KissMeData/272550/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	203200	117567620	15480	15480	15480	15480	197
3	20231025	203100	117567620	15480	15480	15480	15480	0
4	20231025	203000	117567620	15480	15480	15480	15480	0
5	20231025	202900	117567620	15480	15480	15480	15480	0
6	20231025	202800	117567620	15480	15480	15480	15480	0
7	20231025	202700	117567620	15480	15480	15480	15480	0
8	20231025	202600	117567620	15480	15480	15480	15480	0
9	20231025	202500	117567620	15480	15480	15480	15480	0
10	20231025	202400	117567620	15480	15480	15480	15480	0
11	20231025	202300	117567620	15480	15480	15480	15480	0
12	20231025	202200	117567620	15480	15480	15480	15480	0
13	20231025	202100	117567620	15480	15480	15480	15480	0
14	20231025	202000	117567620	15480	15480	15480	15480	0
15	20231025	201900	117567620	15480	15480	15480	15480	0
16	20231025	201800	117567620	15480	15480	15480	15480	0
17	20231025	201700	117567620	15480	15480	15480	15480	0
18	20231025	201600	117567620	15480	15480	15480	15480	0
19	20231025	201500	117567620	15480	15480	15480	15480	0
20	20231025	201400	117567620	15480	15480	15480	15480	0
21	20231025	201300	117567620	15480	15480	15480	15480	0
22	20231025	201200	117567620	15480	15480	15480	15480	0
23	20231025	201100	117567620	15480	15480	15480	15480	0
24	20231025	201000	117567620	15480	15480	15480	15480	0
25	20231025	200900	117567620	15480	15480	15480	15480	0
26	20231025	200800	117567620	15480	15480	15480	15480	0
27	20231025	200700	117567620	15480	15480	15480	15480	0
28	20231025	200600	117567620	15480	15480	15480	15480	0
29	20231025	200500	117567620	15480	15480	15480	15480	0
30	20231025	200400	117567620	15480	15480	15480	15480	0
31	20231025	200300	117567620	15480	15480	15480	15480	0
32	20231025	200200	117567620	15480	15480	15480	15480	197
33	20231025	200100	117567620	15480	15480	15480	15480	0
34	20231025	200000	117567620	15480	15480	15480	15480	0
35	20231025	195900	117567620	15480	15480	15480	15480	0
36	20231025	195800	117567620	15480	15480	15480	15480	0
37	20231025	195700	117567620	15480	15480	15480	15480	0
38	20231025	195600	117567620	15480	15480	15480	15480	0
39	20231025	195500	117567620	15480	15480	15480	15480	0
40	20231025	195400	117567620	15480	15480	15480	15480	0
41	20231025	195300	117567620	15480	15480	15480	15480	0
42	20231025	195200	117567620	15480	15480	15480	15480	0
43	20231025	195100	117567620	15480	15480	15480	15480	0
44	20231025	195000	117567620	15480	15480	15480	15480	0
45	20231025	194900	117567620	15480	15480	15480	15480	0
46	20231025	194800	117567620	15480	15480	15480	15480	0
47	20231025	194700	117567620	15480	15480	15480	15480	0
48	20231025	194600	117567620	15480	15480	15480	15480	0
49	20231025	194500	117567620	15480	15480	15480	15480	0
50	20231025	194400	117567620	15480	15480	15480	15480	0
51	20231025	194300	117567620	15480	15480	15480	15480	0
52	20231025	194200	117567620	15480	15480	15480	15480	0
53	20231025	194100	117567620	15480	15480	15480	15480	0
54	20231025	194000	117567620	15480	15480	15480	15480	0
55	20231025	193900	117567620	15480	15480	15480	15480	0
56	20231025	193800	117567620	15480	15480	15480	15480	0
57	20231025	193700	117567620	15480	15480	15480	15480	0
58	20231025	193600	117567620	15480	15480	15480	15480	0
59	20231025	193500	117567620	15480	15480	15480	15480	0
60	20231025	193400	117567620	15480	15480	15480	15480	0
61	20231025	193300	117567620	15480	15480	15480	15480	0
62	20231025	193200	117567620	15480	15480	15480	15480	197
63	20231025	193100	117567620	15480	15480	15480	15480	0
64	20231025	193000	117567620	15480	15480	15480	15480	0
65	20231025	192900	117567620	15480	15480	15480	15480	0
66	20231025	192800	117567620	15480	15480	15480	15480	0
67	20231025	192700	117567620	15480	15480	15480	15480	0
68	20231025	192600	117567620	15480	15480	15480	15480	0
69	20231025	192500	117567620	15480	15480	15480	15480	0
70	20231025	192400	117567620	15480	15480	15480	15480	0
71	20231025	192300	117567620	15480	15480	15480	15480	0
72	20231025	192200	117567620	15480	15480	15480	15480	0
73	20231025	192100	117567620	15480	15480	15480	15480	0
74	20231025	192000	117567620	15480	15480	15480	15480	0
75	20231025	191900	117567620	15480	15480	15480	15480	0
76	20231025	191800	117567620	15480	15480	15480	15480	0
77	20231025	191700	117567620	15480	15480	15480	15480	0
78	20231025	191600	117567620	15480	15480	15480	15480	0
79	20231025	191500	117567620	15480	15480	15480	15480	0
80	20231025	191400	117567620	15480	15480	15480	15480	0
81	20231025	191300	117567620	15480	15480	15480	15480	0
82	20231025	191200	117567620	15480	15480	15480	15480	0
83	20231025	191100	117567620	15480	15480	15480	15480	0
84	20231025	191000	117567620	15480	15480	15480	15480	0
85	20231025	190900	117567620	15480	15480	15480	15480	0
86	20231025	190800	117567620	15480	15480	15480	15480	0
87	20231025	190700	117567620	15480	15480	15480	15480	0
88	20231025	190600	117567620	15480	15480	15480	15480	0
89	20231025	190500	117567620	15480	15480	15480	15480	0
90	20231025	190400	117567620	15480	15480	15480	15480	0
91	20231025	190300	117567620	15480	15480	15480	15480	0
92	20231025	190200	117567620	15480	15480	15480	15480	197
93	20231025	190100	117567620	15480	15480	15480	15480	0
94	20231025	190000	117567620	15480	15480	15480	15480	0
95	20231025	185900	117567620	15480	15480	15480	15480	0
96	20231025	185800	117567620	15480	15480	15480	15480	0
97	20231025	185700	117567620	15480	15480	15480	15480	0
98	20231025	185600	117567620	15480	15480	15480	15480	0
99	20231025	185500	117567620	15480	15480	15480	15480	0
100	20231025	185400	117567620	15480	15480	15480	15480	0
101	20231025	185300	117567620	15480	15480	15480	15480	0
102	20231025	185200	117567620	15480	15480	15480	15480	0
103	20231025	185100	117567620	15480	15480	15480	15480	0
104	20231025	185000	117567620	15480	15480	15480	15480	0
105	20231025	184900	117567620	15480	15480	15480	15480	0
106	20231025	184800	117567620	15480	15480	15480	15480	0
107	20231025	184700	117567620	15480	15480	15480	15480	0
108	20231025	184600	117567620	15480	15480	15480	15480	0
109	20231025	184500	117567620	15480	15480	15480	15480	0
110	20231025	184400	117567620	15480	15480	15480	15480	0
111	20231025	184300	117567620	15480	15480	15480	15480	0
112	20231025	184200	117567620	15480	15480	15480	15480	0
113	20231025	184100	117567620	15480	15480	15480	15480	0
114	20231025	184000	117567620	15480	15480	15480	15480	0
115	20231025	183900	117567620	15480	15480	15480	15480	0
116	20231025	183800	117567620	15480	15480	15480	15480	0
117	20231025	183700	117567620	15480	15480	15480	15480	0
118	20231025	183600	117567620	15480	15480	15480	15480	0
119	20231025	183500	117567620	15480	15480	15480	15480	0
120	20231025	183400	117567620	15480	15480	15480	15480	0
121	20231025	183300	117567620	15480	15480	15480	15480	0
122	20231025	183200	117567620	15480	15480	15480	15480	197
123	20231025	183100	117567620	15480	15480	15480	15480	0
124	20231025	183000	117567620	15480	15480	15480	15480	0
125	20231025	182900	117567620	15480	15480	15480	15480	0
126	20231025	182800	117567620	15480	15480	15480	15480	0
127	20231025	182700	117567620	15480	15480	15480	15480	0
128	20231025	182600	117567620	15480	15480	15480	15480	0
129	20231025	182500	117567620	15480	15480	15480	15480	0
130	20231025	182400	117567620	15480	15480	15480	15480	0
131	20231025	182300	117567620	15480	15480	15480	15480	0
132	20231025	182200	117567620	15480	15480	15480	15480	0
133	20231025	182100	117567620	15480	15480	15480	15480	0
134	20231025	182000	117567620	15480	15480	15480	15480	0
135	20231025	181900	117567620	15480	15480	15480	15480	0
136	20231025	181800	117567620	15480	15480	15480	15480	0
137	20231025	181700	117567620	15480	15480	15480	15480	0
138	20231025	181600	117567620	15480	15480	15480	15480	0
139	20231025	181500	117567620	15480	15480	15480	15480	0
140	20231025	181400	117567620	15480	15480	15480	15480	0
141	20231025	181300	117567620	15480	15480	15480	15480	0
142	20231025	181200	117567620	15480	15480	15480	15480	0
143	20231025	181100	117567620	15480	15480	15480	15480	0
144	20231025	181000	117567620	15480	15480	15480	15480	0
145	20231025	180900	117567620	15480	15480	15480	15480	0
146	20231025	180800	117567620	15480	15480	15480	15480	0
147	20231025	180700	117567620	15480	15480	15480	15480	0
148	20231025	180600	117567620	15480	15480	15480	15480	0
149	20231025	180500	117567620	15480	15480	15480	15480	0
150	20231025	180400	117567620	15480	15480	15480	15480	0
151	20231025	180300	117567620	15480	15480	15480	15480	0
152	20231025	180200	117567620	15480	15480	15480	15480	197
153	20231025	180100	117567620	15480	15480	15480	15480	0
154	20231025	180000	117567620	15480	15480	15480	15480	0
155	20231025	175900	117567620	15480	15480	15480	15480	0
156	20231025	175800	117567620	15480	15480	15480	15480	0
157	20231025	175700	117567620	15480	15480	15480	15480	0
158	20231025	175600	117567620	15480	15480	15480	15480	0
159	20231025	175500	117567620	15480	15480	15480	15480	0
160	20231025	175400	117567620	15480	15480	15480	15480	0
161	20231025	175300	117567620	15480	15480	15480	15480	0
162	20231025	175200	117567620	15480	15480	15480	15480	0
163	20231025	175100	117567620	15480	15480	15480	15480	0
164	20231025	175000	117567620	15480	15480	15480	15480	0
165	20231025	174900	117567620	15480	15480	15480	15480	0
166	20231025	174800	117567620	15480	15480	15480	15480	0
167	20231025	174700	117567620	15480	15480	15480	15480	0
168	20231025	174600	117567620	15480	15480	15480	15480	0
169	20231025	174500	117567620	15480	15480	15480	15480	0
170	20231025	174400	117567620	15480	15480	15480	15480	0
171	20231025	174300	117567620	15480	15480	15480	15480	0
172	20231025	174200	117567620	15480	15480	15480	15480	0
173	20231025	174100	117567620	15480	15480	15480	15480	0
174	20231025	174000	117567620	15480	15480	15480	15480	0
175	20231025	173900	117567620	15480	15480	15480	15480	0
176	20231025	173800	117567620	15480	15480	15480	15480	0
177	20231025	173700	117567620	15480	15480	15480	15480	0
178	20231025	173600	117567620	15480	15480	15480	15480	0
179	20231025	173500	117567620	15480	15480	15480	15480	0
180	20231025	173400	117567620	15480	15480	15480	15480	0
181	20231025	173300	117567620	15480	15480	15480	15480	0
182	20231025	173200	117567620	15480	15480	15480	15480	197
183	20231025	173100	117567620	15480	15480	15480	15480	0
184	20231025	173000	117567620	15480	15480	15480	15480	0
185	20231025	172900	117567620	15480	15480	15480	15480	0
186	20231025	172800	117567620	15480	15480	15480	15480	0
187	20231025	172700	117567620	15480	15480	15480	15480	0
188	20231025	172600	117567620	15480	15480	15480	15480	0
189	20231025	172500	117567620	15480	15480	15480	15480	0
190	20231025	172400	117567620	15480	15480	15480	15480	0
191	20231025	172300	117567620	15480	15480	15480	15480	0
192	20231025	172200	117567620	15480	15480	15480	15480	0
193	20231025	172100	117567620	15480	15480	15480	15480	0
194	20231025	172000	117567620	15480	15480	15480	15480	0
195	20231025	171900	117567620	15480	15480	15480	15480	0
196	20231025	171800	117567620	15480	15480	15480	15480	0
197	20231025	171700	117567620	15480	15480	15480	15480	0
198	20231025	171600	117567620	15480	15480	15480	15480	0
199	20231025	171500	117567620	15480	15480	15480	15480	0
200	20231025	171400	117567620	15480	15480	15480	15480	0
201	20231025	171300	117567620	15480	15480	15480	15480	0
202	20231025	171200	117567620	15480	15480	15480	15480	0
203	20231025	171100	117567620	15480	15480	15480	15480	0
204	20231025	171000	117567620	15480	15480	15480	15480	0
205	20231025	170900	117567620	15480	15480	15480	15480	0
206	20231025	170800	117567620	15480	15480	15480	15480	0
207	20231025	170700	117567620	15480	15480	15480	15480	0
208	20231025	170600	117567620	15480	15480	15480	15480	0
209	20231025	170500	117567620	15480	15480	15480	15480	0
210	20231025	170400	117567620	15480	15480	15480	15480	0
211	20231025	170300	117567620	15480	15480	15480	15480	0
212	20231025	170200	117567620	15480	15480	15480	15480	197
213	20231025	170100	117567620	15480	15480	15480	15480	0
214	20231025	170000	117567620	15480	15480	15480	15480	0
215	20231025	165900	117567620	15480	15480	15480	15480	0
216	20231025	165800	117567620	15480	15480	15480	15480	0
217	20231025	165700	117567620	15480	15480	15480	15480	0
218	20231025	165600	117567620	15480	15480	15480	15480	0
219	20231025	165500	117567620	15480	15480	15480	15480	0
220	20231025	165400	117567620	15480	15480	15480	15480	0
221	20231025	165300	117567620	15480	15480	15480	15480	0
222	20231025	165200	117567620	15480	15480	15480	15480	0
223	20231025	165100	117567620	15480	15480	15480	15480	0
224	20231025	165000	117567620	15480	15480	15480	15480	0
225	20231025	164900	117567620	15480	15480	15480	15480	0
226	20231025	164800	117567620	15480	15480	15480	15480	0
227	20231025	164700	117567620	15480	15480	15480	15480	0
228	20231025	164600	117567620	15480	15480	15480	15480	0
229	20231025	164500	117567620	15480	15480	15480	15480	0
230	20231025	164400	117567620	15480	15480	15480	15480	0
231	20231025	164300	117567620	15480	15480	15480	15480	0
232	20231025	164200	117567620	15480	15480	15480	15480	0
233	20231025	164100	117567620	15480	15480	15480	15480	0
234	20231025	164000	117567620	15480	15480	15480	15480	0
235	20231025	163900	117567620	15480	15480	15480	15480	0
236	20231025	163800	117567620	15480	15480	15480	15480	0
237	20231025	163700	117567620	15480	15480	15480	15480	0
238	20231025	163600	117567620	15480	15480	15480	15480	0
239	20231025	163500	117567620	15480	15480	15480	15480	0
240	20231025	163400	117567620	15480	15480	15480	15480	0
241	20231025	163300	117567620	15480	15480	15480	15480	0
242	20231025	163200	117567620	15480	15480	15480	15480	197
243	20231025	163100	117567620	15480	15480	15480	15480	0
244	20231025	163000	117567620	15480	15480	15480	15480	0
245	20231025	162900	117567620	15480	15480	15480	15480	0
246	20231025	162800	117567620	15480	15480	15480	15480	0
247	20231025	162700	117567620	15480	15480	15480	15480	0
248	20231025	162600	117567620	15480	15480	15480	15480	0
249	20231025	162500	117567620	15480	15480	15480	15480	0
250	20231025	162400	117567620	15480	15480	15480	15480	0
251	20231025	162300	117567620	15480	15480	15480	15480	0
252	20231025	162200	117567620	15480	15480	15480	15480	0
253	20231025	162100	117567620	15480	15480	15480	15480	0
254	20231025	162000	117567620	15480	15480	15480	15480	0
255	20231025	161900	117567620	15480	15480	15480	15480	0
256	20231025	161800	117567620	15480	15480	15480	15480	0
257	20231025	161700	117567620	15480	15480	15480	15480	0
258	20231025	161600	117567620	15480	15480	15480	15480	0
259	20231025	161500	117567620	15480	15480	15480	15480	0
260	20231025	161400	117567620	15480	15480	15480	15480	0
261	20231025	161300	117567620	15480	15480	15480	15480	0
262	20231025	161200	117567620	15480	15480	15480	15480	0
263	20231025	161100	117567620	15480	15480	15480	15480	0
264	20231025	161000	117567620	15480	15480	15480	15480	0
265	20231025	160900	117567620	15480	15480	15480	15480	0
266	20231025	160800	117567620	15480	15480	15480	15480	0
267	20231025	160700	117567620	15480	15480	15480	15480	0
268	20231025	160600	117567620	15480	15480	15480	15480	0
269	20231025	160500	117567620	15480	15480	15480	15480	0
270	20231025	160400	117567620	15480	15480	15480	15480	0
271	20231025	160300	117567620	15480	15480	15480	15480	0
272	20231025	160200	117567620	15480	15480	15480	15480	197
273	20231025	160100	117567620	15480	15480	15480	15480	0
274	20231025	160000	117567620	15480	15480	15480	15480	0
275	20231025	155900	117567620	15480	15480	15480	15480	0
276	20231025	155800	117567620	15480	15480	15480	15480	0
277	20231025	155700	117567620	15480	15480	15480	15480	0
278	20231025	155600	117567620	15480	15480	15480	15480	0
279	20231025	155500	117567620	15480	15480	15480	15480	0
280	20231025	155400	117567620	15480	15480	15480	15480	0
281	20231025	155300	117567620	15480	15480	15480	15480	0
282	20231025	155200	117567620	15480	15480	15480	15480	0
283	20231025	155100	117567620	15480	15480	15480	15480	0
284	20231025	155000	117567620	15480	15480	15480	15480	0
285	20231025	154900	117567620	15480	15480	15480	15480	0
286	20231025	154800	117567620	15480	15480	15480	15480	0
287	20231025	154700	117567620	15480	15480	15480	15480	0
288	20231025	154600	117567620	15480	15480	15480	15480	0
289	20231025	154500	117567620	15480	15480	15480	15480	0
290	20231025	154400	117567620	15480	15480	15480	15480	0
291	20231025	154300	117567620	15480	15480	15480	15480	0
292	20231025	154200	117567620	15480	15480	15480	15480	0
293	20231025	154100	117567620	15480	15480	15480	15480	0
294	20231025	154000	117567620	15480	15480	15480	15480	0
295	20231025	153900	117567620	15480	15480	15480	15480	0
296	20231025	153800	117567620	15480	15480	15480	15480	0
297	20231025	153700	117567620	15480	15480	15480	15480	0
298	20231025	153600	117567620	15480	15480	15480	15480	0
299	20231025	153500	117567620	15480	15480	15480	15480	0
300	20231025	153400	117567620	15480	15480	15480	15480	0
301	20231025	153300	117567620	15480	15480	15480	15480	0
302	20231025	153200	117567620	15480	15480	15480	15480	197
303	20231025	153100	117567620	15480	15480	15480	15480	0
304	20231025	153000	117567620	15480	15480	15480	15480	197
305	20231025	152900	114518060	15400	15400	15400	15400	0
306	20231025	152800	114518060	15400	15400	15400	15400	0
307	20231025	152700	114518060	15400	15400	15400	15400	0
308	20231025	152600	114518060	15400	15400	15400	15400	0
309	20231025	152500	114518060	15400	15400	15400	15400	0
310	20231025	152400	114518060	15400	15400	15400	15400	0
311	20231025	152300	114518060	15400	15400	15400	15400	0
312	20231025	152200	114518060	15400	15400	15400	15400	0
313	20231025	152100	114518060	15400	15400	15400	15400	0
314	20231025	152000	114518060	15400	15400	15400	15400	0
315	20231025	151900	114518060	15400	15400	15400	15400	2
316	20231025	151800	114487260	15400	15390	15400	15390	63
317	20231025	151700	113517070	15390	15390	15390	15390	1
318	20231025	151600	113501680	15360	15360	15360	15360	9
319	20231025	151500	113363440	15370	15370	15370	15370	16
320	20231025	151400	113117520	15380	15370	15380	15370	3
321	20231025	151300	113071400	15370	15370	15370	15370	1
322	20231025	151200	113056030	15370	15380	15400	15370	11
323	20231025	151100	112886830	15370	15370	15370	15370	2
324	20231025	151000	112856090	15370	15370	15370	15370	2
325	20231025	150900	112825350	15370	15360	15370	15360	17
326	20231025	150800	112564170	15360	15350	15360	15350	82
327	20231025	150700	111305440	15350	15360	15360	15350	16
328	20231025	150600	111059720	15360	15360	15370	15360	38
329	20231025	150500	110475940	15360	15350	15360	15350	97
330	20231025	150400	108986760	15350	15350	15390	15350	196
331	20231025	150300	105976790	15350	15360	15370	15350	90
332	20231025	150200	104593640	15370	15360	15370	15360	11
333	20231025	150100	104424580	15370	15380	15380	15360	1100
334	20231025	150000	87518880	15380	15380	15410	15380	111
335	20231025	145900	85808890	15390	15390	15390	15390	62
336	20231025	145800	84854710	15390	15390	15390	15390	0
337	20231025	145700	84854710	15390	15390	15390	15390	0
338	20231025	145600	84854710	15390	15390	15390	15390	0
339	20231025	145500	84854710	15390	15390	15390	15390	1
340	20231025	145400	84839320	15390	15390	15390	15390	0
341	20231025	145300	84839320	15390	15390	15390	15390	0
342	20231025	145200	84839320	15390	15390	15390	15390	2
343	20231025	145100	84808540	15390	15390	15390	15390	0
344	20231025	145000	84808540	15390	15390	15390	15390	4
345	20231025	144900	84746980	15380	15380	15380	15380	8
346	20231025	144800	84623940	15380	15380	15380	15380	2
347	20231025	144700	84593180	15380	15380	15380	15380	12
348	20231025	144600	84408620	15380	15390	15390	15380	9
349	20231025	144500	84270120	15390	15390	15390	15390	0
350	20231025	144400	84270120	15390	15390	15390	15390	0
351	20231025	144300	84270120	15390	15390	15390	15390	0
352	20231025	144200	84270120	15390	15390	15390	15390	1
353	20231025	144100	84254730	15380	15380	15380	15380	1
354	20231025	144000	84239350	15380	15380	15380	15380	0
355	20231025	143900	84239350	15380	15380	15380	15380	0
356	20231025	143800	84239350	15380	15400	15400	15380	10
357	20231025	143700	84085470	15400	15400	15400	15400	0
358	20231025	143600	84085470	15400	15400	15400	15400	5
359	20231025	143500	84008470	15400	15400	15400	15400	0
360	20231025	143400	84008470	15400	15400	15400	15400	0
361	20231025	143300	84008470	15400	15400	15400	15400	0
362	20231025	143200	84008470	15400	15400	15400	15400	0
363	20231025	143100	84008470	15400	15400	15400	15400	1
364	20231025	143000	83993070	15390	15390	15390	15390	0
365	20231025	142900	83993070	15390	15390	15390	15390	0
366	20231025	142800	83993070	15390	15390	15390	15390	0
367	20231025	142700	83993070	15390	15390	15390	15390	0
368	20231025	142600	83993070	15390	15390	15390	15390	1
369	20231025	142500	83977680	15390	15390	15390	15390	0
370	20231025	142400	83977680	15390	15390	15390	15390	0
371	20231025	142300	83977680	15390	15390	15390	15390	1
372	20231025	142200	83962290	15380	15380	15380	15380	0
373	20231025	142100	83962290	15380	15380	15380	15380	0
374	20231025	142000	83962290	15380	15380	15380	15380	0
375	20231025	141900	83962290	15380	15380	15380	15380	2
376	20231025	141800	83931530	15390	15390	15390	15390	1
377	20231025	141700	83916140	15390	15380	15390	15380	4
378	20231025	141600	83854610	15380	15380	15380	15380	14
379	20231025	141500	83639290	15380	15380	15380	15380	8
380	20231025	141400	83516250	15380	15380	15380	15380	22
381	20231025	141300	83177890	15370	15380	15380	15370	148
382	20231025	141200	80901810	15370	15370	15380	15370	17
383	20231025	141100	80640510	15370	15370	15370	15370	18
384	20231025	141000	80363850	15370	15370	15370	15370	15
385	20231025	140900	80133300	15380	15370	15380	15370	138
386	20231025	140800	78011840	15370	15370	15370	15370	0
387	20231025	140700	78011840	15370	15370	15370	15370	0
388	20231025	140600	78011840	15370	15370	15370	15370	0
389	20231025	140500	78011840	15370	15370	15370	15370	0
390	20231025	140400	78011840	15370	15370	15370	15370	0
391	20231025	140300	78011840	15370	15370	15370	15370	0
392	20231025	140200	78011840	15370	15370	15370	15370	0
393	20231025	140100	78011840	15370	15370	15370	15370	0
394	20231025	140000	78011840	15370	15370	15370	15370	1
395	20231025	135900	77996470	15370	15370	15370	15370	1
396	20231025	135800	77981100	15370	15370	15370	15370	0
397	20231025	135700	77981100	15370	15380	15380	15370	3
398	20231025	135600	77934970	15370	15370	15370	15370	1
399	20231025	135500	77919600	15370	15370	15370	15370	1
400	20231025	135400	77904230	15360	15360	15360	15360	0
401	20231025	135300	77904230	15360	15360	15360	15360	0
402	20231025	135200	77904230	15360	15360	15360	15360	0
403	20231025	135100	77904230	15360	15360	15360	15360	0
404	20231025	135000	77904230	15360	15360	15360	15360	6
405	20231025	134900	77812070	15370	15370	15370	15370	3
406	20231025	134800	77765960	15380	15380	15380	15370	54
407	20231025	134700	76935510	15370	15370	15370	15370	1
408	20231025	134600	76920140	15370	15370	15370	15370	5
409	20231025	134500	76843290	15370	15370	15370	15370	0
410	20231025	134400	76843290	15370	15370	15370	15370	1
411	20231025	134300	76827920	15370	15380	15380	15370	63
412	20231025	134200	75859100	15380	15380	15380	15380	0
413	20231025	134100	75859100	15380	15380	15380	15380	0
414	20231025	134000	75859100	15380	15380	15380	15380	1
415	20231025	133900	75843720	15380	15380	15380	15380	0
416	20231025	133800	75843720	15380	15380	15380	15380	1
417	20231025	133700	75828340	15370	15370	15370	15370	1
418	20231025	133600	75812970	15370	15370	15370	15370	0
419	20231025	133500	75812970	15370	15370	15370	15370	1
420	20231025	133400	75797600	15370	15370	15370	15370	4
421	20231025	133300	75736120	15370	15370	15370	15370	3
422	20231025	133200	75690010	15370	15370	15370	15370	5
423	20231025	133100	75613160	15370	15370	15370	15370	3
424	20231025	133000	75567050	15370	15370	15370	15370	5
425	20231025	132900	75490200	15370	15370	15370	15370	3
426	20231025	132800	75444090	15370	15370	15370	15370	1
427	20231025	132700	75428720	15370	15370	15370	15370	9
428	20231025	132600	75290390	15370	15370	15370	15370	1
429	20231025	132500	75275020	15380	15370	15380	15370	6
430	20231025	132400	75182780	15370	15370	15370	15370	23
431	20231025	132300	74829270	15370	15370	15370	15370	18
432	20231025	132200	74552610	15380	15360	15380	15360	117
433	20231025	132100	72753410	15360	15360	15360	15360	2
434	20231025	132000	72722690	15360	15360	15360	15360	5
435	20231025	131900	72645890	15360	15370	15370	15360	8
436	20231025	131800	72522980	15360	15360	15360	15360	7
437	20231025	131700	72415460	15360	15360	15360	15360	4
438	20231025	131600	72354020	15360	15370	15370	15360	2
439	20231025	131500	72323290	15360	15360	15360	15360	5
440	20231025	131400	72246490	15360	15360	15360	15360	5
441	20231025	131300	72169690	15360	15360	15360	15360	3
442	20231025	131200	72123610	15360	15360	15360	15360	5
443	20231025	131100	72046810	15360	15370	15370	15360	3
444	20231025	131000	72000710	15360	15360	15360	15360	3
445	20231025	130900	71954630	15370	15370	15370	15370	28
446	20231025	130800	71524270	15380	15380	15380	15380	1
447	20231025	130700	71508890	15370	15370	15370	15370	26
448	20231025	130600	71109270	15370	15390	15390	15370	71
449	20231025	130500	70017270	15390	15390	15390	15390	30
450	20231025	130400	69555570	15380	15390	15390	15380	19
451	20231025	130300	69263250	15390	15390	15390	15390	8
452	20231025	130200	69140130	15390	15390	15390	15390	23
453	20231025	130100	68786160	15390	15390	15390	15390	9
454	20231025	130000	68647650	15390	15390	15390	15390	8
455	20231025	125900	68524530	15390	15390	15400	15390	23
456	20231025	125800	68170510	15390	15390	15390	15390	20
457	20231025	125700	67862710	15390	15390	15390	15390	0
458	20231025	125600	67862710	15390	15390	15390	15390	18
459	20231025	125500	67585690	15390	15390	15390	15390	8
460	20231025	125400	67462570	15390	15390	15390	15390	20
461	20231025	125300	67154770	15390	15390	15390	15390	20
462	20231025	125200	66846970	15390	15400	15400	15390	9
463	20231025	125100	66708450	15390	15390	15390	15390	12
464	20231025	125000	66523770	15400	15390	15400	15390	21
465	20231025	124900	66200560	15390	15390	15390	15390	8
466	20231025	124800	66077440	15400	15390	15400	15390	46
467	20231025	124700	65369120	15400	15400	15400	15400	24
468	20231025	124600	64999520	15400	15400	15400	15400	0
469	20231025	124500	64999520	15400	15400	15400	15400	9
470	20231025	124400	64860920	15400	15410	15410	15400	654
471	20231025	124300	54782860	15410	15420	15420	15410	29
472	20231025	124200	54335950	15410	15410	15410	15410	8
473	20231025	124100	54212670	15410	15410	15410	15410	18
474	20231025	124000	53935290	15410	15410	15410	15410	10
475	20231025	123900	53781190	15420	15420	15420	15420	8
476	20231025	123800	53657830	15420	15420	15420	15420	8
477	20231025	123700	53534470	15420	15420	15420	15420	19
478	20231025	123600	53241490	15420	15420	15420	15420	20
479	20231025	123500	52933090	15420	15420	15420	15420	0
480	20231025	123400	52933090	15420	15420	15420	15420	19
481	20231025	123300	52640110	15420	15420	15420	15420	8
482	20231025	123200	52516750	15430	15440	15440	15430	94
483	20231025	123100	51066300	15440	15440	15440	15440	18
484	20231025	123000	50788380	15440	15440	15440	15440	9
485	20231025	122900	50649420	15440	15440	15440	15440	12
486	20231025	122800	50464140	15450	15450	15450	15450	85
487	20231025	122700	49150890	15450	15450	15450	15450	8
488	20231025	122600	49027290	15450	15450	15450	15450	8
489	20231025	122500	48903690	15450	15450	15450	15450	59
490	20231025	122400	47992140	15460	15460	15460	15460	0
491	20231025	122300	47992140	15460	15460	15460	15460	3
492	20231025	122200	47945760	15460	15460	15460	15460	19
493	20231025	122100	47652020	15460	15460	15460	15460	21
494	20231025	122000	47327360	15460	15460	15460	15460	8
495	20231025	121900	47203680	15460	15460	15460	15460	8
496	20231025	121800	47080000	15460	15460	15460	15460	10
497	20231025	121700	46925400	15470	15480	15480	15470	7
498	20231025	121600	46817050	15500	15490	15500	15490	50
499	20231025	121500	46042140	15480	15480	15480	15480	18
500	20231025	121400	45763500	15480	15480	15480	15480	21
501	20231025	121300	45438420	15500	15500	15500	15500	0
502	20231025	121200	45438420	15500	15490	15500	15490	310
503	20231025	121100	40633520	15500	15500	15500	15500	645
504	20231025	121000	30636020	15490	15490	15490	15490	0
505	20231025	120900	30636020	15490	15490	15490	15490	0
506	20231025	120800	30636020	15490	15490	15490	15490	0
507	20231025	120700	30636020	15490	15490	15490	15490	0
508	20231025	120600	30636020	15490	15490	15490	15490	0
509	20231025	120500	30636020	15490	15490	15490	15490	0
510	20231025	120400	30636020	15490	15490	15490	15490	0
511	20231025	120300	30636020	15490	15490	15490	15490	0
512	20231025	120200	30636020	15490	15490	15490	15490	0
513	20231025	120100	30636020	15490	15490	15490	15490	0
514	20231025	120000	30636020	15490	15490	15490	15490	0
515	20231025	115900	30636020	15490	15490	15490	15490	0
516	20231025	115800	30636020	15490	15490	15490	15490	0
517	20231025	115700	30636020	15490	15490	15490	15490	0
518	20231025	115600	30636020	15490	15490	15490	15490	0
519	20231025	115500	30636020	15490	15490	15490	15490	1
520	20231025	115400	30620530	15490	15490	15490	15490	0
521	20231025	115300	30620530	15490	15490	15490	15490	1
522	20231025	115200	30605040	15490	15490	15490	15490	5
523	20231025	115100	30527590	15490	15490	15490	15490	2
524	20231025	115000	30496610	15490	15490	15490	15490	7
525	20231025	114900	30388180	15490	15500	15500	15490	7
526	20231025	114800	30279730	15490	15500	15500	15490	69
527	20231025	114700	29210420	15490	15500	15500	15480	17
528	20231025	114600	28947160	15500	15500	15500	15500	62
529	20231025	114500	27986160	15500	15480	15500	15480	51
530	20231025	114400	27195730	15480	15480	15480	15480	0
531	20231025	114300	27195730	15480	15480	15480	15480	0
532	20231025	114200	27195730	15480	15480	15480	15480	0
533	20231025	114100	27195730	15480	15490	15490	15480	2
534	20231025	114000	27164760	15480	15480	15480	15480	1
535	20231025	113900	27149280	15480	15480	15480	15480	1
536	20231025	113800	27133800	15470	15470	15470	15470	11
537	20231025	113700	26963630	15480	15490	15500	15480	87
538	20231025	113600	25615280	15500	15500	15500	15500	0
539	20231025	113500	25615280	15500	15500	15500	15500	0
540	20231025	113400	25615280	15500	15500	15500	15500	0
541	20231025	113300	25615280	15500	15500	15500	15500	5
542	20231025	113200	25537780	15490	15490	15490	15490	0
543	20231025	113100	25537780	15490	15490	15490	15490	0
544	20231025	113000	25537780	15490	15490	15490	15490	0
545	20231025	112900	25537780	15490	15490	15490	15490	1
546	20231025	112800	25522290	15490	15490	15490	15490	2
547	20231025	112700	25491310	15480	15480	15480	15480	0
548	20231025	112600	25491310	15480	15480	15480	15480	0
549	20231025	112500	25491310	15480	15480	15480	15480	0
550	20231025	112400	25491310	15480	15480	15480	15480	0
551	20231025	112300	25491310	15480	15480	15480	15480	0
552	20231025	112200	25491310	15480	15480	15480	15480	2
553	20231025	112100	25460350	15480	15480	15480	15480	0
554	20231025	112000	25460350	15480	15480	15480	15480	1
555	20231025	111900	25444870	15490	15490	15490	15490	1
556	20231025	111800	25429380	15480	15480	15480	15480	0
557	20231025	111700	25429380	15480	15480	15480	15480	0
558	20231025	111600	25429380	15480	15480	15480	15480	0
559	20231025	111500	25429380	15480	15480	15480	15480	0
560	20231025	111400	25429380	15480	15480	15480	15480	0
561	20231025	111300	25429380	15480	15480	15480	15480	0
562	20231025	111200	25429380	15480	15480	15480	15480	1
563	20231025	111100	25413900	15500	15500	15500	15500	3
564	20231025	111000	25367400	15500	15500	15500	15500	1
565	20231025	110900	25351900	15500	15500	15500	15500	6
566	20231025	110800	25258900	15500	15500	15500	15500	8
567	20231025	110700	25134900	15500	15500	15500	15500	1
568	20231025	110600	25119400	15500	15500	15500	15500	0
569	20231025	110500	25119400	15500	15510	15510	15500	20
570	20231025	110400	24809220	15500	15500	15500	15500	10
571	20231025	110300	24654220	15500	15500	15500	15500	0
572	20231025	110200	24654220	15500	15500	15500	15500	6
573	20231025	110100	24561220	15500	15500	15500	15500	11
574	20231025	110000	24390720	15500	15460	15500	15460	58
575	20231025	105900	23491880	15460	15470	15470	15460	8
576	20231025	105800	23368130	15460	15460	15460	15460	1
577	20231025	105700	23352670	15470	15470	15470	15470	1
578	20231025	105600	23337200	15460	15460	15460	15460	1
579	20231025	105500	23321740	15460	15460	15460	15460	0
580	20231025	105400	23321740	15460	15460	15460	15460	0
581	20231025	105300	23321740	15460	15460	15470	15460	9
582	20231025	105200	23182580	15460	15460	15460	15460	7
583	20231025	105100	23074360	15460	15460	15460	15460	13
584	20231025	105000	22873380	15500	15500	15500	15500	0
585	20231025	104900	22873380	15500	15500	15500	15500	0
586	20231025	104800	22873380	15500	15500	15500	15500	0
587	20231025	104700	22873380	15500	15460	15500	15460	103
588	20231025	104600	21277360	15470	15460	15470	15460	12
589	20231025	104500	21091750	15490	15490	15490	15490	8
590	20231025	104400	20967830	15500	15500	15500	15500	1
591	20231025	104300	20952330	15500	15500	15500	15500	94
592	20231025	104200	19495330	15500	15500	15500	15500	21
593	20231025	104100	19169830	15500	15500	15500	15500	9
594	20231025	104000	19030330	15500	15500	15500	15500	9
595	20231025	103900	18890830	15500	15490	15500	15490	77
596	20231025	103800	17697430	15490	15500	15500	15490	54
597	20231025	103700	16860490	15500	15500	15500	15500	152
598	20231025	103600	14504490	15490	15490	15490	15490	1
599	20231025	103500	14489000	15490	15490	15490	15490	2
600	20231025	103400	14458020	15500	15500	15500	15500	0
601	20231025	103300	14458020	15500	15500	15500	15500	0
602	20231025	103200	14458020	15500	15500	15500	15500	0
603	20231025	103100	14458020	15500	15500	15500	15490	5
604	20231025	103000	14380540	15500	15500	15500	15500	3
605	20231025	102900	14334040	15500	15500	15500	15500	4
606	20231025	102800	14272040	15500	15500	15500	15500	6
607	20231025	102700	14179040	15500	15500	15500	15500	2
608	20231025	102600	14148040	15500	15510	15510	15500	5
609	20231025	102500	14070530	15500	15510	15510	15500	6
610	20231025	102400	13977520	15500	15500	15500	15500	5
611	20231025	102300	13900020	15510	15510	15510	15510	2
612	20231025	102200	13869000	15510	15510	15510	15510	0
613	20231025	102100	13869000	15510	15510	15510	15510	4
614	20231025	102000	13806960	15510	15510	15510	15510	2
615	20231025	101900	13775940	15510	15510	15510	15510	0
616	20231025	101800	13775940	15510	15510	15510	15510	1
617	20231025	101700	13760430	15510	15500	15510	15500	14
618	20231025	101600	13543300	15500	15500	15500	15500	4
619	20231025	101500	13481300	15500	15500	15500	15500	4
620	20231025	101400	13419300	15500	15500	15500	15500	4
621	20231025	101300	13357300	15500	15500	15500	15500	2
622	20231025	101200	13326300	15500	15500	15500	15500	4
623	20231025	101100	13264300	15500	15500	15500	15500	4
624	20231025	101000	13202300	15500	15500	15500	15500	4
625	20231025	100900	13140300	15500	15500	15500	15500	7
626	20231025	100800	13031800	15500	15500	15500	15500	1
627	20231025	100700	13016300	15510	15500	15510	15500	10
628	20231025	100600	12861220	15500	15500	15500	15500	2
629	20231025	100500	12830220	15500	15500	15500	15500	6
630	20231025	100400	12737220	15500	15470	15500	15470	48
631	20231025	100300	11993540	15460	15460	15460	15460	0
632	20231025	100200	11993540	15460	15460	15460	15460	7
633	20231025	100100	11885320	15470	15470	15470	15470	0
634	20231025	100000	11885320	15470	15470	15470	15470	1
635	20231025	095900	11869850	15460	15460	15460	15460	0
636	20231025	095800	11869850	15460	15460	15460	15460	6
637	20231025	095700	11777090	15460	15460	15460	15460	1
638	20231025	095600	11761630	15490	15490	15490	15490	0
639	20231025	095500	11761630	15490	15490	15490	15490	4
640	20231025	095400	11699670	15500	15500	15500	15500	67
641	20231025	095300	10661170	15500	15470	15500	15470	35
642	20231025	095200	10118900	15470	15460	15470	15460	13
643	20231025	095100	9917900	15450	15450	15450	15450	0
644	20231025	095000	9917900	15450	15450	15450	15450	1
645	20231025	094900	9902450	15460	15450	15460	15450	3
646	20231025	094800	9856090	15450	15450	15450	15450	6
647	20231025	094700	9763390	15510	15510	15510	15510	0
648	20231025	094600	9763390	15510	15460	15510	15460	103
649	20231025	094500	8167480	15450	15450	15450	15450	5
650	20231025	094400	8090230	15450	15450	15450	15450	3
651	20231025	094300	8043880	15500	15500	15500	15500	0
652	20231025	094200	8043880	15500	15500	15500	15500	0
653	20231025	094100	8043880	15500	15450	15500	15450	102
654	20231025	094000	6463580	15450	15460	15460	15450	3
655	20231025	093900	6417220	15470	15470	15470	15470	2
656	20231025	093800	6386280	15500	15500	15500	15500	27
657	20231025	093700	5967780	15520	15440	15520	15440	87
658	20231025	093600	4619640	15430	15430	15430	15430	0
659	20231025	093500	4619640	15430	15430	15430	15430	1
660	20231025	093400	4604210	15450	15450	15450	15450	0
661	20231025	093300	4604210	15450	15450	15450	15450	0
662	20231025	093200	4604210	15450	15430	15450	15430	25
663	20231025	093100	4218130	15450	15450	15450	15450	3
664	20231025	093000	4171780	15420	15420	15420	15420	0
665	20231025	092900	4171780	15420	15420	15420	15420	0
666	20231025	092800	4171780	15420	15420	15420	15420	3
667	20231025	092700	4125520	15430	15430	15430	15430	0
668	20231025	092600	4125520	15430	15440	15440	15430	5
669	20231025	092500	4048330	15440	15440	15440	15440	7
670	20231025	092400	3940250	15450	15450	15450	15450	1
671	20231025	092300	3924800	15440	15440	15440	15440	0
672	20231025	092200	3924800	15440	15440	15440	15440	0
673	20231025	092100	3924800	15440	15440	15440	15440	0
674	20231025	092000	3924800	15440	15420	15440	15420	17
675	20231025	091900	3662490	15420	15420	15420	15420	10
676	20231025	091800	3508290	15410	15410	15410	15410	9
677	20231025	091700	3369600	15410	15410	15410	15410	6
678	20231025	091600	3277140	15410	15410	15410	15410	5
679	20231025	091500	3200090	15410	15420	15420	15410	7
680	20231025	091400	3092180	15420	15420	15420	15420	8
681	20231025	091300	2968820	15420	15420	15420	15420	18
682	20231025	091200	2691260	15420	15430	15430	15420	12
683	20231025	091100	2506200	15420	15420	15420	15420	13
684	20231025	091000	2305740	15420	15420	15420	15420	24
685	20231025	090900	1935660	15420	15420	15420	15420	6
686	20231025	090800	1843140	15420	15430	15430	15420	7
687	20231025	090700	1735180	15430	15440	15440	15430	4
688	20231025	090600	1673450	15450	15450	15450	15450	0
689	20231025	090500	1673450	15450	15450	15450	15450	2
690	20231025	090400	1642550	15470	15460	15470	15460	4
691	20231025	090300	1580680	15460	15460	15460	15460	37
692	20231025	090200	1008660	15500	15500	15500	15500	0
693	20231025	090100	1008660	15500	15500	15500	15500	0
694	20231025	090000	1008660	15500	15540	15540	15500	65