025	164000	167567440	12770	12770	12770	12770	270
183	20231025	163900	167567440	12770	12770	12770	12770	0
184	20231025	163800	167567440	12770	12770	12770	12770	0
185	20231025	163700	167567440	12770	12770	12770	12770	0
186	20231025	163600	167567440	12770	12770	12770	12770	0
187	20231025	163500	167567440	12770	12770	12770	12770	0
188	20231025	163400	167567440	12770	12770	12770	12770	0
189	20231025	163300	167567440	12770	12770	12770	12770	0
190	20231025	163200	167567440	12770	12770	12770	12770	0
191	20231025	163100	167567440	12770	12770	12770	12770	0
192	20231025	163000	167567440	12770	12770	12770	12770	0
193	20231025	162900	167567440	12770	12770	12770	12770	0
194	20231025	162800	167567440	12770	12770	12770	12770	0
195	20231025	162700	167567440	12770	12770	12770	12770	0
196	20231025	162600	167567440	12770	12770	12770	12770	0
197	20231025	162500	167567440	12770	12770	12770	12770	0
198	20231025	162400	167567440	12770	12770	12770	12770	0
199	20231025	162300	167567440	12770	12770	12770	12770	0
200	20231025	162200	167567440	12770	12770	12770	12770	0
201	20231025	162100	167567440	12770	12770	12770	12770	0
202	20231025	162000	167567440	12770	12770	12770	12770	0
203	20231025	161900	167567440	12770	12770	12770	12770	0
204	20231025	161800	167567440	12770	12770	12770	12770	0
205	20231025	161700	167567440	12770	12770	12770	12770	0
206	20231025	161600	167567440	12770	12770	12770	12770	0
207	20231025	161500	167567440	12770	12770	12770	12770	0
208	20231025	161400	167567440	12770	12770	12770	12770	0
209	20231025	161300	167567440	12770	12770	12770	12770	0
210	20231025	161200	167567440	12770	12770	12770	12770	0
211	20231025	161100	167567440	12770	12770	12770	12770	0
212	20231025	161000	167567440	12770	12770	12770	12770	270
213	20231025	160900	167567440	12770	12770	12770	12770	0
214	20231025	160800	167567440	12770	12770	12770	12770	0
215	20231025	160700	167567440	12770	12770	12770	12770	0
216	20231025	160600	167567440	12770	12770	12770	12770	0
217	20231025	160500	167567440	12770	12770	12770	12770	0
218	20231025	160400	167567440	12770	12770	12770	12770	0
219	20231025	160300	167567440	12770	12770	12770	12770	0
220	20231025	160200	167567440	12770	12770	12770	12770	0
221	20231025	160100	167567440	12770	12770	12770	12770	0
222	20231025	160000	167567440	12770	12770	12770	12770	0
223	20231025	155900	167567440	12770	12770	12770	12770	0
224	20231025	155800	167567440	12770	12770	12770	12770	0
225	20231025	155700	167567440	12770	12770	12770	12770	0
226	20231025	155600	167567440	12770	12770	12770	12770	0
227	20231025	155500	167567440	12770	12770	12770	12770	0
228	20231025	155400	167567440	12770	12770	12770	12770	0
229	20231025	155300	167567440	12770	12770	12770	12770	0
230	20231025	155200	167567440	12770	12770	12770	12770	0
231	20231025	155100	167567440	12770	12770	12770	12770	0
232	20231025	155000	167567440	12770	12770	12770	12770	0
233	20231025	154900	167567440	12770	12770	12770	12770	0
234	20231025	154800	167567440	12770	12770	12770	12770	0
235	20231025	154700	167567440	12770	12770	12770	12770	0
236	20231025	154600	167567440	12770	12770	12770	12770	0
237	20231025	154500	167567440	12770	12770	12770	12770	0
238	20231025	154400	167567440	12770	12770	12770	12770	0
239	20231025	154300	167567440	12770	12770	12770	12770	0
240	20231025	154200	167567440	12770	12770	12770	12770	0
241	20231025	154100	167567440	12770	12770	12770	12770	0
242	20231025	154000	167567440	12770	12770	12770	12770	270
243	20231025	153900	167567440	12770	12770	12770	12770	0
244	20231025	153800	167567440	12770	12770	12770	12770	0
245	20231025	153700	167567440	12770	12770	12770	12770	0
246	20231025	153600	167567440	12770	12770	12770	12770	0
247	20231025	153500	167567440	12770	12770	12770	12770	0
248	20231025	153400	167567440	12770	12770	12770	12770	0
249	20231025	153300	167567440	12770	12770	12770	12770	0
250	20231025	153200	167567440	12770	12770	12770	12770	0
251	20231025	153100	167567440	12770	12770	12770	12770	0
252	20231025	153000	167567440	12770	12770	12770	12770	270
253	20231025	152900	164119540	12770	12770	12770	12770	0
254	20231025	152800	164119540	12770	12770	12770	12770	0
255	20231025	152700	164119540	12770	12770	12770	12770	0
256	20231025	152600	164119540	12770	12770	12770	12770	0
257	20231025	152500	164119540	12770	12770	12770	12770	0
258	20231025	152400	164119540	12770	12770	12770	12770	0
259	20231025	152300	164119540	12770	12770	12770	12770	0
260	20231025	152200	164119540	12770	12770	12770	12770	0
261	20231025	152100	164119540	12770	12770	12770	12770	0
262	20231025	152000	164119540	12770	12770	12770	12770	0
263	20231025	151900	164119540	12770	12770	12770	12770	67
264	20231025	151800	163263950	12740	12740	12740	12740	0
265	20231025	151700	163263950	12740	12740	12740	12740	0
266	20231025	151600	163263950	12740	12740	12740	12740	2
267	20231025	151500	163238470	12740	12740	12740	12740	0
268	20231025	151400	163238470	12740	12740	12740	12740	0
269	20231025	151300	163238470	12740	12740	12740	12740	0
270	20231025	151200	163238470	12740	12740	12740	12740	0
271	20231025	151100	163238470	12740	12770	12770	12740	395
272	20231025	151000	158205600	12780	12780	12780	12780	1
273	20231025	150900	158192820	12770	12770	12770	12770	0
274	20231025	150800	158192820	12770	12770	12770	12770	14
275	20231025	150700	158014040	12770	12770	12770	12770	8
276	20231025	150600	157911880	12780	12780	12780	12780	20
277	20231025	150500	157656280	12780	12780	12780	12780	0
278	20231025	150400	157656280	12780	12780	12780	12780	0
279	20231025	150300	157656280	12780	12780	12780	12780	0
280	20231025	150200	157656280	12780	12780	12780	12780	0
281	20231025	150100	157656280	12780	12780	12780	12780	20
282	20231025	150000	157400680	12780	12780	12780	12780	0
283	20231025	145900	157400680	12780	12780	12780	12780	2
284	20231025	145800	157375120	12740	12740	12740	12740	0
285	20231025	145700	157375120	12740	12740	12740	12740	187
286	20231025	145600	154992740	12740	12740	12740	12740	0
287	20231025	145500	154992740	12740	12740	12740	12740	28
288	20231025	145400	154636020	12740	12740	12740	12740	0
289	20231025	145300	154636020	12740	12740	12740	12740	0
290	20231025	145200	154636020	12740	12740	12740	12740	0
291	20231025	145100	154636020	12740	12740	12740	12740	0
292	20231025	145000	154636020	12740	12740	12740	12740	0
293	20231025	144900	154636020	12740	12740	12740	12740	0
294	20231025	144800	154636020	12740	12740	12740	12740	500
295	20231025	144700	148266020	12790	12790	12790	12790	0
296	20231025	144600	148266020	12790	12790	12790	12790	36
297	20231025	144500	147805580	12710	12710	12710	12710	0
298	20231025	144400	147805580	12710	12710	12710	12710	0
299	20231025	144300	147805580	12710	12710	12710	12710	0
300	20231025	144200	147805580	12710	12710	12710	12710	0
301	20231025	144100	147805580	12710	12710	12710	12710	0
302	20231025	144000	147805580	12710	12710	12710	12710	0
303	20231025	143900	147805580	12710	12710	12710	12710	0
304	20231025	143800	147805580	12710	12710	12710	12710	0
305	20231025	143700	147805580	12710	12710	12710	12710	0
306	20231025	143600	147805580	12710	12790	12790	12710	208
307	20231025	143500	145159270	12790	12790	12790	12790	0
308	20231025	143400	145159270	12790	12750	12790	12740	307
309	20231025	143300	141247630	12790	12790	12790	12790	0
310	20231025	143200	141247630	12790	12790	12790	12790	2
311	20231025	143100	141222050	12730	12730	12730	12730	0
312	20231025	143000	141222050	12730	12730	12730	12730	0
313	20231025	142900	141222050	12730	12730	12730	12730	10
314	20231025	142800	141094750	12730	12730	12730	12730	0
315	20231025	142700	141094750	12730	12740	12740	12730	500
316	20231025	142600	134729060	12740	12740	12740	12740	0
317	20231025	142500	134729060	12740	12740	12740	12740	0
318	20231025	142400	134729060	12740	12770	12770	12740	260
319	20231025	142300	131416370	12760	12760	12760	12760	0
320	20231025	142200	131416370	12760	12760	12760	12760	0
321	20231025	142100	131416370	12760	12770	12770	12760	109
322	20231025	142000	130025510	12760	12760	12760	12760	70
323	20231025	141900	129132310	12740	12740	12740	12740	0
324	20231025	141800	129132310	12740	12740	12740	12740	0
325	20231025	141700	129132310	12740	12740	12740	12740	0
326	20231025	141600	129132310	12740	12780	12780	12740	300
327	20231025	141500	125306420	12770	12770	12770	12770	0
328	20231025	141400	125306420	12770	12770	12770	12770	0
329	20231025	141300	125306420	12770	12770	12770	12770	0
330	20231025	141200	125306420	12770	12770	12770	12770	0
331	20231025	141100	125306420	12770	12770	12770	12770	50
332	20231025	141000	124667920	12800	12800	12800	12800	0
333	20231025	140900	124667920	12800	12800	12800	12800	0
334	20231025	140800	124667920	12800	12800	12800	12800	0
335	20231025	140700	124667920	12800	12780	12800	12780	94
336	20231025	140600	123466200	12770	12770	12770	12770	0
337	20231025	140500	123466200	12770	12770	12770	12770	0
338	20231025	140400	123466200	12770	12770	12770	12770	0
339	20231025	140300	123466200	12770	12770	12770	12770	3
340	20231025	140200	123427890	12780	12780	12780	12780	0
341	20231025	140100	123427890	12780	12780	12780	12780	0
342	20231025	140000	123427890	12780	12780	12780	12780	0
343	20231025	135900	123427890	12780	12780	12780	12780	0
344	20231025	135800	123427890	12780	12780	12780	12780	0
345	20231025	135700	123427890	12780	12780	12780	12780	0
346	20231025	135600	123427890	12780	12780	12780	12780	0
347	20231025	135500	123427890	12780	12780	12780	12780	0
348	20231025	135400	123427890	12780	12780	12780	12780	3
349	20231025	135300	123389550	12780	12780	12780	12780	1
350	20231025	135200	123376770	12780	12780	12780	12780	2
351	20231025	135100	123351210	12780	12780	12780	12780	0
352	20231025	135000	123351210	12780	12780	12780	12780	0
353	20231025	134900	123351210	12780	12780	12780	12780	2
354	20231025	134800	123325650	12750	12750	12750	12750	0
355	20231025	134700	123325650	12750	12750	12750	12750	0
356	20231025	134600	123325650	12750	12750	12750	12750	1
357	20231025	134500	123312900	12740	12740	12740	12740	0
358	20231025	134400	123312900	12740	12770	12770	12740	80
359	20231025	134300	122293520	12740	12740	12740	12740	0
360	20231025	134200	122293520	12740	12740	12740	12740	60
361	20231025	134100	121529120	12740	12740	12740	12740	0
362	20231025	134000	121529120	12740	12740	12740	12740	0
363	20231025	133900	121529120	12740	12740	12740	12740	0
364	20231025	133800	121529120	12740	12740	12740	12740	41
365	20231025	133700	121006780	12710	12710	12710	12710	0
366	20231025	133600	121006780	12710	12710	12710	12710	0
367	20231025	133500	121006780	12710	12710	12710	12710	1
368	20231025	133400	120994070	12730	12730	12730	12730	0
369	20231025	133300	120994070	12730	12730	12730	12730	6
370	20231025	133200	120917690	12700	12700	12700	12700	0
371	20231025	133100	120917690	12700	12700	12700	12700	0
372	20231025	133000	120917690	12700	12720	12720	12700	10
373	20231025	132900	120790570	12720	12720	12720	12720	0
374	20231025	132800	120790570	12720	12720	12720	12720	58
375	20231025	132700	120052810	12710	12710	12710	12710	0
376	20231025	132600	120052810	12710	12710	12710	12710	1
377	20231025	132500	120040100	12700	12700	12700	12700	0
378	20231025	132400	120040100	12700	12700	12700	12700	0
379	20231025	132300	120040100	12700	12700	12700	12700	50
380	20231025	132200	119405100	12700	12710	12710	12700	225
381	20231025	132100	116546820	12710	12710	12710	12710	0
382	20231025	132000	116546820	12710	12730	12730	12710	579
383	20231025	131900	109187540	12730	12730	12730	12730	50
384	20231025	131800	108551040	12740	12740	12740	12740	0
385	20231025	131700	108551040	12740	12740	12740	12740	0
386	20231025	131600	108551040	12740	12740	12740	12740	0
387	20231025	131500	108551040	12740	12740	12740	12740	0
388	20231025	131400	108551040	12740	12740	12740	12740	0
389	20231025	131300	108551040	12740	12740	12740	12740	359
390	20231025	131200	103977380	12770	12770	12770	12770	0
391	20231025	131100	103977380	12770	12770	12770	12770	1
392	20231025	131000	103964610	12740	12740	12740	12740	0
393	20231025	130900	103964610	12740	12740	12740	12740	0
394	20231025	130800	103964610	12740	12740	12740	12740	0
395	20231025	130700	103964610	12740	12770	12770	12740	51
396	20231025	130600	103314840	12740	12740	12740	12740	0
397	20231025	130500	103314840	12740	12740	12740	12740	0
398	20231025	130400	103314840	12740	12740	12740	12740	0
399	20231025	130300	103314840	12740	12740	12740	12740	15
400	20231025	130200	103123740	12740	12740	12740	12740	74
401	20231025	130100	102180980	12740	12740	12740	12740	0
402	20231025	130000	102180980	12740	12740	12740	12740	0
403	20231025	125900	102180980	12740	12740	12740	12740	0
404	20231025	125800	102180980	12740	12740	12740	12740	50
405	20231025	125700	101543980	12750	12750	12750	12750	0
406	20231025	125600	101543980	12750	12750	12750	12750	50
407	20231025	125500	100906480	12750	12750	12750	12750	2
408	20231025	125400	100880980	12770	12770	12770	12770	0
409	20231025	125300	100880980	12770	12770	12770	12770	16
410	20231025	125200	100676660	12780	12780	12780	12780	10
411	20231025	125100	100548860	12780	12780	12780	12780	0
412	20231025	125000	100548860	12780	12780	12780	12780	0
413	20231025	124900	100548860	12780	12780	12780	12780	0
414	20231025	124800	100548860	12780	12780	12780	12780	6
415	20231025	124700	100472180	12780	12780	12780	12780	0
416	20231025	124600	100472180	12780	12780	12780	12780	0
417	20231025	124500	100472180	12780	12780	12780	12780	0
418	20231025	124400	100472180	12780	12780	12780	12780	0
419	20231025	124300	100472180	12780	12790	12790	12780	497
420	20231025	124200	94118870	12790	12790	12790	12790	27
421	20231025	124100	93773540	12800	12800	12800	12800	0
422	20231025	124000	93773540	12800	12810	12810	12800	5
423	20231025	123900	93709520	12810	12810	12810	12810	0
424	20231025	123800	93709520	12810	12810	12810	12810	0
425	20231025	123700	93709520	12810	12810	12810	12810	6
426	20231025	123600	93632660	12810	12810	12810	12810	0
427	20231025	123500	93632660	12810	12810	12810	12810	0
428	20231025	123400	93632660	12810	12810	12810	12810	0
429	20231025	123300	93632660	12810	12810	12810	12810	0
430	20231025	123200	93632660	12810	12810	12810	12810	0
431	20231025	123100	93632660	12810	12810	12810	12810	1
432	20231025	123000	93619850	12810	12810	12810	12810	0
433	20231025	122900	93619850	12810	12810	12810	12810	50
434	20231025	122800	92979350	12810	12810	12810	12810	0
435	20231025	122700	92979350	12810	12810	12810	12810	0
436	20231025	122600	92979350	12810	12810	12810	12810	0
437	20231025	122500	92979350	12810	12810	12810	12810	2
438	20231025	122400	92953730	12810	12810	12810	12810	0
439	20231025	122300	92953730	12810	12810	12810	12810	0
440	20231025	122200	92953730	12810	12810	12810	12810	2
441	20231025	122100	92928110	12800	12800	12800	12800	0
442	20231025	122000	92928110	12800	12800	12800	12800	0
443	20231025	121900	92928110	12800	12800	12800	12800	30
444	20231025	121800	92544110	12820	12820	12820	12820	0
445	20231025	121700	92544110	12820	12820	12820	12820	1
446	20231025	121600	92531290	12820	12820	12820	12820	0
447	20231025	121500	92531290	12820	12820	12820	12820	0
448	20231025	121400	92531290	12820	12820	12820	12820	41
449	20231025	121300	92005670	12820	12820	12820	12820	1
450	20231025	121200	91992850	12790	12790	12790	12790	0
451	20231025	121100	91992850	12790	12820	12820	12790	134
452	20231025	121000	90278700	12860	12870	12870	12860	295
453	20231025	120900	86484990	12870	12870	12870	12870	39
454	20231025	120800	85983060	12870	12870	12870	12870	0
455	20231025	120700	85983060	12870	12870	12870	12870	0
456	20231025	120600	85983060	12870	12870	12870	12870	0
457	20231025	120500	85983060	12870	12870	12870	12870	0
458	20231025	120400	85983060	12870	12870	12870	12870	0
459	20231025	120300	85983060	12870	12870	12870	12870	1
460	20231025	120200	85970190	12870	12870	12870	12870	0
461	20231025	120100	85970190	12870	12870	12870	12870	30
462	20231025	120000	85584090	12870	12880	12880	12870	75
463	20231025	115900	84618790	12880	12880	12880	12880	0
464	20231025	115800	84618790	12880	12880	12880	12880	0
465	20231025	115700	84618790	12880	12890	12890	12880	2
466	20231025	115600	84593020	12870	12870	12870	12870	0
467	20231025	115500	84593020	12870	12870	12870	12870	6
468	20231025	115400	84515800	12880	12880	12880	12880	0
469	20231025	115300	84515800	12880	12880	12880	12880	0
470	20231025	115200	84515800	12880	12880	12880	12880	0
471	20231025	115100	84515800	12880	12880	12880	12880	0
472	20231025	115000	84515800	12880	12880	12880	12880	0
473	20231025	114900	84515800	12880	12880	12880	12880	0
474	20231025	114800	84515800	12880	12880	12880	12880	0
475	20231025	114700	84515800	12880	12880	12880	12880	0
476	20231025	114600	84515800	12880	12880	12880	12880	0
477	20231025	114500	84515800	12880	12880	12880	12880	0
478	20231025	114400	84515800	12880	12880	12880	12880	29
479	20231025	114300	84142280	12880	12880	12880	12880	2
480	20231025	114200	84116520	12860	12860	12860	12860	0
481	20231025	114100	84116520	12860	12860	12860	12860	50
482	20231025	114000	83473520	12860	12860	12860	12860	62
483	20231025	113900	82676200	12860	12870	12870	12860	149
484	20231025	113800	80759580	12880	12880	12880	12880	2
485	20231025	113700	80733820	12870	12870	12870	12870	5
486	20231025	113600	80669470	12870	12870	12870	12870	0
487	20231025	113500	80669470	12870	12870	12870	12870	1
488	20231025	113400	80656600	12870	12870	12870	12870	2
489	20231025	113300	80630860	12870	12870	12870	12870	106
490	20231025	113200	79266640	12870	12870	12870	12870	0
491	20231025	113100	79266640	12870	12870	12870	12870	6
492	20231025	113000	79189420	12870	12870	12870	12870	0
493	20231025	112900	79189420	12870	12870	12870	12870	0
494	20231025	112800	79189420	12870	12870	12870	12870	0
495	20231025	112700	79189420	12870	12870	12870	12870	52
496	20231025	112600	78520180	12870	12870	12870	12870	16
497	20231025	112500	78314260	12880	12880	12880	12880	1
498	20231025	112400	78301380	12890	12890	12890	12890	0
499	20231025	112300	78301380	12890	12890	12890	12890	1
500	20231025	112200	78288490	12890	12890	12890	12890	0
501	20231025	112100	78288490	12890	12880	12890	12880	102
502	20231025	112000	76973720	12880	12880	12880	12880	10
503	20231025	111900	76844920	12880	12880	12880	12880	0
504	20231025	111800	76844920	12880	12880	12880	12880	2
505	20231025	111700	76819160	12880	12870	12880	12860	113
506	20231025	111600	75363840	12870	12850	12870	12850	350
507	20231025	111500	70865400	12840	12850	12850	12840	5
508	20231025	111400	70801160	12850	12830	12850	12830	252
509	20231025	111300	67564890	12830	12830	12830	12830	0
510	20231025	111200	67564890	12830	12830	12830	12830	0
511	20231025	111100	67564890	12830	12830	12830	12830	0
512	20231025	111000	67564890	12830	12830	12830	12830	0
513	20231025	110900	67564890	12830	12830	12830	12830	0
514	20231025	110800	67564890	12830	12830	12830	12830	7
515	20231025	110700	67475080	12820	12800	12820	12800	188
516	20231025	110600	65067550	12770	12780	12780	12770	37
517	20231025	110500	64595010	12780	12790	12790	12780	20
518	20231025	110400	64339310	12800	12800	12800	12800	0
519	20231025	110300	64339310	12800	12800	12800	12800	0
520	20231025	110200	64339310	12800	12800	12800	12800	16
521	20231025	110100	64134510	12800	12790	12800	12790	138
522	20231025	110000	62368590	12790	12790	12790	12790	0
523	20231025	105900	62368590	12790	12790	12790	12790	0
524	20231025	105800	62368590	12790	12780	12790	12780	71
525	20231025	105700	61460820	12780	12780	12780	12780	0
526	20231025	105600	61460820	12780	12780	12780	12780	16
527	20231025	105500	61256340	12730	12780	12780	12730	166
528	20231025	105400	59140190	12790	12790	12790	12790	0
529	20231025	105300	59140190	12790	12790	12790	12790	0
530	20231025	105200	59140190	12790	12790	12790	12790	0
531	20231025	105100	59140190	12790	12790	12790	12790	0
532	20231025	105000	59140190	12790	12790	12790	12790	0
533	20231025	104900	59140190	12790	12790	12790	12790	0
534	20231025	104800	59140190	12790	12790	12790	12790	0
535	20231025	104700	59140190	12790	12790	12790	12790	0
536	20231025	104600	59140190	12790	12770	12800	12740	391
537	20231025	104500	54154690	12800	12800	12800	12800	0
538	20231025	104400	54154690	12800	12800	12800	12800	5
539	20231025	104300	54090690	12800	12800	12800	12800	0
540	20231025	104200	54090690	12800	12800	12800	12800	1
541	20231025	104100	54077890	12800	12800	12800	12800	2
542	20231025	104000	54052290	12780	12780	12780	12780	22
543	20231025	103900	53771130	12770	12770	12770	12770	0
544	20231025	103800	53771130	12770	12770	12770	12770	0
545	20231025	103700	53771130	12770	12770	12770	12770	0
546	20231025	103600	53771130	12770	12770	12770	12770	50
547	20231025	103500	53132630	12770	12770	12770	12770	0
548	20231025	103400	53132630	12770	12770	12770	12770	0
549	20231025	103300	53132630	12770	12770	12770	12770	10
550	20231025	103200	53004930	12770	12770	12770	12770	10
551	20231025	103100	52877230	12760	12760	12760	12760	0
552	20231025	103000	52877230	12760	12780	12780	12760	100
553	20231025	102900	51600190	12820	12820	12820	12820	0
554	20231025	102800	51600190	12820	12820	12820	12820	0
555	20231025	102700	51600190	12820	12820	12820	12820	0
556	20231025	102600	51600190	12820	12820	12820	12820	0
557	20231025	102500	51600190	12820	12820	12820	12820	0
558	20231025	102400	51600190	12820	12820	12820	12820	0
559	20231025	102300	51600190	12820	12810	12820	12810	22
560	20231025	102200	51318360	12820	12820	12820	12820	0
561	20231025	102100	51318360	12820	12820	12820	12820	0
562	20231025	102000	51318360	12820	12820	12820	12820	5
563	20231025	101900	51254260	12800	12800	12800	12800	20
564	20231025	101800	50998260	12780	12780	12780	12780	161
565	20231025	101700	48940680	12770	12770	12770	12770	0
566	20231025	101600	48940680	12770	12770	12770	12770	0
567	20231025	101500	48940680	12770	12770	12770	12770	30
568	20231025	101400	48557580	12780	12780	12780	12780	10
569	20231025	101300	48429780	12780	12780	12780	12780	0
570	20231025	101200	48429780	12780	12780	12780	12780	1
571	20231025	101100	48417000	12780	12780	12780	12780	0
572	20231025	101000	48417000	12780	12780	12780	12780	1
573	20231025	100900	48404220	12780	12780	12780	12780	80
574	20231025	100800	47381820	12770	12770	12770	12770	0
575	20231025	100700	47381820	12770	12770	12770	12770	0
576	20231025	100600	47381820	12770	12770	12770	12770	0
577	20231025	100500	47381820	12770	12770	12770	12770	0
578	20231025	100400	47381820	12770	12770	12770	12770	0
579	20231025	100300	47381820	12770	12770	12770	12770	5
580	20231025	100200	47317970	12770	12770	12770	12770	0
581	20231025	100100	47317970	12770	12770	12770	12770	0
582	20231025	100000	47317970	12770	12770	12770	12770	0
583	20231025	095900	47317970	12770	12770	12770	12770	0
584	20231025	095800	47317970	12770	12770	12770	12770	0
585	20231025	095700	47317970	12770	12770	12770	12770	17
586	20231025	095600	47100880	12780	12780	12780	12780	0
587	20231025	095500	47100880	12780	12780	12780	12780	9
588	20231025	095400	46985860	12770	12770	12770	12770	0
589	20231025	095300	46985860	12770	12770	12770	12770	5
590	20231025	095200	46922010	12770	12770	12770	12770	0
591	20231025	095100	46922010	12770	12770	12770	12770	0
592	20231025	095000	46922010	12770	12770	12770	12770	5
593	20231025	094900	46858160	12770	12770	12770	12770	0
594	20231025	094800	46858160	12770	12770	12770	12770	0
595	20231025	094700	46858160	12770	12770	12770	12770	20
596	20231025	094600	46602760	12770	12770	12770	12770	0
597	20231025	094500	46602760	12770	12770	12770	12770	31
598	20231025	094400	46206890	12770	12770	12770	12770	0
599	20231025	094300	46206890	12770	12780	12780	12770	123
600	20231025	094200	44635530	12790	12790	12790	12790	0
601	20231025	094100	44635530	12790	12790	12790	12790	0
602	20231025	094000	44635530	12790	12790	12790	12790	49
603	20231025	093900	44008820	12790	12780	12790	12780	2
604	20231025	093800	43983250	12780	12780	12780	12780	0
605	20231025	093700	43983250	12780	12780	12780	12780	3
606	20231025	093600	43944910	12780	12780	12780	12780	3
607	20231025	093500	43906570	12790	12790	12790	12780	33
608	20231025	093400	43484800	12790	12800	12800	12790	38
609	20231025	093300	42998530	12800	12800	12800	12800	11
610	20231025	093200	42857730	12830	12830	12830	12800	322
611	20231025	093100	38727070	12830	12830	12830	12830	0
612	20231025	093000	38727070	12830	12820	12830	12820	56
613	20231025	092900	38008780	12830	12830	12830	12830	0
614	20231025	092800	38008780	12830	12840	12840	12830	104
615	20231025	092700	36673460	12830	12830	12830	12830	7
616	20231025	092600	36583650	12830	12800	12830	12800	49
617	20231025	092500	35956360	12800	12840	12840	12800	708
618	20231025	092400	26891180	12850	12850	12850	12850	0
619	20231025	092300	26891180	12850	12820	12850	12790	181
620	20231025	092200	24567780	12800	12800	12800	12800	1
621	20231025	092100	24554980	12800	12760	12800	12760	235
622	20231025	092000	21549200	12740	12750	12750	12740	19
623	20231025	091900	21306970	12750	12750	12750	12750	5
624	20231025	091800	21243220	12750	12750	12750	12750	0
625	20231025	091700	21243220	12750	12750	12750	12750	0
626	20231025	091600	21243220	12750	12750	12750	12750	15
627	20231025	091500	21051970	12740	12740	12740	12740	8
628	20231025	091400	20950050	12740	12740	12740	12740	0
629	20231025	091300	20950050	12740	12740	12740	12740	0
630	20231025	091200	20950050	12740	12740	12740	12740	5
631	20231025	091100	20886350	12750	12730	12760	12730	243
632	20231025	091000	17786550	12730	12730	12730	12730	19
633	20231025	090900	17544680	12710	12720	12720	12710	67
634	20231025	090800	16692970	12750	12700	12750	12700	139
635	20231025	090700	14926020	12700	12710	12710	12700	60
636	20231025	090600	14163620	12740	12790	12800	12700	42
637	20231025	090500	13627480	12790	12790	12790	12790	0
638	20231025	090400	13627480	12790	12790	12800	12790	23
639	20231025	090300	13333140	12800	12760	12800	12760	57
640	20231025	090200	12605000	12760	12750	12760	12750	116
641	20231025	090100	11125230	12730	12730	12730	12730	1
642	20231025	090000	11112500	12700	12700	12700	12700	875