KissMeData/034310/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	190700	140042340	12650	12650	12650	12650	216
3	20231024	190600	140042340	12650	12650	12650	12650	0
4	20231024	190500	140042340	12650	12650	12650	12650	0
5	20231024	190400	140042340	12650	12650	12650	12650	0
6	20231024	190300	140042340	12650	12650	12650	12650	0
7	20231024	190200	140042340	12650	12650	12650	12650	0
8	20231024	190100	140042340	12650	12650	12650	12650	0
9	20231024	190000	140042340	12650	12650	12650	12650	0
10	20231024	185900	140042340	12650	12650	12650	12650	0
11	20231024	185800	140042340	12650	12650	12650	12650	0
12	20231024	185700	140042340	12650	12650	12650	12650	0
13	20231024	185600	140042340	12650	12650	12650	12650	0
14	20231024	185500	140042340	12650	12650	12650	12650	0
15	20231024	185400	140042340	12650	12650	12650	12650	0
16	20231024	185300	140042340	12650	12650	12650	12650	0
17	20231024	185200	140042340	12650	12650	12650	12650	0
18	20231024	185100	140042340	12650	12650	12650	12650	0
19	20231024	185000	140042340	12650	12650	12650	12650	0
20	20231024	184900	140042340	12650	12650	12650	12650	0
21	20231024	184800	140042340	12650	12650	12650	12650	0
22	20231024	184700	140042340	12650	12650	12650	12650	0
23	20231024	184600	140042340	12650	12650	12650	12650	0
24	20231024	184500	140042340	12650	12650	12650	12650	0
25	20231024	184400	140042340	12650	12650	12650	12650	0
26	20231024	184300	140042340	12650	12650	12650	12650	0
27	20231024	184200	140042340	12650	12650	12650	12650	0
28	20231024	184100	140042340	12650	12650	12650	12650	0
29	20231024	184000	140042340	12650	12650	12650	12650	0
30	20231024	183900	140042340	12650	12650	12650	12650	0
31	20231024	183800	140042340	12650	12650	12650	12650	0
32	20231024	183700	140042340	12650	12650	12650	12650	216
33	20231024	183600	140042340	12650	12650	12650	12650	0
34	20231024	183500	140042340	12650	12650	12650	12650	0
35	20231024	183400	140042340	12650	12650	12650	12650	0
36	20231024	183300	140042340	12650	12650	12650	12650	0
37	20231024	183200	140042340	12650	12650	12650	12650	0
38	20231024	183100	140042340	12650	12650	12650	12650	0
39	20231024	183000	140042340	12650	12650	12650	12650	0
40	20231024	182900	140042340	12650	12650	12650	12650	0
41	20231024	182800	140042340	12650	12650	12650	12650	0
42	20231024	182700	140042340	12650	12650	12650	12650	0
43	20231024	182600	140042340	12650	12650	12650	12650	0
44	20231024	182500	140042340	12650	12650	12650	12650	0
45	20231024	182400	140042340	12650	12650	12650	12650	0
46	20231024	182300	140042340	12650	12650	12650	12650	0
47	20231024	182200	140042340	12650	12650	12650	12650	0
48	20231024	182100	140042340	12650	12650	12650	12650	0
49	20231024	182000	140042340	12650	12650	12650	12650	0
50	20231024	181900	140042340	12650	12650	12650	12650	0
51	20231024	181800	140042340	12650	12650	12650	12650	0
52	20231024	181700	140042340	12650	12650	12650	12650	0
53	20231024	181600	140042340	12650	12650	12650	12650	0
54	20231024	181500	140042340	12650	12650	12650	12650	0
55	20231024	181400	140042340	12650	12650	12650	12650	0
56	20231024	181300	140042340	12650	12650	12650	12650	0
57	20231024	181200	140042340	12650	12650	12650	12650	0
58	20231024	181100	140042340	12650	12650	12650	12650	0
59	20231024	181000	140042340	12650	12650	12650	12650	0
60	20231024	180900	140042340	12650	12650	12650	12650	0
61	20231024	180800	140042340	12650	12650	12650	12650	0
62	20231024	180700	140042340	12650	12650	12650	12650	216
63	20231024	180600	140042340	12650	12650	12650	12650	0
64	20231024	180500	140042340	12650	12650	12650	12650	0
65	20231024	180400	140042340	12650	12650	12650	12650	0
66	20231024	180300	140042340	12650	12650	12650	12650	0
67	20231024	180200	140042340	12650	12650	12650	12650	0
68	20231024	180100	140042340	12650	12650	12650	12650	0
69	20231024	180000	140042340	12650	12650	12650	12650	0
70	20231024	175900	140042340	12650	12650	12650	12650	0
71	20231024	175800	140042340	12650	12650	12650	12650	0
72	20231024	175700	140042340	12650	12650	12650	12650	0
73	20231024	175600	140042340	12650	12650	12650	12650	0
74	20231024	175500	140042340	12650	12650	12650	12650	0
75	20231024	175400	140042340	12650	12650	12650	12650	0
76	20231024	175300	140042340	12650	12650	12650	12650	0
77	20231024	175200	140042340	12650	12650	12650	12650	0
78	20231024	175100	140042340	12650	12650	12650	12650	0
79	20231024	175000	140042340	12650	12650	12650	12650	0
80	20231024	174900	140042340	12650	12650	12650	12650	0
81	20231024	174800	140042340	12650	12650	12650	12650	0
82	20231024	174700	140042340	12650	12650	12650	12650	0
83	20231024	174600	140042340	12650	12650	12650	12650	0
84	20231024	174500	140042340	12650	12650	12650	12650	0
85	20231024	174400	140042340	12650	12650	12650	12650	0
86	20231024	174300	140042340	12650	12650	12650	12650	0
87	20231024	174200	140042340	12650	12650	12650	12650	0
88	20231024	174100	140042340	12650	12650	12650	12650	0
89	20231024	174000	140042340	12650	12650	12650	12650	0
90	20231024	173900	140042340	12650	12650	12650	12650	0
91	20231024	173800	140042340	12650	12650	12650	12650	0
92	20231024	173700	140042340	12650	12650	12650	12650	216
93	20231024	173600	140042340	12650	12650	12650	12650	0
94	20231024	173500	140042340	12650	12650	12650	12650	0
95	20231024	173400	140042340	12650	12650	12650	12650	0
96	20231024	173300	140042340	12650	12650	12650	12650	0
97	20231024	173200	140042340	12650	12650	12650	12650	0
98	20231024	173100	140042340	12650	12650	12650	12650	0
99	20231024	173000	140042340	12650	12650	12650	12650	0
100	20231024	172900	140042340	12650	12650	12650	12650	0
101	20231024	172800	140042340	12650	12650	12650	12650	0
102	20231024	172700	140042340	12650	12650	12650	12650	0
103	20231024	172600	140042340	12650	12650	12650	12650	0
104	20231024	172500	140042340	12650	12650	12650	12650	0
105	20231024	172400	140042340	12650	12650	12650	12650	0
106	20231024	172300	140042340	12650	12650	12650	12650	0
107	20231024	172200	140042340	12650	12650	12650	12650	0
108	20231024	172100	140042340	12650	12650	12650	12650	0
109	20231024	172000	140042340	12650	12650	12650	12650	0
110	20231024	171900	140042340	12650	12650	12650	12650	0
111	20231024	171800	140042340	12650	12650	12650	12650	0
112	20231024	171700	140042340	12650	12650	12650	12650	0
113	20231024	171600	140042340	12650	12650	12650	12650	0
114	20231024	171500	140042340	12650	12650	12650	12650	0
115	20231024	171400	140042340	12650	12650	12650	12650	0
116	20231024	171300	140042340	12650	12650	12650	12650	0
117	20231024	171200	140042340	12650	12650	12650	12650	0
118	20231024	171100	140042340	12650	12650	12650	12650	0
119	20231024	171000	140042340	12650	12650	12650	12650	0
120	20231024	170900	140042340	12650	12650	12650	12650	0
121	20231024	170800	140042340	12650	12650	12650	12650	0
122	20231024	170700	140042340	12650	12650	12650	12650	216
123	20231024	170600	140042340	12650	12650	12650	12650	0
124	20231024	170500	140042340	12650	12650	12650	12650	0
125	20231024	170400	140042340	12650	12650	12650	12650	0
126	20231024	170300	140042340	12650	12650	12650	12650	0
127	20231024	170200	140042340	12650	12650	12650	12650	0
128	20231024	170100	140042340	12650	12650	12650	12650	0
129	20231024	170000	140042340	12650	12650	12650	12650	0
130	20231024	165900	140042340	12650	12650	12650	12650	0
131	20231024	165800	140042340	12650	12650	12650	12650	0
132	20231024	165700	140042340	12650	12650	12650	12650	0
133	20231024	165600	140042340	12650	12650	12650	12650	0
134	20231024	165500	140042340	12650	12650	12650	12650	0
135	20231024	165400	140042340	12650	12650	12650	12650	0
136	20231024	165300	140042340	12650	12650	12650	12650	0
137	20231024	165200	140042340	12650	12650	12650	12650	0
138	20231024	165100	140042340	12650	12650	12650	12650	0
139	20231024	165000	140042340	12650	12650	12650	12650	0
140	20231024	164900	140042340	12650	12650	12650	12650	0
141	20231024	164800	140042340	12650	12650	12650	12650	0
142	20231024	164700	140042340	12650	12650	12650	12650	0
143	20231024	164600	140042340	12650	12650	12650	12650	0
144	20231024	164500	140042340	12650	12650	12650	12650	0
145	20231024	164400	140042340	12650	12650	12650	12650	0
146	20231024	164300	140042340	12650	12650	12650	12650	0
147	20231024	164200	140042340	12650	12650	12650	12650	0
148	20231024	164100	140042340	12650	12650	12650	12650	0
149	20231024	164000	140042340	12650	12650	12650	12650	0
150	20231024	163900	140042340	12650	12650	12650	12650	0
151	20231024	163800	140042340	12650	12650	12650	12650	0
152	20231024	163700	140042340	12650	12650	12650	12650	216
153	20231024	163600	140042340	12650	12650	12650	12650	0
154	20231024	163500	140042340	12650	12650	12650	12650	0
155	20231024	163400	140042340	12650	12650	12650	12650	0
156	20231024	163300	140042340	12650	12650	12650	12650	0
157	20231024	163200	140042340	12650	12650	12650	12650	0
158	20231024	163100	140042340	12650	12650	12650	12650	0
159	20231024	163000	140042340	12650	12650	12650	12650	0
160	20231024	162900	140042340	12650	12650	12650	12650	0
161	20231024	162800	140042340	12650	12650	12650	12650	0
162	20231024	162700	140042340	12650	12650	12650	12650	0
163	20231024	162600	140042340	12650	12650	12650	12650	0
164	20231024	162500	140042340	12650	12650	12650	12650	0
165	20231024	162400	140042340	12650	12650	12650	12650	0
166	20231024	162300	140042340	12650	12650	12650	12650	0
167	20231024	162200	140042340	12650	12650	12650	12650	0
168	20231024	162100	140042340	12650	12650	12650	12650	0
169	20231024	162000	140042340	12650	12650	12650	12650	0
170	20231024	161900	140042340	12650	12650	12650	12650	0
171	20231024	161800	140042340	12650	12650	12650	12650	0
172	20231024	161700	140042340	12650	12650	12650	12650	0
173	20231024	161600	140042340	12650	12650	12650	12650	0
174	20231024	161500	140042340	12650	12650	12650	12650	0
175	20231024	161400	140042340	12650	12650	12650	12650	0
176	20231024	161300	140042340	12650	12650	12650	12650	0
177	20231024	161200	140042340	12650	12650	12650	12650	0
178	20231024	161100	140042340	12650	12650	12650	12650	0
179	20231024	161000	140042340	12650	12650	12650	12650	0
180	20231024	160900	140042340	12650	12650	12650	12650	0
181	20231024	160800	140042340	12650	12650	12650	12650	0
182	20231024	160700	140042340	12650	12650	12650	12650	216
183	20231024	160600	140042340	12650	12650	12650	12650	0
184	20231024	160500	140042340	12650	12650	12650	12650	0
185	20231024	160400	140042340	12650	12650	12650	12650	0
186	20231024	160300	140042340	12650	12650	12650	12650	0
187	20231024	160200	140042340	12650	12650	12650	12650	0
188	20231024	160100	140042340	12650	12650	12650	12650	0
189	20231024	160000	140042340	12650	12650	12650	12650	0
190	20231024	155900	140042340	12650	12650	12650	12650	0
191	20231024	155800	140042340	12650	12650	12650	12650	0
192	20231024	155700	140042340	12650	12650	12650	12650	0
193	20231024	155600	140042340	12650	12650	12650	12650	0
194	20231024	155500	140042340	12650	12650	12650	12650	0
195	20231024	155400	140042340	12650	12650	12650	12650	0
196	20231024	155300	140042340	12650	12650	12650	12650	0
197	20231024	155200	140042340	12650	12650	12650	12650	0
198	20231024	155100	140042340	12650	12650	12650	12650	0
199	20231024	155000	140042340	12650	12650	12650	12650	0
200	20231024	154900	140042340	12650	12650	12650	12650	0
201	20231024	154800	140042340	12650	12650	12650	12650	0
202	20231024	154700	140042340	12650	12650	12650	12650	0
203	20231024	154600	140042340	12650	12650	12650	12650	0
204	20231024	154500	140042340	12650	12650	12650	12650	0
205	20231024	154400	140042340	12650	12650	12650	12650	0
206	20231024	154300	140042340	12650	12650	12650	12650	0
207	20231024	154200	140042340	12650	12650	12650	12650	0
208	20231024	154100	140042340	12650	12650	12650	12650	0
209	20231024	154000	140042340	12650	12650	12650	12650	0
210	20231024	153900	140042340	12650	12650	12650	12650	0
211	20231024	153800	140042340	12650	12650	12650	12650	0
212	20231024	153700	140042340	12650	12650	12650	12650	216
213	20231024	153600	140042340	12650	12650	12650	12650	0
214	20231024	153500	140042340	12650	12650	12650	12650	0
215	20231024	153400	140042340	12650	12650	12650	12650	0
216	20231024	153300	140042340	12650	12650	12650	12650	0
217	20231024	153200	140042340	12650	12650	12650	12650	0
218	20231024	153100	140042340	12650	12650	12650	12650	0
219	20231024	153000	140042340	12650	12650	12650	12650	216
220	20231024	152900	137309940	12580	12580	12580	12580	0
221	20231024	152800	137309940	12580	12580	12580	12580	0
222	20231024	152700	137309940	12580	12580	12580	12580	0
223	20231024	152600	137309940	12580	12580	12580	12580	0
224	20231024	152500	137309940	12580	12580	12580	12580	0
225	20231024	152400	137309940	12580	12580	12580	12580	0
226	20231024	152300	137309940	12580	12580	12580	12580	0
227	20231024	152200	137309940	12580	12580	12580	12580	0
228	20231024	152100	137309940	12580	12580	12580	12580	0
229	20231024	152000	137309940	12580	12580	12580	12580	0
230	20231024	151900	137309940	12580	12580	12580	12580	14
231	20231024	151800	137133820	12600	12600	12600	12600	1
232	20231024	151700	137121220	12580	12600	12600	12580	24
233	20231024	151600	136818940	12580	12580	12580	12580	0
234	20231024	151500	136818940	12580	12580	12580	12580	17
235	20231024	151400	136605080	12580	12580	12580	12580	1
236	20231024	151300	136592500	12580	12580	12580	12580	18
237	20231024	151200	136366060	12580	12580	12580	12580	3
238	20231024	151100	136328320	12580	12580	12580	12580	0
239	20231024	151000	136328320	12580	12580	12580	12580	2
240	20231024	150900	136303160	12580	12580	12580	12580	14
241	20231024	150800	136127040	12580	12580	12580	12580	2
242	20231024	150700	136101880	12570	12570	12570	12570	0
243	20231024	150600	136101880	12570	12570	12570	12570	34
244	20231024	150500	135674500	12580	12580	12580	12580	2
245	20231024	150400	135649340	12580	12580	12580	12580	2
246	20231024	150300	135624180	12580	12580	12580	12580	1
247	20231024	150200	135611600	12580	12580	12580	12580	108
248	20231024	150100	134252960	12580	12580	12580	12580	0
249	20231024	150000	134252960	12580	12580	12590	12580	4
250	20231024	145900	134202630	12580	12580	12580	12580	0
251	20231024	145800	134202630	12580	12580	12580	12580	0
252	20231024	145700	134202630	12580	12580	12580	12580	2
253	20231024	145600	134177470	12580	12580	12580	12580	0
254	20231024	145500	134177470	12580	12580	12580	12580	1
255	20231024	145400	134164890	12580	12580	12580	12580	3
256	20231024	145300	134127150	12580	12580	12580	12580	0
257	20231024	145200	134127150	12580	12580	12580	12580	1
258	20231024	145100	134114570	12580	12580	12580	12580	0
259	20231024	145000	134114570	12580	12580	12580	12580	0
260	20231024	144900	134114570	12580	12580	12580	12580	0
261	20231024	144800	134114570	12580	12580	12580	12580	0
262	20231024	144700	134114570	12580	12590	12590	12580	208
263	20231024	144600	131497920	12600	12600	12600	12600	0
264	20231024	144500	131497920	12600	12600	12600	12600	0
265	20231024	144400	131497920	12600	12600	12600	12600	0
266	20231024	144300	131497920	12600	12600	12600	12600	0
267	20231024	144200	131497920	12600	12600	12600	12600	0
268	20231024	144100	131497920	12600	12600	12600	12600	0
269	20231024	144000	131497920	12600	12600	12600	12600	0
270	20231024	143900	131497920	12600	12600	12600	12600	111
271	20231024	143800	130099320	12590	12590	12590	12590	0
272	20231024	143700	130099320	12590	12600	12600	12590	208
273	20231024	143600	127478600	12600	12600	12600	12600	0
274	20231024	143500	127478600	12600	12600	12600	12600	0
275	20231024	143400	127478600	12600	12600	12600	12600	0
276	20231024	143300	127478600	12600	12600	12600	12600	0
277	20231024	143200	127478600	12600	12600	12600	12600	0
278	20231024	143100	127478600	12600	12600	12600	12600	0
279	20231024	143000	127478600	12600	12600	12600	12600	0
280	20231024	142900	127478600	12600	12600	12600	12600	0
281	20231024	142800	127478600	12600	12600	12600	12600	0
282	20231024	142700	127478600	12600	12600	12600	12600	0
283	20231024	142600	127478600	12600	12600	12600	12600	0
284	20231024	142500	127478600	12600	12600	12600	12600	0
285	20231024	142400	127478600	12600	12600	12600	12600	0
286	20231024	142300	127478600	12600	12600	12600	12600	0
287	20231024	142200	127478600	12600	12590	12640	12590	509
288	20231024	142100	121051870	12590	12590	12590	12590	0
289	20231024	142000	121051870	12590	12590	12590	12590	11
290	20231024	141900	120913380	12590	12590	12590	12590	3
291	20231024	141800	120875610	12590	12590	12590	12590	0
292	20231024	141700	120875610	12590	12590	12590	12590	3
293	20231024	141600	120837840	12590	12590	12590	12590	0
294	20231024	141500	120837840	12590	12590	12590	12590	1
295	20231024	141400	120825250	12590	12590	12590	12590	3
296	20231024	141300	120787480	12590	12590	12590	12590	0
297	20231024	141200	120787480	12590	12590	12590	12590	1
298	20231024	141100	120774890	12590	12590	12590	12590	0
299	20231024	141000	120774890	12590	12590	12590	12590	0
300	20231024	140900	120774890	12590	12590	12590	12590	0
301	20231024	140800	120774890	12590	12590	12590	12590	0
302	20231024	140700	120774890	12590	12590	12590	12590	0
303	20231024	140600	120774890	12590	12590	12590	12590	0
304	20231024	140500	120774890	12590	12590	12590	12590	0
305	20231024	140400	120774890	12590	12590	12590	12590	0
306	20231024	140300	120774890	12590	12590	12590	12590	0
307	20231024	140200	120774890	12590	12590	12590	12590	0
308	20231024	140100	120774890	12590	12590	12590	12590	0
309	20231024	140000	120774890	12590	12590	12590	12590	3
310	20231024	135900	120737120	12640	12640	12640	12640	0
311	20231024	135800	120737120	12640	12640	12640	12640	0
312	20231024	135700	120737120	12640	12640	12640	12640	0
313	20231024	135600	120737120	12640	12640	12640	12640	0
314	20231024	135500	120737120	12640	12640	12640	12640	0
315	20231024	135400	120737120	12640	12600	12640	12600	500
316	20231024	135300	114422120	12640	12640	12640	12640	0
317	20231024	135200	114422120	12640	12640	12640	12640	0
318	20231024	135100	114422120	12640	12640	12640	12640	0
319	20231024	135000	114422120	12640	12640	12640	12640	0
320	20231024	134900	114422120	12640	12640	12640	12640	0
321	20231024	134800	114422120	12640	12640	12640	12640	0
322	20231024	134700	114422120	12640	12640	12640	12640	0
323	20231024	134600	114422120	12640	12640	12640	12640	0
324	20231024	134500	114422120	12640	12640	12640	12640	0
325	20231024	134400	114422120	12640	12640	12640	12640	0
326	20231024	134300	114422120	12640	12640	12640	12640	0
327	20231024	134200	114422120	12640	12640	12640	12640	0
328	20231024	134100	114422120	12640	12640	12640	12640	0
329	20231024	134000	114422120	12640	12640	12640	12640	0
330	20231024	133900	114422120	12640	12640	12640	12640	0
331	20231024	133800	114422120	12640	12600	12640	12600	500
332	20231024	133700	108107000	12600	12600	12600	12600	0
333	20231024	133600	108107000	12600	12600	12600	12600	0
334	20231024	133500	108107000	12600	12600	12600	12600	0
335	20231024	133400	108107000	12600	12600	12640	12600	501
336	20231024	133300	101779720	12590	12590	12590	12590	0
337	20231024	133200	101779720	12590	12590	12590	12590	0
338	20231024	133100	101779720	12590	12590	12590	12590	0
339	20231024	133000	101779720	12590	12590	12590	12590	0
340	20231024	132900	101779720	12590	12590	12590	12590	1
341	20231024	132800	101767130	12600	12600	12600	12600	4
342	20231024	132700	101716730	12650	12650	12650	12650	0
343	20231024	132600	101716730	12650	12650	12650	12650	0
344	20231024	132500	101716730	12650	12650	12650	12650	0
345	20231024	132400	101716730	12650	12650	12650	12650	0
346	20231024	132300	101716730	12650	12650	12650	12650	0
347	20231024	132200	101716730	12650	12650	12650	12650	0
348	20231024	132100	101716730	12650	12650	12650	12650	0
349	20231024	132000	101716730	12650	12650	12650	12650	0
350	20231024	131900	101716730	12650	12650	12650	12650	0
351	20231024	131800	101716730	12650	12610	12650	12610	500
352	20231024	131700	95396410	12610	12610	12610	12610	0
353	20231024	131600	95396410	12610	12610	12610	12610	0
354	20231024	131500	95396410	12610	12610	12610	12610	10
355	20231024	131400	95270310	12650	12650	12650	12650	0
356	20231024	131300	95270310	12650	12650	12650	12650	0
357	20231024	131200	95270310	12650	12650	12650	12650	0
358	20231024	131100	95270310	12650	12650	12650	12650	0
359	20231024	131000	95270310	12650	12650	12650	12650	0
360	20231024	130900	95270310	12650	12650	12650	12650	0
361	20231024	130800	95270310	12650	12650	12650	12650	0
362	20231024	130700	95270310	12650	12650	12650	12650	0
363	20231024	130600	95270310	12650	12650	12650	12650	0
364	20231024	130500	95270310	12650	12650	12650	12650	0
365	20231024	130400	95270310	12650	12650	12650	12650	0
366	20231024	130300	95270310	12650	12650	12650	12650	0
367	20231024	130200	95270310	12650	12610	12650	12610	500
368	20231024	130100	88951000	12610	12610	12610	12610	8
369	20231024	130000	88850120	12600	12600	12600	12600	0
370	20231024	125900	88850120	12600	12600	12600	12600	1
371	20231024	125800	88837520	12600	12600	12600	12600	0
372	20231024	125700	88837520	12600	12600	12600	12600	2
373	20231024	125600	88812320	12600	12600	12600	12600	0
374	20231024	125500	88812320	12600	12600	12600	12600	1
375	20231024	125400	88799720	12600	12600	12600	12600	0
376	20231024	125300	88799720	12600	12600	12600	12600	0
377	20231024	125200	88799720	12600	12600	12600	12600	1
378	20231024	125100	88787120	12600	12600	12600	12600	0
379	20231024	125000	88787120	12600	12600	12600	12600	0
380	20231024	124900	88787120	12600	12600	12600	12600	1
381	20231024	124800	88774520	12590	12590	12590	12590	0
382	20231024	124700	88774520	12590	12590	12590	12590	1
383	20231024	124600	88761930	12590	12590	12590	12590	0
384	20231024	124500	88761930	12590	12590	12590	12590	0
385	20231024	124400	88761930	12590	12590	12590	12590	1
386	20231024	124300	88749340	12590	12590	12590	12590	0
387	20231024	124200	88749340	12590	12590	12590	12590	2
388	20231024	124100	88724160	12580	12580	12580	12580	0
389	20231024	124000	88724160	12580	12600	12600	12580	142
390	20231024	123900	86936190	12610	12610	12610	12610	0
391	20231024	123800	86936190	12610	12610	12610	12610	0
392	20231024	123700	86936190	12610	12610	12610	12610	0
393	20231024	123600	86936190	12610	12610	12610	12610	0
394	20231024	123500	86936190	12610	12610	12610	12610	0
395	20231024	123400	86936190	12610	12610	12610	12610	0
396	20231024	123300	86936190	12610	12610	12610	12610	5
397	20231024	123200	86873140	12610	12610	12610	12610	0
398	20231024	123100	86873140	12610	12610	12610	12610	0
399	20231024	123000	86873140	12610	12610	12610	12610	0
400	20231024	122900	86873140	12610	12610	12610	12610	0
401	20231024	122800	86873140	12610	12610	12610	12610	0
402	20231024	122700	86873140	12610	12610	12610	12610	0
403	20231024	122600	86873140	12610	12610	12610	12610	1
404	20231024	122500	86860530	12610	12610	12610	12610	0
405	20231024	122400	86860530	12610	12610	12610	12610	0
406	20231024	122300	86860530	12610	12610	12610	12610	0
407	20231024	122200	86860530	12610	12610	12610	12610	0
408	20231024	122100	86860530	12610	12610	12610	12610	0
409	20231024	122000	86860530	12610	12610	12610	12610	0
410	20231024	121900	86860530	12610	12610	12610	12610	0
411	20231024	121800	86860530	12610	12610	12610	12610	0
412	20231024	121700	86860530	12610	12610	12610	12610	0
413	20231024	121600	86860530	12610	12610	12610	12610	0
414	20231024	121500	86860530	12610	12610	12610	12610	0
415	20231024	121400	86860530	12610	12610	12610	12610	1
416	20231024	121300	86847920	12600	12600	12600	12600	0
417	20231024	121200	86847920	12600	12600	12600	12600	0
418	20231024	121100	86847920	12600	12600	12600	12600	0
419	20231024	121000	86847920	12600	12600	12600	12600	0
420	20231024	120900	86847920	12600	12600	12600	12600	1
421	20231024	120800	86835320	12600	12600	12600	12600	0
422	20231024	120700	86835320	12600	12600	12600	12600	0
423	20231024	120600	86835320	12600	12600	12600	12600	0
424	20231024	120500	86835320	12600	12600	12600	12600	0
425	20231024	120400	86835320	12600	12600	12600	12600	0
426	20231024	120300	86835320	12600	12600	12600	12600	0
427	20231024	120200	86835320	12600	12600	12600	12600	19
428	20231024	120100	86595920	12680	12680	12680	12680	0
429	20231024	120000	86595920	12680	12680	12680	12680	0
430	20231024	115900	86595920	12680	12680	12680	12680	0
431	20231024	115800	86595920	12680	12680	12680	12680	0
432	20231024	115700	86595920	12680	12680	12680	12680	0
433	20231024	115600	86595920	12680	12680	12680	12680	0
434	20231024	115500	86595920	12680	12680	12680	12680	0
435	20231024	115400	86595920	12680	12680	12680	12680	0
436	20231024	115300	86595920	12680	12620	12680	12620	681
437	20231024	115200	77998140	12620	12620	12620	12620	127
438	20231024	115100	76395400	12620	12620	12620	12620	476
439	20231024	115000	70388280	12590	12590	12590	12590	0
440	20231024	114900	70388280	12590	12590	12590	12590	0
441	20231024	114800	70388280	12590	12590	12590	12590	0
442	20231024	114700	70388280	12590	12590	12590	12590	0
443	20231024	114600	70388280	12590	12590	12590	12590	19
444	20231024	114500	70149070	12590	12600	12600	12590	7
445	20231024	114400	70060890	12600	12600	12600	12600	6
446	20231024	114300	69985290	12610	12610	12610	12610	13
447	20231024	114200	69821360	12620	12620	12620	12620	0
448	20231024	114100	69821360	12620	12620	12620	12620	0
449	20231024	114000	69821360	12620	12620	12620	12620	0
450	20231024	113900	69821360	12620	12620	12620	12620	0
451	20231024	113800	69821360	12620	12620	12620	12620	0
452	20231024	113700	69821360	12620	12620	12620	12620	0
453	20231024	113600	69821360	12620	12620	12620	12620	0
454	20231024	113500	69821360	12620	12620	12620	12620	0
455	20231024	113400	69821360	12620	12620	12620	12620	5
456	20231024	113300	69758260	12620	12620	12620	12620	0
457	20231024	113200	69758260	12620	12620	12620	12620	0
458	20231024	113100	69758260	12620	12620	12620	12620	0
459	20231024	113000	69758260	12620	12620	12620	12620	0
460	20231024	112900	69758260	12620	12620	12620	12620	0
461	20231024	112800	69758260	12620	12620	12620	12620	0
462	20231024	112700	69758260	12620	12620	12620	12620	0
463	20231024	112600	69758260	12620	12620	12620	12620	0
464	20231024	112500	69758260	12620	12620	12620	12620	0
465	20231024	112400	69758260	12620	12620	12620	12620	0
466	20231024	112300	69758260	12620	12620	12620	12620	0
467	20231024	112200	69758260	12620	12620	12620	12620	0
468	20231024	112100	69758260	12620	12620	12620	12620	0
469	20231024	112000	69758260	12620	12630	12630	12620	11
470	20231024	111900	69619400	12630	12630	12630	12630	7
471	20231024	111800	69530990	12630	12630	12630	12630	1
472	20231024	111700	69518360	12640	12640	12640	12640	0
473	20231024	111600	69518360	12640	12640	12640	12640	0
474	20231024	111500	69518360	12640	12640	12640	12640	0
475	20231024	111400	69518360	12640	12640	12640	12640	0
476	20231024	111300	69518360	12640	12640	12640	12640	0
477	20231024	111200	69518360	12640	12640	12640	12640	21
478	20231024	111100	69252920	12640	12640	12640	12640	10
479	20231024	111000	69126520	12650	12650	12650	12650	0
480	20231024	110900	69126520	12650	12650	12650	12650	0
481	20231024	110800	69126520	12650	12650	12650	12650	4
482	20231024	110700	69075920	12650	12650	12650	12650	0
483	20231024	110600	69075920	12650	12650	12650	12650	2
484	20231024	110500	69050620	12650	12650	12650	12650	0
485	20231024	110400	69050620	12650	12650	12650	12650	0
486	20231024	110300	69050620	12650	12650	12650	12650	0
487	20231024	110200	69050620	12650	12650	12650	12650	10
488	20231024	110100	68924120	12660	12660	12660	12660	0
489	20231024	110000	68924120	12660	12660	12660	12660	500
490	20231024	105900	62594120	12660	12660	12660	12660	0
491	20231024	105800	62594120	12660	12660	12660	12660	0
492	20231024	105700	62594120	12660	12660	12660	12660	14
493	20231024	105600	62416880	12670	12670	12670	12670	0
494	20231024	105500	62416880	12670	12670	12670	12670	0
495	20231024	105400	62416880	12670	12670	12670	12670	0
496	20231024	105300	62416880	12670	12670	12670	12670	0
497	20231024	105200	62416880	12670	12670	12670	12670	0
498	20231024	105100	62416880	12670	12670	12670	12670	12
499	20231024	105000	62264840	12670	12670	12670	12670	0
500	20231024	104900	62264840	12670	12670	12670	12670	0
501	20231024	104800	62264840	12670	12670	12670	12670	0
502	20231024	104700	62264840	12670	12670	12670	12670	0
503	20231024	104600	62264840	12670	12670	12670	12670	0
504	20231024	104500	62264840	12670	12670	12670	12670	0
505	20231024	104400	62264840	12670	12670	12670	12670	0
506	20231024	104300	62264840	12670	12670	12670	12670	0
507	20231024	104200	62264840	12670	12670	12670	12670	0
508	20231024	104100	62264840	12670	12670	12670	12670	0
509	20231024	104000	62264840	12670	12670	12670	12670	0
510	20231024	103900	62264840	12670	12670	12670	12670	0
511	20231024	103800	62264840	12670	12670	12670	12670	0
512	20231024	103700	62264840	12670	12670	12670	12670	0
513	20231024	103600	62264840	12670	12670	12670	12670	0
514	20231024	103500	62264840	12670	12670	12670	12670	0
515	20231024	103400	62264840	12670	12670	12670	12670	0
516	20231024	103300	62264840	12670	12670	12670	12670	0
517	20231024	103200	62264840	12670	12670	12670	12670	0
518	20231024	103100	62264840	12670	12670	12670	12670	0
519	20231024	103000	62264840	12670	12670	12670	12670	500
520	20231024	102900	55929840	12670	12670	12670	12670	0
521	20231024	102800	55929840	12670	12670	12670	12670	0
522	20231024	102700	55929840	12670	12670	12670	12670	0
523	20231024	102600	55929840	12670	12670	12670	12670	2
524	20231024	102500	55904500	12680	12680	12680	12680	2
525	20231024	102400	55879140	12640	12640	12640	12640	0
526	20231024	102300	55879140	12640	12640	12640	12640	0
527	20231024	102200	55879140	12640	12640	12640	12640	0
528	20231024	102100	55879140	12640	12640	12640	12640	0
529	20231024	102000	55879140	12640	12640	12680	12640	236
530	20231024	101900	52895980	12600	12620	12620	12600	319
531	20231024	101800	48873120	12630	12630	12630	12630	0
532	20231024	101700	48873120	12630	12640	12640	12630	142
533	20231024	101600	47079250	12680	12680	12680	12680	0
534	20231024	101500	47079250	12680	12680	12680	12680	0
535	20231024	101400	47079250	12680	12680	12680	12680	0
536	20231024	101300	47079250	12680	12670	12680	12640	122
537	20231024	101200	45536230	12670	12670	12670	12670	0
538	20231024	101100	45536230	12670	12670	12670	12670	0
539	20231024	101000	45536230	12670	12670	12670	12670	0
540	20231024	100900	45536230	12670	12670	12670	12670	0
541	20231024	100800	45536230	12670	12670	12670	12670	0
542	20231024	100700	45536230	12670	12670	12670	12670	0
543	20231024	100600	45536230	12670	12670	12670	12670	0
544	20231024	100500	45536230	12670	12670	12670	12670	0
545	20231024	100400	45536230	12670	12670	12670	12670	0
546	20231024	100300	45536230	12670	12670	12670	12670	1
547	20231024	100200	45523560	12690	12690	12690	12690	0
548	20231024	100100	45523560	12690	12690	12690	12690	0
549	20231024	100000	45523560	12690	12670	12690	12670	501
550	20231024	095900	39170880	12670	12670	12670	12670	2
551	20231024	095800	39145540	12670	12670	12670	12670	0
552	20231024	095700	39145540	12670	12670	12670	12670	2
553	20231024	095600	39120200	12670	12670	12670	12670	0
554	20231024	095500	39120200	12670	12670	12670	12670	1
555	20231024	095400	39107530	12650	12670	12670	12650	19
556	20231024	095300	38866940	12670	12670	12670	12670	1
557	20231024	095200	38854270	12680	12680	12680	12680	0
558	20231024	095100	38854270	12680	12680	12680	12680	0
559	20231024	095000	38854270	12680	12680	12680	12680	0
560	20231024	094900	38854270	12680	12680	12680	12680	0
561	20231024	094800	38854270	12680	12680	12680	12680	0
562	20231024	094700	38854270	12680	12680	12680	12680	0
563	20231024	094600	38854270	12680	12680	12680	12680	0
564	20231024	094500	38854270	12680	12680	12680	12680	0
565	20231024	094400	38854270	12680	12680	12680	12680	0
566	20231024	094300	38854270	12680	12680	12680	12680	0
567	20231024	094200	38854270	12680	12680	12680	12680	0
568	20231024	094100	38854270	12680	12680	12680	12680	0
569	20231024	094000	38854270	12680	12680	12680	12680	0
570	20231024	093900	38854270	12680	12680	12680	12680	0
571	20231024	093800	38854270	12680	12680	12680	12680	0
572	20231024	093700	38854270	12680	12680	12680	12680	0
573	20231024	093600	38854270	12680	12680	12680	12680	0
574	20231024	093500	38854270	12680	12680	12680	12680	0
575	20231024	093400	38854270	12680	12680	12680	12680	0
576	20231024	093300	38854270	12680	12680	12680	12680	0
577	20231024	093200	38854270	12680	12680	12680	12680	0
578	20231024	093100	38854270	12680	12680	12680	12680	2
579	20231024	093000	38828910	12690	12690	12690	12690	500
580	20231024	092900	32483910	12670	12670	12670	12670	2
581	20231024	092800	32458570	12670	12670	12670	12670	0
582	20231024	092700	32458570	12670	12670	12670	12670	3
583	20231024	092600	32420560	12670	12670	12670	12670	0
584	20231024	092500	32420560	12670	12670	12670	12670	0
585	20231024	092400	32420560	12670	12670	12670	12670	0
586	20231024	092300	32420560	12670	12680	12680	12670	22
587	20231024	092200	32141690	12690	12690	12690	12690	0
588	20231024	092100	32141690	12690	12690	12690	12690	0
589	20231024	092000	32141690	12690	12690	12690	12690	0
590	20231024	091900	32141690	12690	12690	12690	12690	0
591	20231024	091800	32141690	12690	12690	12690	12690	0
592	20231024	091700	32141690	12690	12690	12690	12690	0
593	20231024	091600	32141690	12690	12690	12690	12690	0
594	20231024	091500	32141690	12690	12690	12690	12690	0
595	20231024	091400	32141690	12690	12690	12690	12690	0
596	20231024	091300	32141690	12690	12690	12690	12690	0
597	20231024	091200	32141690	12690	12690	12690	12690	0
598	20231024	091100	32141690	12690	12690	12690	12690	0
599	20231024	091000	32141690	12690	12690	12690	12690	1
600	20231024	090900	32129000	12700	12700	12700	12700	0
601	20231024	090800	32129000	12700	12700	12700	12700	0
602	20231024	090700	32129000	12700	12700	12700	12700	0
603	20231024	090600	32129000	12700	12700	12700	12700	0
604	20231024	090500	32129000	12700	12700	12700	12700	0
605	20231024	090400	32129000	12700	12700	12700	12700	0
606	20231024	090300	32129000	12700	12700	12700	12700	0
607	20231024	090200	32129000	12700	12700	12700	12700	222
608	20231024	090100	29309600	12700	12700	12700	12700	1138
609	20231024	090000	14857000	12700	12670	12700	12670	1171