KissMeData/236200/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	202400	196013340	19850	19850	19850	19850	152
3	20231025	202300	196013340	19850	19850	19850	19850	0
4	20231025	202200	196013340	19850	19850	19850	19850	0
5	20231025	202100	196013340	19850	19850	19850	19850	0
6	20231025	202000	196013340	19850	19850	19850	19850	0
7	20231025	201900	196013340	19850	19850	19850	19850	0
8	20231025	201800	196013340	19850	19850	19850	19850	0
9	20231025	201700	196013340	19850	19850	19850	19850	0
10	20231025	201600	196013340	19850	19850	19850	19850	0
11	20231025	201500	196013340	19850	19850	19850	19850	0
12	20231025	201400	196013340	19850	19850	19850	19850	0
13	20231025	201300	196013340	19850	19850	19850	19850	0
14	20231025	201200	196013340	19850	19850	19850	19850	0
15	20231025	201100	196013340	19850	19850	19850	19850	0
16	20231025	201000	196013340	19850	19850	19850	19850	0
17	20231025	200900	196013340	19850	19850	19850	19850	0
18	20231025	200800	196013340	19850	19850	19850	19850	0
19	20231025	200700	196013340	19850	19850	19850	19850	0
20	20231025	200600	196013340	19850	19850	19850	19850	0
21	20231025	200500	196013340	19850	19850	19850	19850	0
22	20231025	200400	196013340	19850	19850	19850	19850	0
23	20231025	200300	196013340	19850	19850	19850	19850	0
24	20231025	200200	196013340	19850	19850	19850	19850	0
25	20231025	200100	196013340	19850	19850	19850	19850	0
26	20231025	200000	196013340	19850	19850	19850	19850	0
27	20231025	195900	196013340	19850	19850	19850	19850	0
28	20231025	195800	196013340	19850	19850	19850	19850	0
29	20231025	195700	196013340	19850	19850	19850	19850	0
30	20231025	195600	196013340	19850	19850	19850	19850	0
31	20231025	195500	196013340	19850	19850	19850	19850	0
32	20231025	195400	196013340	19850	19850	19850	19850	152
33	20231025	195300	196013340	19850	19850	19850	19850	0
34	20231025	195200	196013340	19850	19850	19850	19850	0
35	20231025	195100	196013340	19850	19850	19850	19850	0
36	20231025	195000	196013340	19850	19850	19850	19850	0
37	20231025	194900	196013340	19850	19850	19850	19850	0
38	20231025	194800	196013340	19850	19850	19850	19850	0
39	20231025	194700	196013340	19850	19850	19850	19850	0
40	20231025	194600	196013340	19850	19850	19850	19850	0
41	20231025	194500	196013340	19850	19850	19850	19850	0
42	20231025	194400	196013340	19850	19850	19850	19850	0
43	20231025	194300	196013340	19850	19850	19850	19850	0
44	20231025	194200	196013340	19850	19850	19850	19850	0
45	20231025	194100	196013340	19850	19850	19850	19850	0
46	20231025	194000	196013340	19850	19850	19850	19850	0
47	20231025	193900	196013340	19850	19850	19850	19850	0
48	20231025	193800	196013340	19850	19850	19850	19850	0
49	20231025	193700	196013340	19850	19850	19850	19850	0
50	20231025	193600	196013340	19850	19850	19850	19850	0
51	20231025	193500	196013340	19850	19850	19850	19850	0
52	20231025	193400	196013340	19850	19850	19850	19850	0
53	20231025	193300	196013340	19850	19850	19850	19850	0
54	20231025	193200	196013340	19850	19850	19850	19850	0
55	20231025	193100	196013340	19850	19850	19850	19850	0
56	20231025	193000	196013340	19850	19850	19850	19850	0
57	20231025	192900	196013340	19850	19850	19850	19850	0
58	20231025	192800	196013340	19850	19850	19850	19850	0
59	20231025	192700	196013340	19850	19850	19850	19850	0
60	20231025	192600	196013340	19850	19850	19850	19850	0
61	20231025	192500	196013340	19850	19850	19850	19850	0
62	20231025	192400	196013340	19850	19850	19850	19850	152
63	20231025	192300	196013340	19850	19850	19850	19850	0
64	20231025	192200	196013340	19850	19850	19850	19850	0
65	20231025	192100	196013340	19850	19850	19850	19850	0
66	20231025	192000	196013340	19850	19850	19850	19850	0
67	20231025	191900	196013340	19850	19850	19850	19850	0
68	20231025	191800	196013340	19850	19850	19850	19850	0
69	20231025	191700	196013340	19850	19850	19850	19850	0
70	20231025	191600	196013340	19850	19850	19850	19850	0
71	20231025	191500	196013340	19850	19850	19850	19850	0
72	20231025	191400	196013340	19850	19850	19850	19850	0
73	20231025	191300	196013340	19850	19850	19850	19850	0
74	20231025	191200	196013340	19850	19850	19850	19850	0
75	20231025	191100	196013340	19850	19850	19850	19850	0
76	20231025	191000	196013340	19850	19850	19850	19850	0
77	20231025	190900	196013340	19850	19850	19850	19850	0
78	20231025	190800	196013340	19850	19850	19850	19850	0
79	20231025	190700	196013340	19850	19850	19850	19850	0
80	20231025	190600	196013340	19850	19850	19850	19850	0
81	20231025	190500	196013340	19850	19850	19850	19850	0
82	20231025	190400	196013340	19850	19850	19850	19850	0
83	20231025	190300	196013340	19850	19850	19850	19850	0
84	20231025	190200	196013340	19850	19850	19850	19850	0
85	20231025	190100	196013340	19850	19850	19850	19850	0
86	20231025	190000	196013340	19850	19850	19850	19850	0
87	20231025	185900	196013340	19850	19850	19850	19850	0
88	20231025	185800	196013340	19850	19850	19850	19850	0
89	20231025	185700	196013340	19850	19850	19850	19850	0
90	20231025	185600	196013340	19850	19850	19850	19850	0
91	20231025	185500	196013340	19850	19850	19850	19850	0
92	20231025	185400	196013340	19850	19850	19850	19850	152
93	20231025	185300	196013340	19850	19850	19850	19850	0
94	20231025	185200	196013340	19850	19850	19850	19850	0
95	20231025	185100	196013340	19850	19850	19850	19850	0
96	20231025	185000	196013340	19850	19850	19850	19850	0
97	20231025	184900	196013340	19850	19850	19850	19850	0
98	20231025	184800	196013340	19850	19850	19850	19850	0
99	20231025	184700	196013340	19850	19850	19850	19850	0
100	20231025	184600	196013340	19850	19850	19850	19850	0
101	20231025	184500	196013340	19850	19850	19850	19850	0
102	20231025	184400	196013340	19850	19850	19850	19850	0
103	20231025	184300	196013340	19850	19850	19850	19850	0
104	20231025	184200	196013340	19850	19850	19850	19850	0
105	20231025	184100	196013340	19850	19850	19850	19850	0
106	20231025	184000	196013340	19850	19850	19850	19850	0
107	20231025	183900	196013340	19850	19850	19850	19850	0
108	20231025	183800	196013340	19850	19850	19850	19850	0
109	20231025	183700	196013340	19850	19850	19850	19850	0
110	20231025	183600	196013340	19850	19850	19850	19850	0
111	20231025	183500	196013340	19850	19850	19850	19850	0
112	20231025	183400	196013340	19850	19850	19850	19850	0
113	20231025	183300	196013340	19850	19850	19850	19850	0
114	20231025	183200	196013340	19850	19850	19850	19850	0
115	20231025	183100	196013340	19850	19850	19850	19850	0
116	20231025	183000	196013340	19850	19850	19850	19850	0
117	20231025	182900	196013340	19850	19850	19850	19850	0
118	20231025	182800	196013340	19850	19850	19850	19850	0
119	20231025	182700	196013340	19850	19850	19850	19850	0
120	20231025	182600	196013340	19850	19850	19850	19850	0
121	20231025	182500	196013340	19850	19850	19850	19850	0
122	20231025	182400	196013340	19850	19850	19850	19850	152
123	20231025	182300	196013340	19850	19850	19850	19850	0
124	20231025	182200	196013340	19850	19850	19850	19850	0
125	20231025	182100	196013340	19850	19850	19850	19850	0
126	20231025	182000	196013340	19850	19850	19850	19850	0
127	20231025	181900	196013340	19850	19850	19850	19850	0
128	20231025	181800	196013340	19850	19850	19850	19850	0
129	20231025	181700	196013340	19850	19850	19850	19850	0
130	20231025	181600	196013340	19850	19850	19850	19850	0
131	20231025	181500	196013340	19850	19850	19850	19850	0
132	20231025	181400	196013340	19850	19850	19850	19850	0
133	20231025	181300	196013340	19850	19850	19850	19850	0
134	20231025	181200	196013340	19850	19850	19850	19850	0
135	20231025	181100	196013340	19850	19850	19850	19850	0
136	20231025	181000	196013340	19850	19850	19850	19850	0
137	20231025	180900	196013340	19850	19850	19850	19850	0
138	20231025	180800	196013340	19850	19850	19850	19850	0
139	20231025	180700	196013340	19850	19850	19850	19850	0
140	20231025	180600	196013340	19850	19850	19850	19850	0
141	20231025	180500	196013340	19850	19850	19850	19850	0
142	20231025	180400	196013340	19850	19850	19850	19850	0
143	20231025	180300	196013340	19850	19850	19850	19850	0
144	20231025	180200	196013340	19850	19850	19850	19850	0
145	20231025	180100	196013340	19850	19850	19850	19850	0
146	20231025	180000	196013340	19850	19850	19850	19850	0
147	20231025	175900	196013340	19850	19850	19850	19850	0
148	20231025	175800	196013340	19850	19850	19850	19850	0
149	20231025	175700	196013340	19850	19850	19850	19850	0
150	20231025	175600	196013340	19850	19850	19850	19850	0
151	20231025	175500	196013340	19850	19850	19850	19850	0
152	20231025	175400	196013340	19850	19850	19850	19850	152
153	20231025	175300	196013340	19850	19850	19850	19850	0
154	20231025	175200	196013340	19850	19850	19850	19850	0
155	20231025	175100	196013340	19850	19850	19850	19850	0
156	20231025	175000	196013340	19850	19850	19850	19850	0
157	20231025	174900	196013340	19850	19850	19850	19850	0
158	20231025	174800	196013340	19850	19850	19850	19850	0
159	20231025	174700	196013340	19850	19850	19850	19850	0
160	20231025	174600	196013340	19850	19850	19850	19850	0
161	20231025	174500	196013340	19850	19850	19850	19850	0
162	20231025	174400	196013340	19850	19850	19850	19850	0
163	20231025	174300	196013340	19850	19850	19850	19850	0
164	20231025	174200	196013340	19850	19850	19850	19850	0
165	20231025	174100	196013340	19850	19850	19850	19850	0
166	20231025	174000	196013340	19850	19850	19850	19850	0
167	20231025	173900	196013340	19850	19850	19850	19850	0
168	20231025	173800	196013340	19850	19850	19850	19850	0
169	20231025	173700	196013340	19850	19850	19850	19850	0
170	20231025	173600	196013340	19850	19850	19850	19850	0
171	20231025	173500	196013340	19850	19850	19850	19850	0
172	20231025	173400	196013340	19850	19850	19850	19850	0
173	20231025	173300	196013340	19850	19850	19850	19850	0
174	20231025	173200	196013340	19850	19850	19850	19850	0
175	20231025	173100	196013340	19850	19850	19850	19850	0
176	20231025	173000	196013340	19850	19850	19850	19850	0
177	20231025	172900	196013340	19850	19850	19850	19850	0
178	20231025	172800	196013340	19850	19850	19850	19850	0
179	20231025	172700	196013340	19850	19850	19850	19850	0
180	20231025	172600	196013340	19850	19850	19850	19850	0
181	20231025	172500	196013340	19850	19850	19850	19850	0
182	20231025	172400	196013340	19850	19850	19850	19850	152
183	20231025	172300	196013340	19850	19850	19850	19850	0
184	20231025	172200	196013340	19850	19850	19850	19850	0
185	20231025	172100	196013340	19850	19850	19850	19850	0
186	20231025	172000	196013340	19850	19850	19850	19850	0
187	20231025	171900	196013340	19850	19850	19850	19850	0
188	20231025	171800	196013340	19850	19850	19850	19850	0
189	20231025	171700	196013340	19850	19850	19850	19850	0
190	20231025	171600	196013340	19850	19850	19850	19850	0
191	20231025	171500	196013340	19850	19850	19850	19850	0
192	20231025	171400	196013340	19850	19850	19850	19850	0
193	20231025	171300	196013340	19850	19850	19850	19850	0
194	20231025	171200	196013340	19850	19850	19850	19850	0
195	20231025	171100	196013340	19850	19850	19850	19850	0
196	20231025	171000	196013340	19850	19850	19850	19850	0
197	20231025	170900	196013340	19850	19850	19850	19850	0
198	20231025	170800	196013340	19850	19850	19850	19850	0
199	20231025	170700	196013340	19850	19850	19850	19850	0
200	20231025	170600	196013340	19850	19850	19850	19850	0
201	20231025	170500	196013340	19850	19850	19850	19850	0
202	20231025	170400	196013340	19850	19850	19850	19850	0
203	20231025	170300	196013340	19850	19850	19850	19850	0
204	20231025	170200	196013340	19850	19850	19850	19850	0
205	20231025	170100	196013340	19850	19850	19850	19850	0
206	20231025	170000	196013340	19850	19850	19850	19850	0
207	20231025	165900	196013340	19850	19850	19850	19850	0
208	20231025	165800	196013340	19850	19850	19850	19850	0
209	20231025	165700	196013340	19850	19850	19850	19850	0
210	20231025	165600	196013340	19850	19850	19850	19850	0
211	20231025	165500	196013340	19850	19850	19850	19850	0
212	20231025	165400	196013340	19850	19850	19850	19850	152
213	20231025	165300	196013340	19850	19850	19850	19850	0
214	20231025	165200	196013340	19850	19850	19850	19850	0
215	20231025	165100	196013340	19850	19850	19850	19850	0
216	20231025	165000	196013340	19850	19850	19850	19850	0
217	20231025	164900	196013340	19850	19850	19850	19850	0
218	20231025	164800	196013340	19850	19850	19850	19850	0
219	20231025	164700	196013340	19850	19850	19850	19850	0
220	20231025	164600	196013340	19850	19850	19850	19850	0
221	20231025	164500	196013340	19850	19850	19850	19850	0
222	20231025	164400	196013340	19850	19850	19850	19850	0
223	20231025	164300	196013340	19850	19850	19850	19850	0
224	20231025	164200	196013340	19850	19850	19850	19850	0
225	20231025	164100	196013340	19850	19850	19850	19850	0
226	20231025	164000	196013340	19850	19850	19850	19850	0
227	20231025	163900	196013340	19850	19850	19850	19850	0
228	20231025	163800	196013340	19850	19850	19850	19850	0
229	20231025	163700	196013340	19850	19850	19850	19850	0
230	20231025	163600	196013340	19850	19850	19850	19850	0
231	20231025	163500	196013340	19850	19850	19850	19850	0
232	20231025	163400	196013340	19850	19850	19850	19850	0
233	20231025	163300	196013340	19850	19850	19850	19850	0
234	20231025	163200	196013340	19850	19850	19850	19850	0
235	20231025	163100	196013340	19850	19850	19850	19850	0
236	20231025	163000	196013340	19850	19850	19850	19850	0
237	20231025	162900	196013340	19850	19850	19850	19850	0
238	20231025	162800	196013340	19850	19850	19850	19850	0
239	20231025	162700	196013340	19850	19850	19850	19850	0
240	20231025	162600	196013340	19850	19850	19850	19850	0
241	20231025	162500	196013340	19850	19850	19850	19850	0
242	20231025	162400	196013340	19850	19850	19850	19850	152
243	20231025	162300	196013340	19850	19850	19850	19850	0
244	20231025	162200	196013340	19850	19850	19850	19850	0
245	20231025	162100	196013340	19850	19850	19850	19850	0
246	20231025	162000	196013340	19850	19850	19850	19850	0
247	20231025	161900	196013340	19850	19850	19850	19850	0
248	20231025	161800	196013340	19850	19850	19850	19850	0
249	20231025	161700	196013340	19850	19850	19850	19850	0
250	20231025	161600	196013340	19850	19850	19850	19850	0
251	20231025	161500	196013340	19850	19850	19850	19850	0
252	20231025	161400	196013340	19850	19850	19850	19850	0
253	20231025	161300	196013340	19850	19850	19850	19850	0
254	20231025	161200	196013340	19850	19850	19850	19850	0
255	20231025	161100	196013340	19850	19850	19850	19850	0
256	20231025	161000	196013340	19850	19850	19850	19850	0
257	20231025	160900	196013340	19850	19850	19850	19850	0
258	20231025	160800	196013340	19850	19850	19850	19850	0
259	20231025	160700	196013340	19850	19850	19850	19850	0
260	20231025	160600	196013340	19850	19850	19850	19850	0
261	20231025	160500	196013340	19850	19850	19850	19850	0
262	20231025	160400	196013340	19850	19850	19850	19850	0
263	20231025	160300	196013340	19850	19850	19850	19850	0
264	20231025	160200	196013340	19850	19850	19850	19850	0
265	20231025	160100	196013340	19850	19850	19850	19850	0
266	20231025	160000	196013340	19850	19850	19850	19850	0
267	20231025	155900	196013340	19850	19850	19850	19850	0
268	20231025	155800	196013340	19850	19850	19850	19850	0
269	20231025	155700	196013340	19850	19850	19850	19850	0
270	20231025	155600	196013340	19850	19850	19850	19850	0
271	20231025	155500	196013340	19850	19850	19850	19850	0
272	20231025	155400	196013340	19850	19850	19850	19850	152
273	20231025	155300	196013340	19850	19850	19850	19850	0
274	20231025	155200	196013340	19850	19850	19850	19850	0
275	20231025	155100	196013340	19850	19850	19850	19850	0
276	20231025	155000	196013340	19850	19850	19850	19850	0
277	20231025	154900	196013340	19850	19850	19850	19850	0
278	20231025	154800	196013340	19850	19850	19850	19850	0
279	20231025	154700	196013340	19850	19850	19850	19850	0
280	20231025	154600	196013340	19850	19850	19850	19850	0
281	20231025	154500	196013340	19850	19850	19850	19850	0
282	20231025	154400	196013340	19850	19850	19850	19850	0
283	20231025	154300	196013340	19850	19850	19850	19850	0
284	20231025	154200	196013340	19850	19850	19850	19850	0
285	20231025	154100	196013340	19850	19850	19850	19850	0
286	20231025	154000	196013340	19850	19850	19850	19850	0
287	20231025	153900	196013340	19850	19850	19850	19850	0
288	20231025	153800	196013340	19850	19850	19850	19850	0
289	20231025	153700	196013340	19850	19850	19850	19850	0
290	20231025	153600	196013340	19850	19850	19850	19850	0
291	20231025	153500	196013340	19850	19850	19850	19850	0
292	20231025	153400	196013340	19850	19850	19850	19850	0
293	20231025	153300	196013340	19850	19850	19850	19850	0
294	20231025	153200	196013340	19850	19850	19850	19850	0
295	20231025	153100	196013340	19850	19850	19850	19850	0
296	20231025	153000	196013340	19850	19850	19850	19850	152
297	20231025	152900	192996140	19900	19900	19900	19900	0
298	20231025	152800	192996140	19900	19900	19900	19900	0
299	20231025	152700	192996140	19900	19900	19900	19900	0
300	20231025	152600	192996140	19900	19900	19900	19900	0
301	20231025	152500	192996140	19900	19900	19900	19900	0
302	20231025	152400	192996140	19900	19900	19900	19900	0
303	20231025	152300	192996140	19900	19900	19900	19900	0
304	20231025	152200	192996140	19900	19900	19900	19900	0
305	20231025	152100	192996140	19900	19900	19900	19900	0
306	20231025	152000	192996140	19900	19900	19900	19900	0
307	20231025	151900	192996140	19900	19900	19900	19900	0
308	20231025	151800	192996140	19900	19900	19900	19900	0
309	20231025	151700	192996140	19900	19900	19900	19900	0
310	20231025	151600	192996140	19900	19900	19900	19900	1
311	20231025	151500	192976240	19900	19820	19900	19820	1001
312	20231025	151400	173092230	19780	19780	19780	19780	10
313	20231025	151300	172894430	19780	19780	19780	19780	10
314	20231025	151200	172696630	19780	19780	19780	19780	9
315	20231025	151100	172518610	19780	19810	19810	19780	27
316	20231025	151000	171984130	19810	19820	19820	19810	9
317	20231025	150900	171805810	19810	19810	19810	19810	0
318	20231025	150800	171805810	19810	19780	19810	19780	105
319	20231025	150700	169725820	19780	19780	19780	19780	5
320	20231025	150600	169626920	19780	19790	19790	19780	28
321	20231025	150500	169072980	19810	19810	19810	19810	0
322	20231025	150400	169072980	19810	19810	19810	19800	38
323	20231025	150300	168320230	19810	19810	19810	19810	0
324	20231025	150200	168320230	19810	19810	19810	19810	0
325	20231025	150100	168320230	19810	19810	19810	19810	0
326	20231025	150000	168320230	19810	19810	19810	19810	0
327	20231025	145900	168320230	19810	19810	19810	19810	15
328	20231025	145800	168023080	19810	19810	19810	19810	0
329	20231025	145700	168023080	19810	19810	19810	19810	0
330	20231025	145600	168023080	19810	19810	19810	19810	0
331	20231025	145500	168023080	19810	19810	19810	19810	0
332	20231025	145400	168023080	19810	19810	19810	19810	3
333	20231025	145300	167963650	19810	19810	19810	19810	0
334	20231025	145200	167963650	19810	19780	19810	19780	19
335	20231025	145100	167587320	19780	19780	19780	19780	0
336	20231025	145000	167587320	19780	19780	19780	19780	0
337	20231025	144900	167587320	19780	19780	19780	19780	106
338	20231025	144800	165490640	19800	19800	19800	19800	11
339	20231025	144700	165272840	19800	19800	19800	19800	2
340	20231025	144600	165233240	19800	19810	19810	19800	30
341	20231025	144500	164639040	19800	19800	19800	19800	0
342	20231025	144400	164639040	19800	19800	19800	19800	11
343	20231025	144300	164421240	19770	19770	19770	19770	0
344	20231025	144200	164421240	19770	19770	19770	19770	0
345	20231025	144100	164421240	19770	19770	19770	19770	0
346	20231025	144000	164421240	19770	19760	19770	19760	78
347	20231025	143900	162879290	19760	19770	19770	19760	14
348	20231025	143800	162602630	19770	19770	19770	19770	0
349	20231025	143700	162602630	19770	19770	19770	19770	0
350	20231025	143600	162602630	19770	19800	19800	19770	47
351	20231025	143500	161672270	19800	19800	19800	19800	0
352	20231025	143400	161672270	19800	19800	19800	19800	0
353	20231025	143300	161672270	19800	19800	19800	19800	0
354	20231025	143200	161672270	19800	19800	19800	19800	11
355	20231025	143100	161454470	19810	19810	19810	19810	0
356	20231025	143000	161454470	19810	19800	19810	19800	5
357	20231025	142900	161355430	19770	19770	19770	19770	5
358	20231025	142800	161256580	19800	19800	19800	19800	0
359	20231025	142700	161256580	19800	19800	19800	19800	0
360	20231025	142600	161256580	19800	19800	19800	19800	0
361	20231025	142500	161256580	19800	19800	19800	19800	0
362	20231025	142400	161256580	19800	19800	19800	19800	0
363	20231025	142300	161256580	19800	19800	19800	19800	0
364	20231025	142200	161256580	19800	19810	19810	19800	30
365	20231025	142100	160662380	19810	19810	19810	19810	0
366	20231025	142000	160662380	19810	19810	19810	19810	0
367	20231025	141900	160662380	19810	19810	19810	19810	0
368	20231025	141800	160662380	19810	19810	19810	19810	0
369	20231025	141700	160662380	19810	19810	19810	19810	10
370	20231025	141600	160464280	19820	19770	19820	19770	6
371	20231025	141500	160345410	19830	19830	19830	19830	0
372	20231025	141400	160345410	19830	19830	19830	19830	0
373	20231025	141300	160345410	19830	19830	19830	19830	0
374	20231025	141200	160345410	19830	19830	19830	19830	0
375	20231025	141100	160345410	19830	19830	19830	19830	0
376	20231025	141000	160345410	19830	19830	19830	19830	0
377	20231025	140900	160345410	19830	19830	19830	19830	0
378	20231025	140800	160345410	19830	19830	19830	19830	0
379	20231025	140700	160345410	19830	19820	19830	19820	100
380	20231025	140600	158362520	19830	19830	19830	19830	0
381	20231025	140500	158362520	19830	19830	19830	19830	0
382	20231025	140400	158362520	19830	19830	19830	19830	0
383	20231025	140300	158362520	19830	19830	19830	19830	0
384	20231025	140200	158362520	19830	19830	19830	19830	0
385	20231025	140100	158362520	19830	19830	19830	19830	0
386	20231025	140000	158362520	19830	19830	19830	19830	0
387	20231025	135900	158362520	19830	19830	19830	19830	0
388	20231025	135800	158362520	19830	19830	19830	19830	0
389	20231025	135700	158362520	19830	19770	19830	19770	20
390	20231025	135600	157966820	19760	19820	19820	19760	252
391	20231025	135500	152984860	19820	19820	19820	19820	0
392	20231025	135400	152984860	19820	19820	19820	19820	7
393	20231025	135300	152846120	19820	19820	19820	19820	6
394	20231025	135200	152727200	19820	19820	19820	19820	0
395	20231025	135100	152727200	19820	19780	19820	19780	2
396	20231025	135000	152687600	19820	19820	19820	19820	0
397	20231025	134900	152687600	19820	19820	19820	19820	0
398	20231025	134800	152687600	19820	19820	19820	19820	0
399	20231025	134700	152687600	19820	19820	19820	19820	0
400	20231025	134600	152687600	19820	19820	19820	19820	0
401	20231025	134500	152687600	19820	19820	19820	19820	0
402	20231025	134400	152687600	19820	19820	19820	19820	0
403	20231025	134300	152687600	19820	19820	19820	19820	0
404	20231025	134200	152687600	19820	19820	19820	19820	0
405	20231025	134100	152687600	19820	19820	19820	19820	0
406	20231025	134000	152687600	19820	19820	19820	19820	0
407	20231025	133900	152687600	19820	19820	19820	19820	0
408	20231025	133800	152687600	19820	19820	19820	19820	0
409	20231025	133700	152687600	19820	19820	19820	19820	7
410	20231025	133600	152548860	19830	19830	19830	19830	23
411	20231025	133500	152092770	19830	19830	19830	19830	2
412	20231025	133400	152053110	19830	19830	19830	19830	0
413	20231025	133300	152053110	19830	19830	19830	19830	0
414	20231025	133200	152053110	19830	19780	19830	19760	225
415	20231025	133100	147604450	19840	19840	19840	19840	0
416	20231025	133000	147604450	19840	19840	19840	19840	0
417	20231025	132900	147604450	19840	19840	19840	19840	0
418	20231025	132800	147604450	19840	19840	19840	19840	0
419	20231025	132700	147604450	19840	19840	19840	19840	0
420	20231025	132600	147604450	19840	19810	19840	19810	5
421	20231025	132500	147505280	19810	19810	19810	19810	0
422	20231025	132400	147505280	19810	19810	19810	19810	0
423	20231025	132300	147505280	19810	19810	19810	19810	0
424	20231025	132200	147505280	19810	19810	19810	19810	0
425	20231025	132100	147505280	19810	19810	19810	19810	0
426	20231025	132000	147505280	19810	19810	19810	19810	0
427	20231025	131900	147505280	19810	19810	19810	19810	0
428	20231025	131800	147505280	19810	19810	19810	19810	0
429	20231025	131700	147505280	19810	19810	19810	19810	1
430	20231025	131600	147485470	19820	19820	19820	19820	0
431	20231025	131500	147485470	19820	19820	19820	19820	0
432	20231025	131400	147485470	19820	19820	19820	19820	0
433	20231025	131300	147485470	19820	19820	19820	19820	0
434	20231025	131200	147485470	19820	19820	19820	19820	0
435	20231025	131100	147485470	19820	19800	19820	19800	220
436	20231025	131000	143125280	19810	19810	19810	19810	0
437	20231025	130900	143125280	19810	19810	19810	19810	0
438	20231025	130800	143125280	19810	19810	19810	19810	6
439	20231025	130700	143006420	19810	19810	19810	19810	0
440	20231025	130600	143006420	19810	19810	19810	19810	1
441	20231025	130500	142986610	19820	19820	19820	19820	1
442	20231025	130400	142966790	19820	19820	19820	19820	8
443	20231025	130300	142808230	19810	19810	19810	19810	0
444	20231025	130200	142808230	19810	19810	19810	19810	0
445	20231025	130100	142808230	19810	19810	19810	19810	0
446	20231025	130000	142808230	19810	19810	19810	19810	25
447	20231025	125900	142312980	19780	19780	19780	19780	3
448	20231025	125800	142253640	19820	19820	19820	19820	0
449	20231025	125700	142253640	19820	19820	19820	19820	0
450	20231025	125600	142253640	19820	19820	19820	19820	0
451	20231025	125500	142253640	19820	19820	19820	19820	0
452	20231025	125400	142253640	19820	19820	19820	19820	0
453	20231025	125300	142253640	19820	19820	19820	19820	0
454	20231025	125200	142253640	19820	19820	19820	19820	0
455	20231025	125100	142253640	19820	19820	19820	19820	0
456	20231025	125000	142253640	19820	19820	19820	19820	4
457	20231025	124900	142174360	19820	19820	19820	19820	0
458	20231025	124800	142174360	19820	19820	19820	19820	0
459	20231025	124700	142174360	19820	19820	19820	19820	57
460	20231025	124600	141044620	19820	19820	19820	19820	0
461	20231025	124500	141044620	19820	19820	19820	19820	28
462	20231025	124400	140489660	19840	19840	19840	19840	0
463	20231025	124300	140489660	19840	19840	19840	19840	0
464	20231025	124200	140489660	19840	19840	19840	19840	1
465	20231025	124100	140469820	19830	19830	19830	19830	0
466	20231025	124000	140469820	19830	19830	19830	19830	0
467	20231025	123900	140469820	19830	19830	19830	19830	0
468	20231025	123800	140469820	19830	19830	19830	19830	0
469	20231025	123700	140469820	19830	19830	19830	19830	1
470	20231025	123600	140449990	19820	19820	19820	19820	0
471	20231025	123500	140449990	19820	19820	19820	19820	0
472	20231025	123400	140449990	19820	19820	19820	19820	0
473	20231025	123300	140449990	19820	19820	19820	19820	0
474	20231025	123200	140449990	19820	19820	19820	19820	0
475	20231025	123100	140449990	19820	19820	19820	19820	0
476	20231025	123000	140449990	19820	19820	19820	19820	0
477	20231025	122900	140449990	19820	19820	19820	19820	0
478	20231025	122800	140449990	19820	19820	19820	19820	0
479	20231025	122700	140449990	19820	19820	19820	19820	0
480	20231025	122600	140449990	19820	19820	19820	19820	0
481	20231025	122500	140449990	19820	19820	19820	19820	0
482	20231025	122400	140449990	19820	19820	19820	19820	0
483	20231025	122300	140449990	19820	19820	19820	19820	0
484	20231025	122200	140449990	19820	19820	19830	19800	122
485	20231025	122100	138030970	19820	19820	19820	19820	0
486	20231025	122000	138030970	19820	19820	19820	19820	0
487	20231025	121900	138030970	19820	19820	19820	19820	0
488	20231025	121800	138030970	19820	19820	19820	19820	0
489	20231025	121700	138030970	19820	19820	19820	19820	0
490	20231025	121600	138030970	19820	19820	19820	19820	0
491	20231025	121500	138030970	19820	19860	19860	19820	335
492	20231025	121400	131382470	19880	19880	19880	19880	0
493	20231025	121300	131382470	19880	19880	19880	19880	0
494	20231025	121200	131382470	19880	19880	19880	19880	0
495	20231025	121100	131382470	19880	19880	19880	19880	0
496	20231025	121000	131382470	19880	19880	19880	19880	0
497	20231025	120900	131382470	19880	19880	19880	19880	0
498	20231025	120800	131382470	19880	19880	19880	19880	0
499	20231025	120700	131382470	19880	19880	19880	19880	0
500	20231025	120600	131382470	19880	19880	19880	19880	0
501	20231025	120500	131382470	19880	19880	19880	19880	0
502	20231025	120400	131382470	19880	19880	19880	19880	0
503	20231025	120300	131382470	19880	19880	19880	19880	126
504	20231025	120200	128877590	19880	19890	19890	19880	60
505	20231025	120100	127684600	19910	19910	19910	19910	0
506	20231025	120000	127684600	19910	19910	19910	19910	0
507	20231025	115900	127684600	19910	19910	19910	19910	0
508	20231025	115800	127684600	19910	19910	19910	19910	0
509	20231025	115700	127684600	19910	19910	19910	19910	0
510	20231025	115600	127684600	19910	19910	19910	19910	0
511	20231025	115500	127684600	19910	19910	19910	19910	2
512	20231025	115400	127644780	19910	19910	19910	19910	0
513	20231025	115300	127644780	19910	19910	19910	19910	0
514	20231025	115200	127644780	19910	19910	19910	19910	0
515	20231025	115100	127644780	19910	19910	19910	19910	0
516	20231025	115000	127644780	19910	19910	19910	19910	0
517	20231025	114900	127644780	19910	19910	19910	19910	0
518	20231025	114800	127644780	19910	19910	19910	19910	0
519	20231025	114700	127644780	19910	19910	19910	19910	0
520	20231025	114600	127644780	19910	19910	19910	19910	10
521	20231025	114500	127445680	19910	19910	19910	19910	30
522	20231025	114400	126848380	19910	19910	19910	19910	0
523	20231025	114300	126848380	19910	19910	19910	19910	9
524	20231025	114200	126669190	19910	19910	19910	19910	0
525	20231025	114100	126669190	19910	19910	19910	19910	1
526	20231025	114000	126649280	19910	19910	19910	19910	0
527	20231025	113900	126649280	19910	19910	19910	19910	0
528	20231025	113800	126649280	19910	19910	19910	19910	5
529	20231025	113700	126549730	19880	19880	19880	19880	0
530	20231025	113600	126549730	19880	19890	19890	19880	100
531	20231025	113500	124561670	19890	19890	19890	19890	0
532	20231025	113400	124561670	19890	19890	19890	19890	47
533	20231025	113300	123626840	19880	19880	19880	19880	0
534	20231025	113200	123626840	19880	19880	19880	19880	0
535	20231025	113100	123626840	19880	19880	19880	19880	0
536	20231025	113000	123626840	19880	19880	19880	19880	0
537	20231025	112900	123626840	19880	19880	19880	19880	0
538	20231025	112800	123626840	19880	19880	19880	19880	0
539	20231025	112700	123626840	19880	19880	19880	19880	0
540	20231025	112600	123626840	19880	19880	19880	19880	0
541	20231025	112500	123626840	19880	19880	19880	19880	0
542	20231025	112400	123626840	19880	19880	19880	19880	0
543	20231025	112300	123626840	19880	19880	19880	19880	0
544	20231025	112200	123626840	19880	19880	19880	19880	0
545	20231025	112100	123626840	19880	19880	19880	19880	0
546	20231025	112000	123626840	19880	19880	19880	19880	0
547	20231025	111900	123626840	19880	19880	19880	19880	0
548	20231025	111800	123626840	19880	19880	19880	19880	0
549	20231025	111700	123626840	19880	19880	19880	19880	0
550	20231025	111600	123626840	19880	19890	19890	19880	15
551	20231025	111500	123328560	19890	19890	19890	19890	0
552	20231025	111400	123328560	19890	19890	19890	19890	0
553	20231025	111300	123328560	19890	19890	19890	19890	2
554	20231025	111200	123288780	19940	19940	19940	19940	0
555	20231025	111100	123288780	19940	19940	19940	19940	0
556	20231025	111000	123288780	19940	19940	19940	19940	0
557	20231025	110900	123288780	19940	19940	19940	19940	1
558	20231025	110800	123268840	19950	19950	19950	19950	0
559	20231025	110700	123268840	19950	19950	19950	19950	0
560	20231025	110600	123268840	19950	19950	19950	19950	0
561	20231025	110500	123268840	19950	19950	19950	19950	0
562	20231025	110400	123268840	19950	19950	19950	19950	0
563	20231025	110300	123268840	19950	19950	19950	19950	5
564	20231025	110200	123169090	19950	19950	19950	19950	1
565	20231025	110100	123149140	19970	19930	19970	19930	669
566	20231025	110000	109802090	19930	19930	19930	19930	0
567	20231025	105900	109802090	19930	19920	19930	19920	53
568	20231025	105800	108745810	19920	19900	19920	19900	153
569	20231025	105700	105699580	19890	19860	19890	19860	139
570	20231025	105600	102935970	19860	19810	19860	19810	213
571	20231025	105500	98711010	19790	19790	19790	19790	0
572	20231025	105400	98711010	19790	19790	19790	19790	0
573	20231025	105300	98711010	19790	19800	19800	19790	100
574	20231025	105200	96731920	19800	19800	19800	19800	5
575	20231025	105100	96632920	19800	19800	19800	19800	100
576	20231025	105000	94652920	19820	19810	19820	19810	102
577	20231025	104900	92632140	19820	19820	19820	19820	0
578	20231025	104800	92632140	19820	19820	19820	19820	0
579	20231025	104700	92632140	19820	19820	19820	19820	0
580	20231025	104600	92632140	19820	19810	19820	19810	70
581	20231025	104500	91245240	19800	19800	19800	19800	0
582	20231025	104400	91245240	19800	19780	19800	19780	387
583	20231025	104300	83587170	19770	19770	19770	19770	9
584	20231025	104200	83409240	19770	19770	19770	19770	0
585	20231025	104100	83409240	19770	19770	19770	19770	0
586	20231025	104000	83409240	19770	19770	19770	19770	0
587	20231025	103900	83409240	19770	19770	19770	19770	0
588	20231025	103800	83409240	19770	19770	19770	19770	0
589	20231025	103700	83409240	19770	19770	19770	19770	0
590	20231025	103600	83409240	19770	19770	19770	19770	0
591	20231025	103500	83409240	19770	19770	19770	19770	3
592	20231025	103400	83349930	19770	19770	19770	19770	0
593	20231025	103300	83349930	19770	19770	19770	19770	7
594	20231025	103200	83211540	19780	19780	19780	19780	10
595	20231025	103100	83013740	19780	19780	19780	19780	43
596	20231025	103000	82163200	19770	19770	19770	19770	0
597	20231025	102900	82163200	19770	19770	19770	19770	10
598	20231025	102800	81965500	19780	19780	19780	19780	1
599	20231025	102700	81945720	19780	19780	19780	19780	0
600	20231025	102600	81945720	19780	19780	19780	19780	0
601	20231025	102500	81945720	19780	19780	19780	19780	0
602	20231025	102400	81945720	19780	19780	19780	19780	0
603	20231025	102300	81945720	19780	19780	19780	19780	20
604	20231025	102200	81550120	19780	19780	19780	19780	5
605	20231025	102100	81451220	19780	19780	19780	19780	0
606	20231025	102000	81451220	19780	19780	19780	19780	5
607	20231025	101900	81352320	19700	19700	19700	19700	0
608	20231025	101800	81352320	19700	19720	19720	19700	100
609	20231025	101700	79381830	19700	19700	19700	19700	0
610	20231025	101600	79381830	19700	19700	19700	19700	0
611	20231025	101500	79381830	19700	19700	19700	19700	0
612	20231025	101400	79381830	19700	19700	19700	19700	0
613	20231025	101300	79381830	19700	19700	19700	19700	0
614	20231025	101200	79381830	19700	19700	19700	19700	0
615	20231025	101100	79381830	19700	19700	19700	19700	0
616	20231025	101000	79381830	19700	19700	19700	19700	0
617	20231025	100900	79381830	19700	19700	19700	19700	0
618	20231025	100800	79381830	19700	19700	19700	19700	0
619	20231025	100700	79381830	19700	19700	19700	19700	0
620	20231025	100600	79381830	19700	19770	19770	19700	2000
621	20231025	100500	39965940	19800	19800	19800	19800	0
622	20231025	100400	39965940	19800	19800	19800	19800	0
623	20231025	100300	39965940	19800	19800	19800	19800	1
624	20231025	100200	39946140	19790	19790	19790	19790	0
625	20231025	100100	39946140	19790	19780	19790	19780	109
626	20231025	100000	37789100	19750	19750	19750	19750	0
627	20231025	095900	37789100	19750	19750	19750	19750	1
628	20231025	095800	37769350	19790	19790	19790	19790	1
629	20231025	095700	37749560	19780	19780	19780	19780	0
630	20231025	095600	37749560	19780	19780	19780	19780	6
631	20231025	095500	37630880	19770	19770	19770	19770	3
632	20231025	095400	37571570	19760	19760	19760	19760	0
633	20231025	095300	37571570	19760	19760	19760	19760	0
634	20231025	095200	37571570	19760	19760	19760	19760	0
635	20231025	095100	37571570	19760	19760	19760	19760	0
636	20231025	095000	37571570	19760	19760	19760	19760	0
637	20231025	094900	37571570	19760	19760	19760	19760	0
638	20231025	094800	37571570	19760	19760	19760	19760	3
639	20231025	094700	37512290	19740	19740	19740	19740	0
640	20231025	094600	37512290	19740	19740	19740	19740	15
641	20231025	094500	37216190	19750	19750	19750	19750	0
642	20231025	094400	37216190	19750	19750	19750	19750	0
643	20231025	094300	37216190	19750	19750	19750	19750	0
644	20231025	094200	37216190	19750	19750	19750	19750	14
645	20231025	094100	36939690	19760	19800	19800	19760	26
646	20231025	094000	36425810	19800	19800	19800	19800	0
647	20231025	093900	36425810	19800	19800	19800	19800	9
648	20231025	093800	36247610	19810	19810	19810	19810	1
649	20231025	093700	36227800	19810	19810	19810	19810	1
650	20231025	093600	36207990	19810	19810	19810	19810	0
651	20231025	093500	36207990	19810	19810	19810	19810	0
652	20231025	093400	36207990	19810	19810	19810	19810	0
653	20231025	093300	36207990	19810	19810	19810	19810	0
654	20231025	093200	36207990	19810	19810	19810	19810	1
655	20231025	093100	36188180	19820	19820	19820	19820	1
656	20231025	093000	36168360	19820	19820	19820	19820	0
657	20231025	092900	36168360	19820	19820	19820	19820	60
658	20231025	092800	34979160	19800	19830	19830	19800	2
659	20231025	092700	34939530	19840	19840	19840	19840	1
660	20231025	092600	34919690	19840	19840	19840	19840	0
661	20231025	092500	34919690	19840	19840	19840	19840	12
662	20231025	092400	34681610	19840	19840	19840	19840	0
663	20231025	092300	34681610	19840	19850	19850	19840	175
664	20231025	092200	31208970	19840	19830	19840	19830	17
665	20231025	092100	30871760	19830	19830	19830	19830	1
666	20231025	092000	30851930	19830	19830	19830	19830	0
667	20231025	091900	30851930	19830	19830	19830	19830	0
668	20231025	091800	30851930	19830	19830	19830	19830	0
669	20231025	091700	30851930	19830	19830	19830	19830	0
670	20231025	091600	30851930	19830	19830	19830	19830	0
671	20231025	091500	30851930	19830	19830	19830	19830	3
672	20231025	091400	30792440	19840	19830	19840	19830	51
673	20231025	091300	29780790	19750	19750	19750	19750	0
674	20231025	091200	29780790	19750	19750	19750	19750	0
675	20231025	091100	29780790	19750	19730	19750	19730	248
676	20231025	091000	24884390	19720	19720	19720	19720	0
677	20231025	090900	24884390	19720	19720	19720	19720	10
678	20231025	090800	24687190	19730	19730	19730	19730	0
679	20231025	090700	24687190	19730	19730	19730	19730	0
680	20231025	090600	24687190	19730	19730	19730	19710	35
681	20231025	090500	23997300	19710	19740	19740	19710	133
682	20231025	090400	21373410	19750	19750	19750	19740	946
683	20231025	090300	2689930	19750	19750	19750	19750	0
684	20231025	090200	2689930	19750	19750	19750	19750	47
685	20231025	090100	1761680	19850	19850	19850	19850	0
686	20231025	090000	1761680	19850	19810	19850	19760	89