KissMeData/148150/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	200000	336518450	13270	13270	13270	13270	93
3	20231024	195900	336518450	13270	13270	13270	13270	0
4	20231024	195800	336518450	13270	13270	13270	13270	0
5	20231024	195700	336518450	13270	13270	13270	13270	0
6	20231024	195600	336518450	13270	13270	13270	13270	0
7	20231024	195500	336518450	13270	13270	13270	13270	0
8	20231024	195400	336518450	13270	13270	13270	13270	0
9	20231024	195300	336518450	13270	13270	13270	13270	0
10	20231024	195200	336518450	13270	13270	13270	13270	0
11	20231024	195100	336518450	13270	13270	13270	13270	0
12	20231024	195000	336518450	13270	13270	13270	13270	0
13	20231024	194900	336518450	13270	13270	13270	13270	0
14	20231024	194800	336518450	13270	13270	13270	13270	0
15	20231024	194700	336518450	13270	13270	13270	13270	0
16	20231024	194600	336518450	13270	13270	13270	13270	0
17	20231024	194500	336518450	13270	13270	13270	13270	0
18	20231024	194400	336518450	13270	13270	13270	13270	0
19	20231024	194300	336518450	13270	13270	13270	13270	0
20	20231024	194200	336518450	13270	13270	13270	13270	0
21	20231024	194100	336518450	13270	13270	13270	13270	0
22	20231024	194000	336518450	13270	13270	13270	13270	0
23	20231024	193900	336518450	13270	13270	13270	13270	0
24	20231024	193800	336518450	13270	13270	13270	13270	0
25	20231024	193700	336518450	13270	13270	13270	13270	0
26	20231024	193600	336518450	13270	13270	13270	13270	0
27	20231024	193500	336518450	13270	13270	13270	13270	0
28	20231024	193400	336518450	13270	13270	13270	13270	0
29	20231024	193300	336518450	13270	13270	13270	13270	0
30	20231024	193200	336518450	13270	13270	13270	13270	0
31	20231024	193100	336518450	13270	13270	13270	13270	0
32	20231024	193000	336518450	13270	13270	13270	13270	93
33	20231024	192900	336518450	13270	13270	13270	13270	0
34	20231024	192800	336518450	13270	13270	13270	13270	0
35	20231024	192700	336518450	13270	13270	13270	13270	0
36	20231024	192600	336518450	13270	13270	13270	13270	0
37	20231024	192500	336518450	13270	13270	13270	13270	0
38	20231024	192400	336518450	13270	13270	13270	13270	0
39	20231024	192300	336518450	13270	13270	13270	13270	0
40	20231024	192200	336518450	13270	13270	13270	13270	0
41	20231024	192100	336518450	13270	13270	13270	13270	0
42	20231024	192000	336518450	13270	13270	13270	13270	0
43	20231024	191900	336518450	13270	13270	13270	13270	0
44	20231024	191800	336518450	13270	13270	13270	13270	0
45	20231024	191700	336518450	13270	13270	13270	13270	0
46	20231024	191600	336518450	13270	13270	13270	13270	0
47	20231024	191500	336518450	13270	13270	13270	13270	0
48	20231024	191400	336518450	13270	13270	13270	13270	0
49	20231024	191300	336518450	13270	13270	13270	13270	0
50	20231024	191200	336518450	13270	13270	13270	13270	0
51	20231024	191100	336518450	13270	13270	13270	13270	0
52	20231024	191000	336518450	13270	13270	13270	13270	0
53	20231024	190900	336518450	13270	13270	13270	13270	0
54	20231024	190800	336518450	13270	13270	13270	13270	0
55	20231024	190700	336518450	13270	13270	13270	13270	0
56	20231024	190600	336518450	13270	13270	13270	13270	0
57	20231024	190500	336518450	13270	13270	13270	13270	0
58	20231024	190400	336518450	13270	13270	13270	13270	0
59	20231024	190300	336518450	13270	13270	13270	13270	0
60	20231024	190200	336518450	13270	13270	13270	13270	0
61	20231024	190100	336518450	13270	13270	13270	13270	0
62	20231024	190000	336518450	13270	13270	13270	13270	93
63	20231024	185900	336518450	13270	13270	13270	13270	0
64	20231024	185800	336518450	13270	13270	13270	13270	0
65	20231024	185700	336518450	13270	13270	13270	13270	0
66	20231024	185600	336518450	13270	13270	13270	13270	0
67	20231024	185500	336518450	13270	13270	13270	13270	0
68	20231024	185400	336518450	13270	13270	13270	13270	0
69	20231024	185300	336518450	13270	13270	13270	13270	0
70	20231024	185200	336518450	13270	13270	13270	13270	0
71	20231024	185100	336518450	13270	13270	13270	13270	0
72	20231024	185000	336518450	13270	13270	13270	13270	0
73	20231024	184900	336518450	13270	13270	13270	13270	0
74	20231024	184800	336518450	13270	13270	13270	13270	0
75	20231024	184700	336518450	13270	13270	13270	13270	0
76	20231024	184600	336518450	13270	13270	13270	13270	0
77	20231024	184500	336518450	13270	13270	13270	13270	0
78	20231024	184400	336518450	13270	13270	13270	13270	0
79	20231024	184300	336518450	13270	13270	13270	13270	0
80	20231024	184200	336518450	13270	13270	13270	13270	0
81	20231024	184100	336518450	13270	13270	13270	13270	0
82	20231024	184000	336518450	13270	13270	13270	13270	0
83	20231024	183900	336518450	13270	13270	13270	13270	0
84	20231024	183800	336518450	13270	13270	13270	13270	0
85	20231024	183700	336518450	13270	13270	13270	13270	0
86	20231024	183600	336518450	13270	13270	13270	13270	0
87	20231024	183500	336518450	13270	13270	13270	13270	0
88	20231024	183400	336518450	13270	13270	13270	13270	0
89	20231024	183300	336518450	13270	13270	13270	13270	0
90	20231024	183200	336518450	13270	13270	13270	13270	0
91	20231024	183100	336518450	13270	13270	13270	13270	0
92	20231024	183000	336518450	13270	13270	13270	13270	93
93	20231024	182900	336518450	13270	13270	13270	13270	0
94	20231024	182800	336518450	13270	13270	13270	13270	0
95	20231024	182700	336518450	13270	13270	13270	13270	0
96	20231024	182600	336518450	13270	13270	13270	13270	0
97	20231024	182500	336518450	13270	13270	13270	13270	0
98	20231024	182400	336518450	13270	13270	13270	13270	0
99	20231024	182300	336518450	13270	13270	13270	13270	0
100	20231024	182200	336518450	13270	13270	13270	13270	0
101	20231024	182100	336518450	13270	13270	13270	13270	0
102	20231024	182000	336518450	13270	13270	13270	13270	0
103	20231024	181900	336518450	13270	13270	13270	13270	0
104	20231024	181800	336518450	13270	13270	13270	13270	0
105	20231024	181700	336518450	13270	13270	13270	13270	0
106	20231024	181600	336518450	13270	13270	13270	13270	0
107	20231024	181500	336518450	13270	13270	13270	13270	0
108	20231024	181400	336518450	13270	13270	13270	13270	0
109	20231024	181300	336518450	13270	13270	13270	13270	0
110	20231024	181200	336518450	13270	13270	13270	13270	0
111	20231024	181100	336518450	13270	13270	13270	13270	0
112	20231024	181000	336518450	13270	13270	13270	13270	0
113	20231024	180900	336518450	13270	13270	13270	13270	0
114	20231024	180800	336518450	13270	13270	13270	13270	0
115	20231024	180700	336518450	13270	13270	13270	13270	0
116	20231024	180600	336518450	13270	13270	13270	13270	0
117	20231024	180500	336518450	13270	13270	13270	13270	0
118	20231024	180400	336518450	13270	13270	13270	13270	0
119	20231024	180300	336518450	13270	13270	13270	13270	0
120	20231024	180200	336518450	13270	13270	13270	13270	0
121	20231024	180100	336518450	13270	13270	13270	13270	0
122	20231024	180000	336518450	13270	13270	13270	13270	93
123	20231024	175900	336518450	13270	13270	13270	13270	0
124	20231024	175800	336518450	13270	13270	13270	13270	0
125	20231024	175700	336518450	13270	13270	13270	13270	0
126	20231024	175600	336518450	13270	13270	13270	13270	0
127	20231024	175500	336518450	13270	13270	13270	13270	0
128	20231024	175400	336518450	13270	13270	13270	13270	0
129	20231024	175300	336518450	13270	13270	13270	13270	0
130	20231024	175200	336518450	13270	13270	13270	13270	0
131	20231024	175100	336518450	13270	13270	13270	13270	0
132	20231024	175000	336518450	13270	13270	13270	13270	0
133	20231024	174900	336518450	13270	13270	13270	13270	0
134	20231024	174800	336518450	13270	13270	13270	13270	0
135	20231024	174700	336518450	13270	13270	13270	13270	0
136	20231024	174600	336518450	13270	13270	13270	13270	0
137	20231024	174500	336518450	13270	13270	13270	13270	0
138	20231024	174400	336518450	13270	13270	13270	13270	0
139	20231024	174300	336518450	13270	13270	13270	13270	0
140	20231024	174200	336518450	13270	13270	13270	13270	0
141	20231024	174100	336518450	13270	13270	13270	13270	0
142	20231024	174000	336518450	13270	13270	13270	13270	0
143	20231024	173900	336518450	13270	13270	13270	13270	0
144	20231024	173800	336518450	13270	13270	13270	13270	0
145	20231024	173700	336518450	13270	13270	13270	13270	0
146	20231024	173600	336518450	13270	13270	13270	13270	0
147	20231024	173500	336518450	13270	13270	13270	13270	0
148	20231024	173400	336518450	13270	13270	13270	13270	0
149	20231024	173300	336518450	13270	13270	13270	13270	0
150	20231024	173200	336518450	13270	13270	13270	13270	0
151	20231024	173100	336518450	13270	13270	13270	13270	0
152	20231024	173000	336518450	13270	13270	13270	13270	93
153	20231024	172900	336518450	13270	13270	13270	13270	0
154	20231024	172800	336518450	13270	13270	13270	13270	0
155	20231024	172700	336518450	13270	13270	13270	13270	0
156	20231024	172600	336518450	13270	13270	13270	13270	0
157	20231024	172500	336518450	13270	13270	13270	13270	0
158	20231024	172400	336518450	13270	13270	13270	13270	0
159	20231024	172300	336518450	13270	13270	13270	13270	0
160	20231024	172200	336518450	13270	13270	13270	13270	0
161	20231024	172100	336518450	13270	13270	13270	13270	0
162	20231024	172000	336518450	13270	13270	13270	13270	0
163	20231024	171900	336518450	13270	13270	13270	13270	0
164	20231024	171800	336518450	13270	13270	13270	13270	0
165	20231024	171700	336518450	13270	13270	13270	13270	0
166	20231024	171600	336518450	13270	13270	13270	13270	0
167	20231024	171500	336518450	13270	13270	13270	13270	0
168	20231024	171400	336518450	13270	13270	13270	13270	0
169	20231024	171300	336518450	13270	13270	13270	13270	0
170	20231024	171200	336518450	13270	13270	13270	13270	0
171	20231024	171100	336518450	13270	13270	13270	13270	0
172	20231024	171000	336518450	13270	13270	13270	13270	0
173	20231024	170900	336518450	13270	13270	13270	13270	0
174	20231024	170800	336518450	13270	13270	13270	13270	0
175	20231024	170700	336518450	13270	13270	13270	13270	0
176	20231024	170600	336518450	13270	13270	13270	13270	0
177	20231024	170500	336518450	13270	13270	13270	13270	0
178	20231024	170400	336518450	13270	13270	13270	13270	0
179	20231024	170300	336518450	13270	13270	13270	13270	0
180	20231024	170200	336518450	13270	13270	13270	13270	0
181	20231024	170100	336518450	13270	13270	13270	13270	0
182	20231024	170000	336518450	13270	13270	13270	13270	93
183	20231024	165900	336518450	13270	13270	13270	13270	0
184	20231024	165800	336518450	13270	13270	13270	13270	0
185	20231024	165700	336518450	13270	13270	13270	13270	0
186	20231024	165600	336518450	13270	13270	13270	13270	0
187	20231024	165500	336518450	13270	13270	13270	13270	0
188	20231024	165400	336518450	13270	13270	13270	13270	0
189	20231024	165300	336518450	13270	13270	13270	13270	0
190	20231024	165200	336518450	13270	13270	13270	13270	0
191	20231024	165100	336518450	13270	13270	13270	13270	0
192	20231024	165000	336518450	13270	13270	13270	13270	0
193	20231024	164900	336518450	13270	13270	13270	13270	0
194	20231024	164800	336518450	13270	13270	13270	13270	0
195	20231024	164700	336518450	13270	13270	13270	13270	0
196	20231024	164600	336518450	13270	13270	13270	13270	0
197	20231024	164500	336518450	13270	13270	13270	13270	0
198	20231024	164400	336518450	13270	13270	13270	13270	0
199	20231024	164300	336518450	13270	13270	13270	13270	0
200	20231024	164200	336518450	13270	13270	13270	13270	0
201	20231024	164100	336518450	13270	13270	13270	13270	0
202	20231024	164000	336518450	13270	13270	13270	13270	0
203	20231024	163900	336518450	13270	13270	13270	13270	0
204	20231024	163800	336518450	13270	13270	13270	13270	0
205	20231024	163700	336518450	13270	13270	13270	13270	0
206	20231024	163600	336518450	13270	13270	13270	13270	0
207	20231024	163500	336518450	13270	13270	13270	13270	0
208	20231024	163400	336518450	13270	13270	13270	13270	0
209	20231024	163300	336518450	13270	13270	13270	13270	0
210	20231024	163200	336518450	13270	13270	13270	13270	0
211	20231024	163100	336518450	13270	13270	13270	13270	0
212	20231024	163000	336518450	13270	13270	13270	13270	93
213	20231024	162900	336518450	13270	13270	13270	13270	0
214	20231024	162800	336518450	13270	13270	13270	13270	0
215	20231024	162700	336518450	13270	13270	13270	13270	0
216	20231024	162600	336518450	13270	13270	13270	13270	0
217	20231024	162500	336518450	13270	13270	13270	13270	0
218	20231024	162400	336518450	13270	13270	13270	13270	0
219	20231024	162300	336518450	13270	13270	13270	13270	0
220	20231024	162200	336518450	13270	13270	13270	13270	0
221	20231024	162100	336518450	13270	13270	13270	13270	0
222	20231024	162000	336518450	13270	13270	13270	13270	0
223	20231024	161900	336518450	13270	13270	13270	13270	0
224	20231024	161800	336518450	13270	13270	13270	13270	0
225	20231024	161700	336518450	13270	13270	13270	13270	0
226	20231024	161600	336518450	13270	13270	13270	13270	0
227	20231024	161500	336518450	13270	13270	13270	13270	0
228	20231024	161400	336518450	13270	13270	13270	13270	0
229	20231024	161300	336518450	13270	13270	13270	13270	0
230	20231024	161200	336518450	13270	13270	13270	13270	0
231	20231024	161100	336518450	13270	13270	13270	13270	0
232	20231024	161000	336518450	13270	13270	13270	13270	0
233	20231024	160900	336518450	13270	13270	13270	13270	0
234	20231024	160800	336518450	13270	13270	13270	13270	0
235	20231024	160700	336518450	13270	13270	13270	13270	0
236	20231024	160600	336518450	13270	13270	13270	13270	0
237	20231024	160500	336518450	13270	13270	13270	13270	0
238	20231024	160400	336518450	13270	13270	13270	13270	0
239	20231024	160300	336518450	13270	13270	13270	13270	0
240	20231024	160200	336518450	13270	13270	13270	13270	0
241	20231024	160100	336518450	13270	13270	13270	13270	0
242	20231024	160000	336518450	13270	13270	13270	13270	93
243	20231024	155900	336518450	13270	13270	13270	13270	0
244	20231024	155800	336518450	13270	13270	13270	13270	0
245	20231024	155700	336518450	13270	13270	13270	13270	0
246	20231024	155600	336518450	13270	13270	13270	13270	0
247	20231024	155500	336518450	13270	13270	13270	13270	0
248	20231024	155400	336518450	13270	13270	13270	13270	0
249	20231024	155300	336518450	13270	13270	13270	13270	0
250	20231024	155200	336518450	13270	13270	13270	13270	0
251	20231024	155100	336518450	13270	13270	13270	13270	0
252	20231024	155000	336518450	13270	13270	13270	13270	0
253	20231024	154900	336518450	13270	13270	13270	13270	0
254	20231024	154800	336518450	13270	13270	13270	13270	0
255	20231024	154700	336518450	13270	13270	13270	13270	0
256	20231024	154600	336518450	13270	13270	13270	13270	0
257	20231024	154500	336518450	13270	13270	13270	13270	0
258	20231024	154400	336518450	13270	13270	13270	13270	0
259	20231024	154300	336518450	13270	13270	13270	13270	0
260	20231024	154200	336518450	13270	13270	13270	13270	0
261	20231024	154100	336518450	13270	13270	13270	13270	0
262	20231024	154000	336518450	13270	13270	13270	13270	0
263	20231024	153900	336518450	13270	13270	13270	13270	0
264	20231024	153800	336518450	13270	13270	13270	13270	0
265	20231024	153700	336518450	13270	13270	13270	13270	0
266	20231024	153600	336518450	13270	13270	13270	13270	0
267	20231024	153500	336518450	13270	13270	13270	13270	0
268	20231024	153400	336518450	13270	13270	13270	13270	0
269	20231024	153300	336518450	13270	13270	13270	13270	0
270	20231024	153200	336518450	13270	13270	13270	13270	0
271	20231024	153100	336518450	13270	13270	13270	13270	0
272	20231024	153000	336518450	13270	13270	13270	13270	186
273	20231024	152900	335284340	13210	13210	13210	13210	0
274	20231024	152800	335284340	13210	13210	13210	13210	0
275	20231024	152700	335284340	13210	13210	13210	13210	0
276	20231024	152600	335284340	13210	13210	13210	13210	0
277	20231024	152500	335284340	13210	13210	13210	13210	0
278	20231024	152400	335284340	13210	13210	13210	13210	0
279	20231024	152300	335284340	13210	13210	13210	13210	0
280	20231024	152200	335284340	13210	13210	13210	13210	0
281	20231024	152100	335284340	13210	13210	13210	13210	0
282	20231024	152000	335284340	13210	13210	13210	13210	0
283	20231024	151900	335284340	13210	13230	13270	13210	70
284	20231024	151800	334358480	13240	13260	13260	13240	9
285	20231024	151700	334239160	13270	13260	13270	13260	8
286	20231024	151600	334133070	13260	13260	13260	13260	11
287	20231024	151500	333987210	13270	13270	13270	13270	29
288	20231024	151400	333602380	13270	13270	13270	13270	0
289	20231024	151300	333602380	13270	13270	13270	13270	0
290	20231024	151200	333602380	13270	13270	13270	13270	1
291	20231024	151100	333589110	13260	13260	13260	13260	1
292	20231024	151000	333575850	13260	13260	13260	13260	0
293	20231024	150900	333575850	13260	13250	13260	13250	48
294	20231024	150800	332939810	13250	13250	13250	13250	0
295	20231024	150700	332939810	13250	13250	13250	13250	1
296	20231024	150600	332926560	13270	13270	13270	13270	0
297	20231024	150500	332926560	13270	13270	13270	13270	0
298	20231024	150400	332926560	13270	13270	13270	13270	0
299	20231024	150300	332926560	13270	13270	13270	13270	75
300	20231024	150200	331931310	13270	13230	13270	13230	122
301	20231024	150100	330313170	13270	13270	13270	13270	0
302	20231024	150000	330313170	13270	13270	13270	13270	28
303	20231024	145900	329941610	13260	13240	13260	13240	138
304	20231024	145800	328112260	13250	13250	13250	13250	0
305	20231024	145700	328112260	13250	13250	13250	13250	18
306	20231024	145600	327873760	13260	13260	13260	13260	0
307	20231024	145500	327873760	13260	13260	13260	13260	0
308	20231024	145400	327873760	13260	13260	13260	13260	41
309	20231024	145300	327330100	13270	13270	13270	13270	0
310	20231024	145200	327330100	13270	13270	13270	13270	106
311	20231024	145100	325923480	13260	13250	13260	13250	89
312	20231024	145000	324743580	13250	13250	13250	13250	1
313	20231024	144900	324730330	13240	13240	13240	13240	10
314	20231024	144800	324597930	13270	13270	13270	13270	0
315	20231024	144700	324597930	13270	13270	13270	13270	0
316	20231024	144600	324597930	13270	13270	13270	13270	0
317	20231024	144500	324597930	13270	13270	13270	13270	0
318	20231024	144400	324597930	13270	13270	13270	13270	0
319	20231024	144300	324597930	13270	13270	13270	13270	0
320	20231024	144200	324597930	13270	13270	13270	13270	0
321	20231024	144100	324597930	13270	13270	13270	13270	0
322	20231024	144000	324597930	13270	13270	13270	13270	0
323	20231024	143900	324597930	13270	13270	13270	13270	0
324	20231024	143800	324597930	13270	13270	13270	13270	0
325	20231024	143700	324597930	13270	13270	13270	13270	102
326	20231024	143600	323244390	13260	13260	13260	13260	0
327	20231024	143500	323244390	13260	13260	13260	13260	18
328	20231024	143400	323005710	13220	13220	13220	13220	0
329	20231024	143300	323005710	13220	13220	13220	13220	0
330	20231024	143200	323005710	13220	13220	13220	13220	0
331	20231024	143100	323005710	13220	13220	13220	13220	0
332	20231024	143000	323005710	13220	13220	13220	13220	0
333	20231024	142900	323005710	13220	13220	13220	13220	0
334	20231024	142800	323005710	13220	13260	13280	13220	150
335	20231024	142700	321016880	13260	13260	13260	13260	32
336	20231024	142600	320592560	13260	13250	13260	13250	56
337	20231024	142500	319850210	13240	13240	13240	13240	18
338	20231024	142400	319611890	13200	13200	13200	13200	5
339	20231024	142300	319545890	13200	13200	13200	13200	0
340	20231024	142200	319545890	13200	13200	13200	13200	0
341	20231024	142100	319545890	13200	13200	13200	13200	0
342	20231024	142000	319545890	13200	13200	13200	13200	1
343	20231024	141900	319532690	13270	13270	13270	13270	0
344	20231024	141800	319532690	13270	13270	13270	13270	1
345	20231024	141700	319519420	13280	13280	13280	13280	0
346	20231024	141600	319519420	13280	13280	13280	13280	0
347	20231024	141500	319519420	13280	13280	13280	13280	0
348	20231024	141400	319519420	13280	13280	13280	13280	0
349	20231024	141300	319519420	13280	13280	13280	13280	0
350	20231024	141200	319519420	13280	13280	13280	13280	0
351	20231024	141100	319519420	13280	13280	13280	13280	0
352	20231024	141000	319519420	13280	13280	13280	13280	0
353	20231024	140900	319519420	13280	13180	13280	13180	198
354	20231024	140800	316901590	13180	13180	13180	13180	1
355	20231024	140700	316888410	13160	13160	13160	13160	0
356	20231024	140600	316888410	13160	13150	13160	13150	57
357	20231024	140500	316138820	13140	13140	13140	13140	0
358	20231024	140400	316138820	13140	13140	13140	13140	521
359	20231024	140300	309292880	13140	13140	13140	13140	0
360	20231024	140200	309292880	13140	13140	13140	13140	0
361	20231024	140100	309292880	13140	13140	13140	13140	0
362	20231024	140000	309292880	13140	13140	13140	13140	4
363	20231024	135900	309240320	13110	13110	13110	13100	51
364	20231024	135800	308572180	13130	13130	13130	13130	0
365	20231024	135700	308572180	13130	13130	13130	13130	0
366	20231024	135600	308572180	13130	13140	13140	13130	25
367	20231024	135500	308243880	13130	13130	13130	13130	61
368	20231024	135400	307442950	13130	13130	13130	13130	22
369	20231024	135300	307154090	13140	13140	13140	13140	0
370	20231024	135200	307154090	13140	13140	13140	13140	12
371	20231024	135100	306996410	13120	13090	13120	13090	359
372	20231024	135000	302293030	13060	13060	13060	13060	1
373	20231024	134900	302279970	13060	13060	13060	13060	0
374	20231024	134800	302279970	13060	13070	13070	13060	50
375	20231024	134700	301626590	13080	13080	13080	13080	0
376	20231024	134600	301626590	13080	13080	13080	13080	31
377	20231024	134500	301221110	13080	13080	13080	13080	0
378	20231024	134400	301221110	13080	13080	13080	13080	27
379	20231024	134300	300867950	13070	13070	13070	13070	29
380	20231024	134200	300488920	13070	13070	13070	13070	0
381	20231024	134100	300488920	13070	13070	13070	13070	0
382	20231024	134000	300488920	13070	13070	13070	13070	22
383	20231024	133900	300201380	13060	13060	13060	13060	0
384	20231024	133800	300201380	13060	13060	13060	13060	0
385	20231024	133700	300201380	13060	13060	13060	13060	0
386	20231024	133600	300201380	13060	13060	13060	13060	37
387	20231024	133500	299718160	13050	13050	13050	13050	0
388	20231024	133400	299718160	13050	13050	13050	13050	0
389	20231024	133300	299718160	13050	13050	13050	13050	23
390	20231024	133200	299418010	13060	13060	13060	13060	0
391	20231024	133100	299418010	13060	13060	13060	13060	0
392	20231024	133000	299418010	13060	13060	13060	13060	500
393	20231024	132900	292888010	13060	13060	13060	13060	0
394	20231024	132800	292888010	13060	13060	13060	13060	0
395	20231024	132700	292888010	13060	13060	13060	13060	81
396	20231024	132600	291830150	13070	13070	13070	13070	0
397	20231024	132500	291830150	13070	13070	13070	13070	29
398	20231024	132400	291451120	13080	13080	13080	13080	0
399	20231024	132300	291451120	13080	13080	13080	13080	0
400	20231024	132200	291451120	13080	13080	13080	13080	0
401	20231024	132100	291451120	13080	13080	13080	13080	6
402	20231024	132000	291372640	13050	13050	13050	13050	0
403	20231024	131900	291372640	13050	13050	13050	13050	196
404	20231024	131800	288814840	13050	13030	13050	13030	306
405	20231024	131700	284825580	13020	13010	13020	13010	313
406	20231024	131600	280750780	13000	13000	13000	13000	10
407	20231024	131500	280620780	12990	12990	12990	12990	10
408	20231024	131400	280490880	13020	13020	13020	13020	0
409	20231024	131300	280490880	13020	13010	13020	13010	6
410	20231024	131200	280412810	13000	12990	13000	12990	11
411	20231024	131100	280269910	12990	12990	12990	12990	27
412	20231024	131000	279919180	12980	12980	12980	12980	1
413	20231024	130900	279906200	12970	12990	12990	12970	133
414	20231024	130800	278180120	13000	13000	13000	13000	0
415	20231024	130700	278180120	13000	13000	13000	13000	189
416	20231024	130600	275723120	13010	13010	13010	13010	0
417	20231024	130500	275723120	13010	13000	13010	13000	3
418	20231024	130400	275684110	13000	13000	13000	13000	7
419	20231024	130300	275593110	13010	13010	13010	13010	0
420	20231024	130200	275593110	13010	13010	13010	13010	0
421	20231024	130100	275593110	13010	13010	13010	13010	0
422	20231024	130000	275593110	13010	13010	13010	13010	0
423	20231024	125900	275593110	13010	13010	13010	13010	0
424	20231024	125800	275593110	13010	13000	13010	13000	24
425	20231024	125700	275280940	13010	13010	13010	13010	0
426	20231024	125600	275280940	13010	13010	13010	13010	0
427	20231024	125500	275280940	13010	13010	13010	13010	0
428	20231024	125400	275280940	13010	13010	13010	13010	0
429	20231024	125300	275280940	13010	13010	13010	13010	0
430	20231024	125200	275280940	13010	13010	13010	13010	9
431	20231024	125100	275163850	13010	13010	13010	13010	7
432	20231024	125000	275072780	13020	13020	13020	13020	10
433	20231024	124900	274942580	13020	13020	13020	13020	0
434	20231024	124800	274942580	13020	13020	13020	13020	0
435	20231024	124700	274942580	13020	13020	13020	13020	0
436	20231024	124600	274942580	13020	13020	13020	13020	0
437	20231024	124500	274942580	13020	13020	13020	13020	0
438	20231024	124400	274942580	13020	13010	13020	13010	31
439	20231024	124300	274539260	13010	12990	13010	12990	44
440	20231024	124200	273967310	12980	12980	12980	12980	4
441	20231024	124100	273915390	12990	12990	12990	12990	0
442	20231024	124000	273915390	12990	12990	12990	12990	4
443	20231024	123900	273863430	12990	12990	12990	12990	4
444	20231024	123800	273811470	12990	12990	12990	12990	4
445	20231024	123700	273759510	12990	12990	12990	12990	4
446	20231024	123600	273707550	12990	12990	12990	12990	4
447	20231024	123500	273655590	12990	12990	12990	12990	0
448	20231024	123400	273655590	12990	12990	12990	12990	0
449	20231024	123300	273655590	12990	12990	12990	12990	6
450	20231024	123200	273577650	12990	12990	12990	12990	0
451	20231024	123100	273577650	12990	12990	12990	12990	37
452	20231024	123000	273097020	13000	13000	13000	13000	0
453	20231024	122900	273097020	13000	13000	13000	13000	0
454	20231024	122800	273097020	13000	13000	13000	13000	0
455	20231024	122700	273097020	13000	13000	13000	13000	0
456	20231024	122600	273097020	13000	13000	13000	13000	0
457	20231024	122500	273097020	13000	13000	13000	13000	1
458	20231024	122400	273084020	13020	13020	13020	13020	0
459	20231024	122300	273084020	13020	13020	13020	13020	0
460	20231024	122200	273084020	13020	13020	13020	13020	1
461	20231024	122100	273071000	13000	13000	13000	13000	0
462	20231024	122000	273071000	13000	13000	13000	13000	300
463	20231024	121900	269171000	13110	13110	13110	13110	0
464	20231024	121800	269171000	13110	13010	13110	13010	422
465	20231024	121700	263658250	13000	13000	13000	13000	0
466	20231024	121600	263658250	13000	13000	13000	13000	0
467	20231024	121500	263658250	13000	12980	13000	12980	78
468	20231024	121400	262645080	12970	12970	12970	12970	28
469	20231024	121300	262281920	12970	12970	12970	12970	0
470	20231024	121200	262281920	12970	12970	12970	12970	0
471	20231024	121100	262281920	12970	12970	12970	12970	4
472	20231024	121000	262230040	12980	12980	12980	12980	0
473	20231024	120900	262230040	12980	12980	12980	12980	1
474	20231024	120800	262217060	12970	12970	12970	12970	0
475	20231024	120700	262217060	12970	12970	12970	12970	0
476	20231024	120600	262217060	12970	12970	12970	12970	0
477	20231024	120500	262217060	12970	12970	12970	12970	4
478	20231024	120400	262165180	12980	12980	12980	12980	1
479	20231024	120300	262152200	12970	12970	12970	12970	0
480	20231024	120200	262152200	12970	12970	12970	12970	4
481	20231024	120100	262100320	12970	12970	12970	12970	4
482	20231024	120000	262048440	12990	12990	12990	12990	0
483	20231024	115900	262048440	12990	12990	12990	12990	0
484	20231024	115800	262048440	12990	12990	12990	12990	0
485	20231024	115700	262048440	12990	12990	12990	12990	0
486	20231024	115600	262048440	12990	12990	12990	12990	0
487	20231024	115500	262048440	12990	12990	12990	12990	0
488	20231024	115400	262048440	12990	12990	12990	12990	0
489	20231024	115300	262048440	12990	12990	12990	12990	0
490	20231024	115200	262048440	12990	12990	12990	12990	0
491	20231024	115100	262048440	12990	12990	12990	12990	0
492	20231024	115000	262048440	12990	12990	12990	12990	0
493	20231024	114900	262048440	12990	12990	12990	12990	0
494	20231024	114800	262048440	12990	12970	12990	12970	220
495	20231024	114700	259190680	12970	12970	12970	12970	1
496	20231024	114600	259177710	12970	12970	12970	12970	0
497	20231024	114500	259177710	12970	12970	12970	12970	0
498	20231024	114400	259177710	12970	12970	12970	12970	0
499	20231024	114300	259177710	12970	12970	12970	12970	0
500	20231024	114200	259177710	12970	12960	12970	12960	14
501	20231024	114100	258996260	12960	12960	12960	12960	6
502	20231024	114000	258918500	12950	12950	12950	12950	34
503	20231024	113900	258478200	12940	12940	12940	12940	15
504	20231024	113800	258284100	12940	12940	12940	12940	13
505	20231024	113700	258115880	12930	12930	12930	12930	12
506	20231024	113600	257960720	13010	13010	13010	13010	0
507	20231024	113500	257960720	13010	13010	13010	13010	0
508	20231024	113400	257960720	13010	13010	13010	13010	0
509	20231024	113300	257960720	13010	13010	13010	13010	0
510	20231024	113200	257960720	13010	13010	13010	13010	0
511	20231024	113100	257960720	13010	13010	13010	13010	0
512	20231024	113000	257960720	13010	13010	13010	13010	0
513	20231024	112900	257960720	13010	13010	13010	13010	0
514	20231024	112800	257960720	13010	13010	13010	13010	1
515	20231024	112700	257947710	12950	12980	13010	12950	283
516	20231024	112600	254282260	12970	12960	12970	12960	90
517	20231024	112500	253115060	12960	12960	12960	12960	10
518	20231024	112400	252985460	12960	12950	12960	12950	17
519	20231024	112300	252765290	12950	12950	12950	12950	15
520	20231024	112200	252571040	12950	12950	12950	12950	12
521	20231024	112100	252415640	12950	12950	12950	12950	0
522	20231024	112000	252415640	12950	12950	12950	12950	10
523	20231024	111900	252286140	12970	12970	12970	12970	1
524	20231024	111800	252273170	12920	12900	12920	12900	828
525	20231024	111700	241589700	12890	12890	12890	12890	0
526	20231024	111600	241589700	12890	12890	12890	12890	0
527	20231024	111500	241589700	12890	12890	12890	12890	104
528	20231024	111400	240249140	12900	12900	12900	12900	2
529	20231024	111300	240223340	12890	12890	12890	12890	4
530	20231024	111200	240171780	12890	12890	12890	12890	2
531	20231024	111100	240146000	12880	12890	12890	12880	16
532	20231024	111000	239939900	12880	12900	12900	12880	5
533	20231024	110900	239875480	12880	12880	12880	12880	4
534	20231024	110800	239823960	12890	12890	12890	12890	2
535	20231024	110700	239798180	12900	12890	12900	12890	3
536	20231024	110600	239759490	12900	12910	12910	12880	20
537	20231024	110500	239501560	12880	12880	12880	12880	1
538	20231024	110400	239488680	12900	12900	12900	12900	14
539	20231024	110300	239308080	12880	12880	12880	12880	4
540	20231024	110200	239256560	12910	12910	12910	12910	1
541	20231024	110100	239243650	12910	12910	12910	12910	0
542	20231024	110000	239243650	12910	12880	12910	12880	55
543	20231024	105900	238534780	12900	12900	12900	12900	0
544	20231024	105800	238534780	12900	12900	12900	12900	0
545	20231024	105700	238534780	12900	12900	12900	12900	0
546	20231024	105600	238534780	12900	12900	12900	12900	0
547	20231024	105500	238534780	12900	12900	12900	12900	0
548	20231024	105400	238534780	12900	12900	12900	12900	0
549	20231024	105300	238534780	12900	12900	12900	12900	0
550	20231024	105200	238534780	12900	12900	12900	12900	0
551	20231024	105100	238534780	12900	12900	12900	12900	1
552	20231024	105000	238521880	12910	12910	12910	12910	1
553	20231024	104900	238508970	12910	12910	12910	12910	1
554	20231024	104800	238496060	12900	12880	12900	12860	47
555	20231024	104700	237891050	12900	12910	12910	12900	8
556	20231024	104600	237787830	12910	12900	12910	12900	21
557	20231024	104500	237516920	12860	12860	12860	12860	7
558	20231024	104400	237426900	12850	12850	12850	12850	0
559	20231024	104300	237426900	12850	12850	12850	12850	0
560	20231024	104200	237426900	12850	12850	12850	12850	7
561	20231024	104100	237336950	12900	12910	12910	12900	2
562	20231024	104000	237311140	12880	12880	12880	12880	193
563	20231024	103900	234825300	12860	12850	12860	12850	895
564	20231024	103800	223315670	12850	12850	12850	12850	0
565	20231024	103700	223315670	12850	12850	12850	12850	7
566	20231024	103600	223225720	12860	12860	12860	12860	10
567	20231024	103500	223097120	12850	12840	12850	12840	28
568	20231024	103400	222737390	12850	12850	12850	12850	114
569	20231024	103300	221272490	12860	12860	12860	12860	10
570	20231024	103200	221143890	12860	12860	12860	12860	100
571	20231024	103100	219857890	12860	12860	12860	12860	437
572	20231024	103000	214238070	12860	12860	12860	12860	7
573	20231024	102900	214148050	12870	12860	12870	12860	8
574	20231024	102800	214045160	12860	12870	12870	12860	61
575	20231024	102700	213260650	12870	12900	12900	12870	263
576	20231024	102600	209869200	12900	12910	12910	12900	9
577	20231024	102500	209753080	12910	12910	12910	12900	26
578	20231024	102400	209417490	12910	12910	12910	12910	550
579	20231024	102300	202316990	12900	12910	12910	12900	31
580	20231024	102200	201916950	12910	12900	12910	12900	24
581	20231024	102100	201607180	12900	12960	12960	12900	1239
582	20231024	102000	185569950	12980	12980	12980	12960	26
583	20231024	101900	185232910	12990	12990	12990	12990	6
584	20231024	101800	185154970	12990	12990	12990	12990	0
585	20231024	101700	185154970	12990	13010	13010	12990	728
586	20231024	101600	175691120	13000	13000	13000	13000	0
587	20231024	101500	175691120	13000	13050	13050	13000	490
588	20231024	101400	169310030	13060	13080	13080	13060	707
589	20231024	101300	160068510	13120	13120	13120	13120	0
590	20231024	101200	160068510	13120	13120	13120	13120	0
591	20231024	101100	160068510	13120	13120	13120	13120	0
592	20231024	101000	160068510	13120	13090	13120	13090	482
593	20231024	100900	153745930	13090	13090	13090	13090	59
594	20231024	100800	152973620	13060	13060	13060	13060	0
595	20231024	100700	152973620	13060	13060	13060	13060	0
596	20231024	100600	152973620	13060	13060	13060	13060	0
597	20231024	100500	152973620	13060	13060	13060	13060	0
598	20231024	100400	152973620	13060	13060	13060	13060	0
599	20231024	100300	152973620	13060	13060	13060	13060	0
600	20231024	100200	152973620	13060	13060	13060	13060	0
601	20231024	100100	152973620	13060	13070	13070	13060	33
602	20231024	100000	152542630	13060	13060	13060	13060	0
603	20231024	095900	152542630	13060	13060	13060	13060	0
604	20231024	095800	152542630	13060	13060	13060	13060	9
605	20231024	095700	152425090	13120	13170	13170	13120	966
606	20231024	095600	139738960	13200	13200	13200	13200	0
607	20231024	095500	139738960	13200	13200	13200	13200	3
608	20231024	095400	139699360	13180	13180	13180	13180	2
609	20231024	095300	139673000	13180	13170	13180	13170	29
610	20231024	095200	139291010	13190	13190	13190	13190	0
611	20231024	095100	139291010	13190	13190	13190	13190	0
612	20231024	095000	139291010	13190	13190	13190	13190	9
613	20231024	094900	139172300	13190	13200	13200	13190	133
614	20231024	094800	137417750	13200	13200	13200	13200	0
615	20231024	094700	137417750	13200	13200	13200	13200	182
616	20231024	094600	135015350	13200	13200	13200	13200	0
617	20231024	094500	135015350	13200	13200	13200	13200	0
618	20231024	094400	135015350	13200	13200	13200	13200	5
619	20231024	094300	134949350	13200	13200	13200	13200	0
620	20231024	094200	134949350	13200	13220	13220	13200	208
621	20231024	094100	132203450	13220	13260	13260	13220	332
622	20231024	094000	127809620	13260	13260	13260	13260	0
623	20231024	093900	127809620	13260	13260	13260	13260	0
624	20231024	093800	127809620	13260	13280	13280	13260	232
625	20231024	093700	124732840	13280	13280	13280	13280	1
626	20231024	093600	124719560	13280	13280	13280	13280	0
627	20231024	093500	124719560	13280	13290	13290	13280	45
628	20231024	093400	124121610	13310	13310	13310	13310	200
629	20231024	093300	121459610	13310	13260	13310	13260	671
630	20231024	093200	112547350	13270	13260	13270	13260	49
631	20231024	093100	111897470	13260	13260	13260	13260	0
632	20231024	093000	111897470	13260	13260	13260	13260	13
633	20231024	092900	111725090	13280	13280	13280	13280	60
634	20231024	092800	110928290	13320	13320	13320	13320	0
635	20231024	092700	110928290	13320	13320	13320	13320	0
636	20231024	092600	110928290	13320	13320	13320	13320	0
637	20231024	092500	110928290	13320	13320	13320	13320	0
638	20231024	092400	110928290	13320	13320	13320	13320	0
639	20231024	092300	110928290	13320	13310	13320	13310	300
640	20231024	092200	106932840	13320	13320	13320	13320	0
641	20231024	092100	106932840	13320	13240	13340	13240	804
642	20231024	092000	96263400	13290	13240	13290	13240	173
643	20231024	091900	93972080	13240	13300	13300	13240	49
644	20231024	091800	93320440	13350	13340	13350	13340	40
645	20231024	091700	92786600	13300	13300	13300	13300	0
646	20231024	091600	92786600	13300	13340	13340	13300	50
647	20231024	091500	92119640	13310	13240	13310	13240	861
648	20231024	091400	80703990	13240	13240	13240	13240	1
649	20231024	091300	80690750	13240	13240	13240	13240	0
650	20231024	091200	80690750	13240	13240	13240	13240	0
651	20231024	091100	80690750	13240	13250	13250	13240	140
652	20231024	091000	78836050	13290	13290	13290	13290	4
653	20231024	090900	78782890	13300	13300	13300	13300	0
654	20231024	090800	78782890	13300	13260	13300	13240	1804
655	20231024	090700	54852000	13250	13240	13250	13240	346
656	20231024	090600	50270640	13240	13260	13260	13240	155
657	20231024	090500	48217480	13250	13240	13250	13240	190
658	20231024	090400	45701680	13240	13280	13280	13240	193
659	20231024	090300	43145000	13250	13120	13250	13120	954
660	20231024	090200	30518960	13230	13090	13230	13090	623
661	20231024	090100	22299830	13090	13090	13090	13010	35
662	20231024	090000	21842020	13090	12960	13090	12960	1685