KissMeData/302430/min/candle-20231020.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231020	203600	321705520	13220	13220	13220	13220	519
3	20231020	203500	321705520	13220	13220	13220	13220	0
4	20231020	203400	321705520	13220	13220	13220	13220	0
5	20231020	203300	321705520	13220	13220	13220	13220	0
6	20231020	203200	321705520	13220	13220	13220	13220	0
7	20231020	203100	321705520	13220	13220	13220	13220	0
8	20231020	203000	321705520	13220	13220	13220	13220	0
9	20231020	202900	321705520	13220	13220	13220	13220	0
10	20231020	202800	321705520	13220	13220	13220	13220	0
11	20231020	202700	321705520	13220	13220	13220	13220	0
12	20231020	202600	321705520	13220	13220	13220	13220	0
13	20231020	202500	321705520	13220	13220	13220	13220	0
14	20231020	202400	321705520	13220	13220	13220	13220	0
15	20231020	202300	321705520	13220	13220	13220	13220	0
16	20231020	202200	321705520	13220	13220	13220	13220	0
17	20231020	202100	321705520	13220	13220	13220	13220	0
18	20231020	202000	321705520	13220	13220	13220	13220	0
19	20231020	201900	321705520	13220	13220	13220	13220	0
20	20231020	201800	321705520	13220	13220	13220	13220	0
21	20231020	201700	321705520	13220	13220	13220	13220	0
22	20231020	201600	321705520	13220	13220	13220	13220	0
23	20231020	201500	321705520	13220	13220	13220	13220	0
24	20231020	201400	321705520	13220	13220	13220	13220	0
25	20231020	201300	321705520	13220	13220	13220	13220	0
26	20231020	201200	321705520	13220	13220	13220	13220	0
27	20231020	201100	321705520	13220	13220	13220	13220	0
28	20231020	201000	321705520	13220	13220	13220	13220	0
29	20231020	200900	321705520	13220	13220	13220	13220	0
30	20231020	200800	321705520	13220	13220	13220	13220	0
31	20231020	200700	321705520	13220	13220	13220	13220	0
32	20231020	200600	321705520	13220	13220	13220	13220	519
33	20231020	200500	321705520	13220	13220	13220	13220	0
34	20231020	200400	321705520	13220	13220	13220	13220	0
35	20231020	200300	321705520	13220	13220	13220	13220	0
36	20231020	200200	321705520	13220	13220	13220	13220	0
37	20231020	200100	321705520	13220	13220	13220	13220	0
38	20231020	200000	321705520	13220	13220	13220	13220	0
39	20231020	195900	321705520	13220	13220	13220	13220	0
40	20231020	195800	321705520	13220	13220	13220	13220	0
41	20231020	195700	321705520	13220	13220	13220	13220	0
42	20231020	195600	321705520	13220	13220	13220	13220	0
43	20231020	195500	321705520	13220	13220	13220	13220	0
44	20231020	195400	321705520	13220	13220	13220	13220	0
45	20231020	195300	321705520	13220	13220	13220	13220	0
46	20231020	195200	321705520	13220	13220	13220	13220	0
47	20231020	195100	321705520	13220	13220	13220	13220	0
48	20231020	195000	321705520	13220	13220	13220	13220	0
49	20231020	194900	321705520	13220	13220	13220	13220	0
50	20231020	194800	321705520	13220	13220	13220	13220	0
51	20231020	194700	321705520	13220	13220	13220	13220	0
52	20231020	194600	321705520	13220	13220	13220	13220	0
53	20231020	194500	321705520	13220	13220	13220	13220	0
54	20231020	194400	321705520	13220	13220	13220	13220	0
55	20231020	194300	321705520	13220	13220	13220	13220	0
56	20231020	194200	321705520	13220	13220	13220	13220	0
57	20231020	194100	321705520	13220	13220	13220	13220	0
58	20231020	194000	321705520	13220	13220	13220	13220	0
59	20231020	193900	321705520	13220	13220	13220	13220	0
60	20231020	193800	321705520	13220	13220	13220	13220	0
61	20231020	193700	321705520	13220	13220	13220	13220	0
62	20231020	193600	321705520	13220	13220	13220	13220	519
63	20231020	193500	321705520	13220	13220	13220	13220	0
64	20231020	193400	321705520	13220	13220	13220	13220	0
65	20231020	193300	321705520	13220	13220	13220	13220	0
66	20231020	193200	321705520	13220	13220	13220	13220	0
67	20231020	193100	321705520	13220	13220	13220	13220	0
68	20231020	193000	321705520	13220	13220	13220	13220	0
69	20231020	192900	321705520	13220	13220	13220	13220	0
70	20231020	192800	321705520	13220	13220	13220	13220	0
71	20231020	192700	321705520	13220	13220	13220	13220	0
72	20231020	192600	321705520	13220	13220	13220	13220	0
73	20231020	192500	321705520	13220	13220	13220	13220	0
74	20231020	192400	321705520	13220	13220	13220	13220	0
75	20231020	192300	321705520	13220	13220	13220	13220	0
76	20231020	192200	321705520	13220	13220	13220	13220	0
77	20231020	192100	321705520	13220	13220	13220	13220	0
78	20231020	192000	321705520	13220	13220	13220	13220	0
79	20231020	191900	321705520	13220	13220	13220	13220	0
80	20231020	191800	321705520	13220	13220	13220	13220	0
81	20231020	191700	321705520	13220	13220	13220	13220	0
82	20231020	191600	321705520	13220	13220	13220	13220	0
83	20231020	191500	321705520	13220	13220	13220	13220	0
84	20231020	191400	321705520	13220	13220	13220	13220	0
85	20231020	191300	321705520	13220	13220	13220	13220	0
86	20231020	191200	321705520	13220	13220	13220	13220	0
87	20231020	191100	321705520	13220	13220	13220	13220	0
88	20231020	191000	321705520	13220	13220	13220	13220	0
89	20231020	190900	321705520	13220	13220	13220	13220	0
90	20231020	190800	321705520	13220	13220	13220	13220	0
91	20231020	190700	321705520	13220	13220	13220	13220	0
92	20231020	190600	321705520	13220	13220	13220	13220	519
93	20231020	190500	321705520	13220	13220	13220	13220	0
94	20231020	190400	321705520	13220	13220	13220	13220	0
95	20231020	190300	321705520	13220	13220	13220	13220	0
96	20231020	190200	321705520	13220	13220	13220	13220	0
97	20231020	190100	321705520	13220	13220	13220	13220	0
98	20231020	190000	321705520	13220	13220	13220	13220	0
99	20231020	185900	321705520	13220	13220	13220	13220	0
100	20231020	185800	321705520	13220	13220	13220	13220	0
101	20231020	185700	321705520	13220	13220	13220	13220	0
102	20231020	185600	321705520	13220	13220	13220	13220	0
103	20231020	185500	321705520	13220	13220	13220	13220	0
104	20231020	185400	321705520	13220	13220	13220	13220	0
105	20231020	185300	321705520	13220	13220	13220	13220	0
106	20231020	185200	321705520	13220	13220	13220	13220	0
107	20231020	185100	321705520	13220	13220	13220	13220	0
108	20231020	185000	321705520	13220	13220	13220	13220	0
109	20231020	184900	321705520	13220	13220	13220	13220	0
110	20231020	184800	321705520	13220	13220	13220	13220	0
111	20231020	184700	321705520	13220	13220	13220	13220	0
112	20231020	184600	321705520	13220	13220	13220	13220	0
113	20231020	184500	321705520	13220	13220	13220	13220	0
114	20231020	184400	321705520	13220	13220	13220	13220	0
115	20231020	184300	321705520	13220	13220	13220	13220	0
116	20231020	184200	321705520	13220	13220	13220	13220	0
117	20231020	184100	321705520	13220	13220	13220	13220	0
118	20231020	184000	321705520	13220	13220	13220	13220	0
119	20231020	183900	321705520	13220	13220	13220	13220	0
120	20231020	183800	321705520	13220	13220	13220	13220	0
121	20231020	183700	321705520	13220	13220	13220	13220	0
122	20231020	183600	321705520	13220	13220	13220	13220	519
123	20231020	183500	321705520	13220	13220	13220	13220	0
124	20231020	183400	321705520	13220	13220	13220	13220	0
125	20231020	183300	321705520	13220	13220	13220	13220	0
126	20231020	183200	321705520	13220	13220	13220	13220	0
127	20231020	183100	321705520	13220	13220	13220	13220	0
128	20231020	183000	321705520	13220	13220	13220	13220	0
129	20231020	182900	321705520	13220	13220	13220	13220	0
130	20231020	182800	321705520	13220	13220	13220	13220	0
131	20231020	182700	321705520	13220	13220	13220	13220	0
132	20231020	182600	321705520	13220	13220	13220	13220	0
133	20231020	182500	321705520	13220	13220	13220	13220	0
134	20231020	182400	321705520	13220	13220	13220	13220	0
135	20231020	182300	321705520	13220	13220	13220	13220	0
136	20231020	182200	321705520	13220	13220	13220	13220	0
137	20231020	182100	321705520	13220	13220	13220	13220	0
138	20231020	182000	321705520	13220	13220	13220	13220	0
139	20231020	181900	321705520	13220	13220	13220	13220	0
140	20231020	181800	321705520	13220	13220	13220	13220	0
141	20231020	181700	321705520	13220	13220	13220	13220	0
142	20231020	181600	321705520	13220	13220	13220	13220	0
143	20231020	181500	321705520	13220	13220	13220	13220	0
144	20231020	181400	321705520	13220	13220	13220	13220	0
145	20231020	181300	321705520	13220	13220	13220	13220	0
146	20231020	181200	321705520	13220	13220	13220	13220	0
147	20231020	181100	321705520	13220	13220	13220	13220	0
148	20231020	181000	321705520	13220	13220	13220	13220	0
149	20231020	180900	321705520	13220	13220	13220	13220	0
150	20231020	180800	321705520	13220	13220	13220	13220	0
151	20231020	180700	321705520	13220	13220	13220	13220	0
152	20231020	180600	321705520	13220	13220	13220	13220	519
153	20231020	180500	321705520	13220	13220	13220	13220	0
154	20231020	180400	321705520	13220	13220	13220	13220	0
155	20231020	180300	321705520	13220	13220	13220	13220	0
156	20231020	180200	321705520	13220	13220	13220	13220	0
157	20231020	180100	321705520	13220	13220	13220	13220	0
158	20231020	180000	321705520	13220	13220	13220	13220	0
159	20231020	175900	321705520	13220	13220	13220	13220	0
160	20231020	175800	321705520	13220	13220	13220	13220	0
161	20231020	175700	321705520	13220	13220	13220	13220	0
162	20231020	175600	321705520	13220	13220	13220	13220	0
163	20231020	175500	321705520	13220	13220	13220	13220	0
164	20231020	175400	321705520	13220	13220	13220	13220	0
165	20231020	175300	321705520	13220	13220	13220	13220	0
166	20231020	175200	321705520	13220	13220	13220	13220	0
167	20231020	175100	321705520	13220	13220	13220	13220	0
168	20231020	175000	321705520	13220	13220	13220	13220	0
169	20231020	174900	321705520	13220	13220	13220	13220	0
170	20231020	174800	321705520	13220	13220	13220	13220	0
171	20231020	174700	321705520	13220	13220	13220	13220	0
172	20231020	174600	321705520	13220	13220	13220	13220	0
173	20231020	174500	321705520	13220	13220	13220	13220	0
174	20231020	174400	321705520	13220	13220	13220	13220	0
175	20231020	174300	321705520	13220	13220	13220	13220	0
176	20231020	174200	321705520	13220	13220	13220	13220	0
177	20231020	174100	321705520	13220	13220	13220	13220	0
178	20231020	174000	321705520	13220	13220	13220	13220	0
179	20231020	173900	321705520	13220	13220	13220	13220	0
180	20231020	173800	321705520	13220	13220	13220	13220	0
181	20231020	173700	321705520	13220	13220	13220	13220	0
182	20231020	173600	321705520	13220	13220	13220	13220	519
183	20231020	173500	321705520	13220	13220	13220	13220	0
184	20231020	173400	321705520	13220	13220	13220	13220	0
185	20231020	173300	321705520	13220	13220	13220	13220	0
186	20231020	173200	321705520	13220	13220	13220	13220	0
187	20231020	173100	321705520	13220	13220	13220	13220	0
188	20231020	173000	321705520	13220	13220	13220	13220	0
189	20231020	172900	321705520	13220	13220	13220	13220	0
190	20231020	172800	321705520	13220	13220	13220	13220	0
191	20231020	172700	321705520	13220	13220	13220	13220	0
192	20231020	172600	321705520	13220	13220	13220	13220	0
193	20231020	172500	321705520	13220	13220	13220	13220	0
194	20231020	172400	321705520	13220	13220	13220	13220	0
195	20231020	172300	321705520	13220	13220	13220	13220	0
196	20231020	172200	321705520	13220	13220	13220	13220	0
197	20231020	172100	321705520	13220	13220	13220	13220	0
198	20231020	172000	321705520	13220	13220	13220	13220	0
199	20231020	171900	321705520	13220	13220	13220	13220	0
200	20231020	171800	321705520	13220	13220	13220	13220	0
201	20231020	171700	321705520	13220	13220	13220	13220	0
202	20231020	171600	321705520	13220	13220	13220	13220	0
203	20231020	171500	321705520	13220	13220	13220	13220	0
204	20231020	171400	321705520	13220	13220	13220	13220	0
205	20231020	171300	321705520	13220	13220	13220	13220	0
206	20231020	171200	321705520	13220	13220	13220	13220	0
207	20231020	171100	321705520	13220	13220	13220	13220	0
208	20231020	171000	321705520	13220	13220	13220	13220	0
209	20231020	170900	321705520	13220	13220	13220	13220	0
210	20231020	170800	321705520	13220	13220	13220	13220	0
211	20231020	170700	321705520	13220	13220	13220	13220	0
212	20231020	170600	321705520	13220	13220	13220	13220	519
213	20231020	170500	321705520	13220	13220	13220	13220	0
214	20231020	170400	321705520	13220	13220	13220	13220	0
215	20231020	170300	321705520	13220	13220	13220	13220	0
216	20231020	170200	321705520	13220	13220	13220	13220	0
217	20231020	170100	321705520	13220	13220	13220	13220	0
218	20231020	170000	321705520	13220	13220	13220	13220	0
219	20231020	165900	321705520	13220	13220	13220	13220	0
220	20231020	165800	321705520	13220	13220	13220	13220	0
221	20231020	165700	321705520	13220	13220	13220	13220	0
222	20231020	165600	321705520	13220	13220	13220	13220	0
223	20231020	165500	321705520	13220	13220	13220	13220	0
224	20231020	165400	321705520	13220	13220	13220	13220	0
225	20231020	165300	321705520	13220	13220	13220	13220	0
226	20231020	165200	321705520	13220	13220	13220	13220	0
227	20231020	165100	321705520	13220	13220	13220	13220	0
228	20231020	165000	321705520	13220	13220	13220	13220	0
229	20231020	164900	321705520	13220	13220	13220	13220	0
230	20231020	164800	321705520	13220	13220	13220	13220	0
231	20231020	164700	321705520	13220	13220	13220	13220	0
232	20231020	164600	321705520	13220	13220	13220	13220	0
233	20231020	164500	321705520	13220	13220	13220	13220	0
234	20231020	164400	321705520	13220	13220	13220	13220	0
235	20231020	164300	321705520	13220	13220	13220	13220	0
236	20231020	164200	321705520	13220	13220	13220	13220	0
237	20231020	164100	321705520	13220	13220	13220	13220	0
238	20231020	164000	321705520	13220	13220	13220	13220	0
239	20231020	163900	321705520	13220	13220	13220	13220	0
240	20231020	163800	321705520	13220	13220	13220	13220	0
241	20231020	163700	321705520	13220	13220	13220	13220	0
242	20231020	163600	321705520	13220	13220	13220	13220	519
243	20231020	163500	321705520	13220	13220	13220	13220	0
244	20231020	163400	321705520	13220	13220	13220	13220	0
245	20231020	163300	321705520	13220	13220	13220	13220	0
246	20231020	163200	321705520	13220	13220	13220	13220	0
247	20231020	163100	321705520	13220	13220	13220	13220	0
248	20231020	163000	321705520	13220	13220	13220	13220	0
249	20231020	162900	321705520	13220	13220	13220	13220	0
250	20231020	162800	321705520	13220	13220	13220	13220	0
251	20231020	162700	321705520	13220	13220	13220	13220	0
252	20231020	162600	321705520	13220	13220	13220	13220	0
253	20231020	162500	321705520	13220	13220	13220	13220	0
254	20231020	162400	321705520	13220	13220	13220	13220	0
255	20231020	162300	321705520	13220	13220	13220	13220	0
256	20231020	162200	321705520	13220	13220	13220	13220	0
257	20231020	162100	321705520	13220	13220	13220	13220	0
258	20231020	162000	321705520	13220	13220	13220	13220	0
259	20231020	161900	321705520	13220	13220	13220	13220	0
260	20231020	161800	321705520	13220	13220	13220	13220	0
261	20231020	161700	321705520	13220	13220	13220	13220	0
262	20231020	161600	321705520	13220	13220	13220	13220	0
263	20231020	161500	321705520	13220	13220	13220	13220	0
264	20231020	161400	321705520	13220	13220	13220	13220	0
265	20231020	161300	321705520	13220	13220	13220	13220	0
266	20231020	161200	321705520	13220	13220	13220	13220	0
267	20231020	161100	321705520	13220	13220	13220	13220	0
268	20231020	161000	321705520	13220	13220	13220	13220	0
269	20231020	160900	321705520	13220	13220	13220	13220	0
270	20231020	160800	321705520	13220	13220	13220	13220	0
271	20231020	160700	321705520	13220	13220	13220	13220	0
272	20231020	160600	321705520	13220	13220	13220	13220	519
273	20231020	160500	321705520	13220	13220	13220	13220	0
274	20231020	160400	321705520	13220	13220	13220	13220	0
275	20231020	160300	321705520	13220	13220	13220	13220	0
276	20231020	160200	321705520	13220	13220	13220	13220	0
277	20231020	160100	321705520	13220	13220	13220	13220	0
278	20231020	160000	321705520	13220	13220	13220	13220	0
279	20231020	155900	321705520	13220	13220	13220	13220	0
280	20231020	155800	321705520	13220	13220	13220	13220	0
281	20231020	155700	321705520	13220	13220	13220	13220	0
282	20231020	155600	321705520	13220	13220	13220	13220	0
283	20231020	155500	321705520	13220	13220	13220	13220	0
284	20231020	155400	321705520	13220	13220	13220	13220	0
285	20231020	155300	321705520	13220	13220	13220	13220	0
286	20231020	155200	321705520	13220	13220	13220	13220	0
287	20231020	155100	321705520	13220	13220	13220	13220	0
288	20231020	155000	321705520	13220	13220	13220	13220	0
289	20231020	154900	321705520	13220	13220	13220	13220	0
290	20231020	154800	321705520	13220	13220	13220	13220	0
291	20231020	154700	321705520	13220	13220	13220	13220	0
292	20231020	154600	321705520	13220	13220	13220	13220	0
293	20231020	154500	321705520	13220	13220	13220	13220	0
294	20231020	154400	321705520	13220	13220	13220	13220	0
295	20231020	154300	321705520	13220	13220	13220	13220	0
296	20231020	154200	321705520	13220	13220	13220	13220	0
297	20231020	154100	321705520	13220	13220	13220	13220	0
298	20231020	154000	321705520	13220	13220	13220	13220	0
299	20231020	153900	321705520	13220	13220	13220	13220	0
300	20231020	153800	321705520	13220	13220	13220	13220	0
301	20231020	153700	321705520	13220	13220	13220	13220	0
302	20231020	153600	321705520	13220	13220	13220	13220	519
303	20231020	153500	321705520	13220	13220	13220	13220	0
304	20231020	153400	321705520	13220	13220	13220	13220	0
305	20231020	153300	321705520	13220	13220	13220	13220	0
306	20231020	153200	321705520	13220	13220	13220	13220	0
307	20231020	153100	321705520	13220	13220	13220	13220	0
308	20231020	153000	321705520	13220	13220	13220	13220	519
309	20231020	152900	314844340	13230	13230	13230	13230	0
310	20231020	152800	314844340	13230	13230	13230	13230	0
311	20231020	152700	314844340	13230	13230	13230	13230	0
312	20231020	152600	314844340	13230	13230	13230	13230	0
313	20231020	152500	314844340	13230	13230	13230	13230	0
314	20231020	152400	314844340	13230	13230	13230	13230	0
315	20231020	152300	314844340	13230	13230	13230	13230	0
316	20231020	152200	314844340	13230	13230	13230	13230	0
317	20231020	152100	314844340	13230	13230	13230	13230	0
318	20231020	152000	314844340	13230	13230	13230	13230	0
319	20231020	151900	314844340	13230	13140	13230	13120	37
320	20231020	151800	314356260	13140	13230	13230	13140	321
321	20231020	151700	310130860	13240	13240	13240	13240	16
322	20231020	151600	309919020	13240	13160	13240	13160	51
323	20231020	151500	309247370	13160	13160	13160	13150	25
324	20231020	151400	308918450	13250	13270	13270	13110	99
325	20231020	151300	307609520	13270	13100	13270	13100	94
326	20231020	151200	306376420	13090	13090	13090	13090	24
327	20231020	151100	306062260	13090	13090	13090	13090	10
328	20231020	151000	305931360	13100	13050	13100	13050	13
329	20231020	150900	305761210	13100	13100	13100	13100	10
330	20231020	150800	305630210	13100	13000	13100	13000	90
331	20231020	150700	304459210	13000	13100	13100	12970	444
332	20231020	150600	298686290	13100	13100	13100	13000	26
333	20231020	150500	298346290	13100	13100	13100	13100	10
334	20231020	150400	298215290	13100	13000	13100	13000	160
335	20231020	150300	296134290	13000	12980	13000	12980	979
336	20231020	150200	283407670	12970	12940	12970	12940	475
337	20231020	150100	277247430	12950	12970	12970	12950	61
338	20231020	150000	276457280	12970	12970	12970	12970	15
339	20231020	145900	276262730	12970	12970	12970	12970	10
340	20231020	145800	276133030	12970	12970	12970	12970	27
341	20231020	145700	275782840	12970	12950	12970	12950	41
342	20231020	145600	275251690	12970	12970	12970	12970	10
343	20231020	145500	275121990	12970	12970	12970	12970	60
344	20231020	145400	274343790	12970	12970	12970	12970	10
345	20231020	145300	274214090	12970	12960	12970	12960	136
346	20231020	145200	272451430	12970	12970	12970	12970	10
347	20231020	145100	272321730	12970	12970	12970	12970	10
348	20231020	145000	272192030	12970	12960	12970	12960	32
349	20231020	144900	271777210	12940	12940	12940	12940	1
350	20231020	144800	271764270	12940	12940	12940	12940	10
351	20231020	144700	271634870	12940	12970	12970	12940	46
352	20231020	144600	271039090	12970	12970	12970	12970	10
353	20231020	144500	270909390	12970	12970	12970	12970	50
354	20231020	144400	270260890	12970	12970	12970	12970	10
355	20231020	144300	270131190	12940	12970	12970	12940	71
356	20231020	144200	269212150	12940	12940	12940	12940	10
357	20231020	144100	269082750	12940	12970	12970	12940	74
358	20231020	144000	268124170	12970	12930	12970	12930	105
359	20231020	143900	266762860	12930	12950	12950	12930	24
360	20231020	143800	266452340	12970	12970	12970	12970	12
361	20231020	143700	266296700	12970	12930	12970	12930	24
362	20231020	143600	265985980	12970	12970	12970	12970	10
363	20231020	143500	265856280	12940	12970	12970	12940	23
364	20231020	143400	265558360	12940	12970	12970	12940	21
365	20231020	143300	265286290	12970	12970	12970	12970	10
366	20231020	143200	265156590	12970	12960	12970	12960	46
367	20231020	143100	264560070	12960	12960	12960	12960	10
368	20231020	143000	264430470	12960	12930	12960	12930	12
369	20231020	142900	264275010	12930	12950	12950	12930	30
370	20231020	142800	263886900	12970	12970	12970	12970	10
371	20231020	142700	263757200	12930	12970	12970	12930	11
372	20231020	142600	263614570	12970	12970	12970	12970	27
373	20231020	142500	263264380	12970	12970	12970	12970	10
374	20231020	142400	263134680	12970	12970	12970	12970	10
375	20231020	142300	263004980	12970	12970	12970	12970	10
376	20231020	142200	262875280	12970	12970	12970	12970	10
377	20231020	142100	262745580	12970	12970	12970	12970	10
378	20231020	142000	262615880	12970	12970	12970	12970	10
379	20231020	141900	262486180	12970	12970	12970	12970	10
380	20231020	141800	262356480	12970	12970	12970	12970	17
381	20231020	141700	262135990	12970	12970	12970	12970	10
382	20231020	141600	262006290	12970	12940	12970	12900	78
383	20231020	141500	260999020	12970	12970	12970	12970	10
384	20231020	141400	260869320	12970	12970	12970	12970	10
385	20231020	141300	260739620	12970	12970	12970	12970	10
386	20231020	141200	260609920	12970	12970	12970	12970	25
387	20231020	141100	260285670	12970	12970	12970	12970	10
388	20231020	141000	260155970	12970	12970	12970	12970	10
389	20231020	140900	260026270	12970	12970	12970	12970	10
390	20231020	140800	259896570	12970	12970	12970	12970	210
391	20231020	140700	257172870	12970	12940	12970	12920	20
392	20231020	140600	256913830	12970	12970	12970	12970	10
393	20231020	140500	256784130	12970	12970	12970	12970	10
394	20231020	140400	256654430	12970	12970	12970	12970	10
395	20231020	140300	256524730	12950	12950	12950	12950	10
396	20231020	140200	256395230	12950	12950	12950	12950	22
397	20231020	140100	256110330	12950	12950	12950	12950	10
398	20231020	140000	255980830	12950	12930	12950	12930	303
399	20231020	135900	252062840	12930	12900	12940	12900	33
400	20231020	135800	251636530	12900	12900	12900	12900	13
401	20231020	135700	251468830	12890	12890	12890	12890	16
402	20231020	135600	251262590	12890	12890	12890	12890	10
403	20231020	135500	251133690	12890	12890	12890	12890	10
404	20231020	135400	251004790	12890	12890	12890	12890	160
405	20231020	135300	248942390	12890	12890	12890	12890	10
406	20231020	135200	248813490	12890	12890	12890	12890	10
407	20231020	135100	248684590	12850	12850	12850	12850	40
408	20231020	135000	248170590	12850	12850	12850	12850	10
409	20231020	134900	248042090	12830	12830	12830	12830	115
410	20231020	134800	246566640	12830	12790	12830	12790	258
411	20231020	134700	243263670	12800	12790	12800	12790	100
412	20231020	134600	241983990	12800	12800	12800	12800	10
413	20231020	134500	241855990	12800	12800	12800	12800	12
414	20231020	134400	241702390	12700	12700	12700	12700	1322
415	20231020	134300	224912990	12690	12690	12700	12690	114
416	20231020	134200	223465410	12690	12680	12690	12680	40
417	20231020	134100	222957860	12680	12680	12680	12680	19
418	20231020	134000	222716940	12680	12670	12680	12670	10
419	20231020	133900	222590170	12670	12670	12670	12670	10
420	20231020	133800	222463470	12670	12670	12670	12670	10
421	20231020	133700	222336770	12670	12670	12670	12670	10
422	20231020	133600	222210070	12670	12670	12670	12670	10
423	20231020	133500	222083370	12670	12670	12670	12670	0
424	20231020	133400	222083370	12670	12670	12670	12670	0
425	20231020	133300	222083370	12670	12670	12670	12670	0
426	20231020	133200	222083370	12670	12630	12670	12630	5
427	20231020	133100	222020180	12630	12580	12630	12580	33
428	20231020	133000	221604960	12540	12540	12540	12540	0
429	20231020	132900	221604960	12540	12540	12540	12540	0
430	20231020	132800	221604960	12540	12540	12540	12540	20
431	20231020	132700	221354160	12540	12540	12540	12540	0
432	20231020	132600	221354160	12540	12540	12540	12540	0
433	20231020	132500	221354160	12540	12540	12540	12540	0
434	20231020	132400	221354160	12540	12540	12540	12540	0
435	20231020	132300	221354160	12540	12540	12540	12540	0
436	20231020	132200	221354160	12540	12540	12540	12540	0
437	20231020	132100	221354160	12540	12540	12540	12540	0
438	20231020	132000	221354160	12540	12540	12540	12540	1
439	20231020	131900	221341620	12530	12530	12530	12530	0
440	20231020	131800	221341620	12530	12550	12550	12530	500
441	20231020	131700	215075580	12540	12540	12540	12540	0
442	20231020	131600	215075580	12540	12540	12540	12540	0
443	20231020	131500	215075580	12540	12540	12540	12540	0
444	20231020	131400	215075580	12540	12540	12540	12540	20
445	20231020	131300	214824780	12540	12540	12540	12540	0
446	20231020	131200	214824780	12540	12540	12540	12540	6
447	20231020	131100	214749540	12580	12560	12580	12560	120
448	20231020	131000	213242300	12560	12560	12560	12560	2
449	20231020	130900	213217180	12540	12540	12550	12540	91
450	20231020	130800	212076030	12550	12550	12550	12550	1
451	20231020	130700	212063480	12550	12550	12550	12550	146
452	20231020	130600	210231180	12550	12550	12550	12550	0
453	20231020	130500	210231180	12550	12550	12550	12550	0
454	20231020	130400	210231180	12550	12550	12550	12550	34
455	20231020	130300	209804480	12550	12550	12550	12550	0
456	20231020	130200	209804480	12550	12550	12550	12550	0
457	20231020	130100	209804480	12550	12550	12550	12550	0
458	20231020	130000	209804480	12550	12550	12550	12550	0
459	20231020	125900	209804480	12550	12550	12550	12550	0
460	20231020	125800	209804480	12550	12550	12550	12550	0
461	20231020	125700	209804480	12550	12550	12550	12550	0
462	20231020	125600	209804480	12550	12530	12550	12530	6
463	20231020	125500	209729260	12550	12540	12550	12540	2
464	20231020	125400	209704170	12550	12550	12550	12550	1
465	20231020	125300	209691620	12550	12550	12550	12550	2
466	20231020	125200	209666520	12530	12530	12530	12530	50
467	20231020	125100	209040020	12530	12530	12530	12530	30
468	20231020	125000	208664120	12530	12530	12530	12530	10
469	20231020	124900	208538820	12510	12500	12510	12500	106
470	20231020	124800	207213160	12490	12490	12490	12490	2
471	20231020	124700	207188180	12500	12500	12500	12500	68
472	20231020	124600	206338180	12500	12490	12500	12490	160
473	20231020	124500	204338860	12500	12500	12500	12500	0
474	20231020	124400	204338860	12500	12500	12500	12500	0
475	20231020	124300	204338860	12500	12500	12500	12500	0
476	20231020	124200	204338860	12500	12500	12500	12500	0
477	20231020	124100	204338860	12500	12500	12500	12500	0
478	20231020	124000	204338860	12500	12500	12500	12500	0
479	20231020	123900	204338860	12500	12500	12500	12500	0
480	20231020	123800	204338860	12500	12500	12500	12500	0
481	20231020	123700	204338860	12500	12500	12500	12500	0
482	20231020	123600	204338860	12500	12500	12500	12500	0
483	20231020	123500	204338860	12500	12500	12500	12500	0
484	20231020	123400	204338860	12500	12500	12500	12500	1
485	20231020	123300	204326360	12500	12500	12500	12500	0
486	20231020	123200	204326360	12500	12500	12500	12500	5
487	20231020	123100	204263860	12500	12510	12510	12500	26
488	20231020	123000	203938610	12500	12500	12500	12500	20
489	20231020	122900	203688610	12500	12500	12500	12500	15
490	20231020	122800	203501110	12490	12490	12490	12490	0
491	20231020	122700	203501110	12490	12490	12490	12490	0
492	20231020	122600	203501110	12490	12490	12490	12490	100
493	20231020	122500	202252110	12490	12490	12490	12490	0
494	20231020	122400	202252110	12490	12490	12490	12490	0
495	20231020	122300	202252110	12490	12480	12490	12480	11
496	20231020	122200	202114820	12490	12490	12490	12490	0
497	20231020	122100	202114820	12490	12490	12490	12490	0
498	20231020	122000	202114820	12490	12490	12490	12490	0
499	20231020	121900	202114820	12490	12490	12490	12490	0
500	20231020	121800	202114820	12490	12490	12490	12490	0
501	20231020	121700	202114820	12490	12490	12490	12490	1
502	20231020	121600	202102330	12490	12490	12490	12490	0
503	20231020	121500	202102330	12490	12490	12490	12490	10
504	20231020	121400	201977430	12490	12390	12490	12390	39
505	20231020	121300	201493720	12390	12390	12390	12390	3
506	20231020	121200	201456550	12390	12390	12390	12390	0
507	20231020	121100	201456550	12390	12390	12390	12390	50
508	20231020	121000	200837050	12380	12380	12380	12380	0
509	20231020	120900	200837050	12380	12380	12380	12380	0
510	20231020	120800	200837050	12380	12380	12380	12380	10
511	20231020	120700	200713250	12370	12370	12370	12370	27
512	20231020	120600	200379260	12370	12380	12380	12370	22
513	20231020	120500	200106930	12380	12380	12380	12380	0
514	20231020	120400	200106930	12380	12380	12380	12380	0
515	20231020	120300	200106930	12380	12380	12380	12380	0
516	20231020	120200	200106930	12380	12380	12380	12380	0
517	20231020	120100	200106930	12380	12380	12380	12380	1
518	20231020	120000	200094550	12390	12390	12390	12390	1
519	20231020	115900	200082160	12390	12390	12390	12390	1
520	20231020	115800	200069770	12290	12270	12290	12270	795
521	20231020	115700	190306310	12100	12100	12100	12100	0
522	20231020	115600	190306310	12100	12100	12100	12100	0
523	20231020	115500	190306310	12100	12100	12100	12100	0
524	20231020	115400	190306310	12100	12100	12100	12100	0
525	20231020	115300	190306310	12100	12210	12210	12100	250
526	20231020	115200	187268110	12200	12200	12200	12200	50
527	20231020	115100	186658110	12200	12200	12200	12200	0
528	20231020	115000	186658110	12200	12200	12200	12200	0
529	20231020	114900	186658110	12200	12200	12200	12200	12
530	20231020	114800	186511710	12270	12270	12270	12270	10
531	20231020	114700	186389010	12270	12200	12270	12200	30
532	20231020	114600	186022630	12200	12200	12200	12200	0
533	20231020	114500	186022630	12200	12200	12200	12200	1
534	20231020	114400	186010430	12200	12200	12200	12200	0
535	20231020	114300	186010430	12200	12200	12200	12200	0
536	20231020	114200	186010430	12200	12200	12200	12200	0
537	20231020	114100	186010430	12200	12200	12200	12200	0
538	20231020	114000	186010430	12200	12200	12200	12200	102
539	20231020	113900	184766030	12200	12200	12200	12200	100
540	20231020	113800	183546030	12200	12200	12200	12200	110
541	20231020	113700	182204030	12200	12200	12200	12200	0
542	20231020	113600	182204030	12200	12200	12200	12200	100
543	20231020	113500	180984030	12200	12200	12200	12200	10
544	20231020	113400	180862030	12200	12200	12200	12200	10
545	20231020	113300	180740030	12180	12180	12180	12180	0
546	20231020	113200	180740030	12180	12180	12180	12180	19
547	20231020	113100	180508610	12180	12180	12180	12180	0
548	20231020	113000	180508610	12180	12180	12180	12180	0
549	20231020	112900	180508610	12180	12180	12180	12180	0
550	20231020	112800	180508610	12180	12180	12180	12180	0
551	20231020	112700	180508610	12180	12180	12180	12180	0
552	20231020	112600	180508610	12180	12180	12180	12180	0
553	20231020	112500	180508610	12180	12180	12180	12180	1
554	20231020	112400	180496430	12190	12190	12190	12190	0
555	20231020	112300	180496430	12190	12190	12190	12190	1
556	20231020	112200	180484240	12190	12190	12190	12190	1
557	20231020	112100	180472050	12200	12200	12200	12200	0
558	20231020	112000	180472050	12200	12200	12200	12200	0
559	20231020	111900	180472050	12200	12200	12200	12200	0
560	20231020	111800	180472050	12200	12200	12200	12200	0
561	20231020	111700	180472050	12200	12200	12200	12200	0
562	20231020	111600	180472050	12200	12200	12200	12200	0
563	20231020	111500	180472050	12200	12200	12200	12200	0
564	20231020	111400	180472050	12200	12190	12200	12190	300
565	20231020	111300	176812090	12200	12200	12200	12200	0
566	20231020	111200	176812090	12200	12200	12200	12200	0
567	20231020	111100	176812090	12200	12180	12200	12180	140
568	20231020	111000	175104750	12180	12180	12180	12180	46
569	20231020	110900	174544470	12180	12180	12180	12180	4
570	20231020	110800	174495750	12190	12190	12190	12190	2
571	20231020	110700	174471370	12200	12200	12200	12200	0
572	20231020	110600	174471370	12200	12200	12200	12200	0
573	20231020	110500	174471370	12200	12200	12200	12200	4
574	20231020	110400	174422570	12200	12200	12200	12200	0
575	20231020	110300	174422570	12200	12200	12200	12200	0
576	20231020	110200	174422570	12200	12200	12200	12200	0
577	20231020	110100	174422570	12200	12200	12200	12200	0
578	20231020	110000	174422570	12200	12200	12200	12200	8
579	20231020	105900	174324970	12210	12210	12210	12210	0
580	20231020	105800	174324970	12210	12210	12210	12210	0
581	20231020	105700	174324970	12210	12210	12210	12210	0
582	20231020	105600	174324970	12210	12210	12210	12210	0
583	20231020	105500	174324970	12210	12210	12210	12210	9
584	20231020	105400	174215080	12210	12210	12210	12210	20
585	20231020	105300	173970880	12270	12270	12270	12270	0
586	20231020	105200	173970880	12270	12270	12270	12270	2
587	20231020	105100	173946340	12210	12210	12210	12210	21
588	20231020	105000	173689930	12210	12210	12210	12210	0
589	20231020	104900	173689930	12210	12210	12210	12210	0
590	20231020	104800	173689930	12210	12210	12210	12210	2
591	20231020	104700	173665510	12150	12150	12150	12150	15
592	20231020	104600	173483260	12150	12150	12150	12150	5
593	20231020	104500	173422510	12150	12150	12150	12150	0
594	20231020	104400	173422510	12150	12150	12150	12150	0
595	20231020	104300	173422510	12150	12150	12150	12150	0
596	20231020	104200	173422510	12150	12150	12150	12150	5
597	20231020	104100	173361760	12150	12150	12150	12150	0
598	20231020	104000	173361760	12150	12150	12150	12150	0
599	20231020	103900	173361760	12150	12150	12150	12150	0
600	20231020	103800	173361760	12150	12120	12150	12120	106
601	20231020	103700	172075240	12060	12060	12060	12060	0
602	20231020	103600	172075240	12060	12060	12060	12060	0
603	20231020	103500	172075240	12060	12060	12060	12060	0
604	20231020	103400	172075240	12060	12060	12060	12060	0
605	20231020	103300	172075240	12060	12060	12060	12060	0
606	20231020	103200	172075240	12060	12060	12060	12060	0
607	20231020	103100	172075240	12060	12060	12060	12060	0
608	20231020	103000	172075240	12060	12060	12060	12060	0
609	20231020	102900	172075240	12060	12060	12060	12060	0
610	20231020	102800	172075240	12060	12060	12060	12060	0
611	20231020	102700	172075240	12060	12060	12060	12060	0
612	20231020	102600	172075240	12060	12060	12060	12060	0
613	20231020	102500	172075240	12060	12060	12060	12060	0
614	20231020	102400	172075240	12060	12060	12060	12060	0
615	20231020	102300	172075240	12060	12060	12060	12060	0
616	20231020	102200	172075240	12060	12060	12060	12060	0
617	20231020	102100	172075240	12060	12070	12070	12060	163
618	20231020	102000	170109340	12070	12130	12130	12070	148
619	20231020	101900	168322440	12130	12130	12130	12130	0
620	20231020	101800	168322440	12130	12130	12130	12130	12
621	20231020	101700	168176880	12070	12070	12070	12070	0
622	20231020	101600	168176880	12070	12070	12070	12070	0
623	20231020	101500	168176880	12070	12070	12070	12070	0
624	20231020	101400	168176880	12070	12080	12080	12070	713
625	20231020	101300	159570960	12160	12160	12160	12160	317
626	20231020	101200	155716240	12160	12220	12220	12160	76
627	20231020	101100	154790890	12210	12210	12230	12210	26
628	20231020	101000	154473030	12220	12210	12220	12210	34
629	20231020	100900	154057710	12240	12240	12240	12240	0
630	20231020	100800	154057710	12240	12240	12250	12220	58
631	20231020	100700	153347420	12250	12250	12250	12250	0
632	20231020	100600	153347420	12250	12250	12250	12250	0
633	20231020	100500	153347420	12250	12250	12250	12250	1
634	20231020	100400	153335170	12260	12260	12260	12260	2
635	20231020	100300	153310650	12170	12160	12170	12160	457
636	20231020	100200	147752030	12150	12070	12150	12070	10
637	20231020	100100	147630850	12070	12070	12070	12070	103
638	20231020	100000	146387640	12070	12130	12130	12070	218
639	20231020	095900	143748430	12180	12180	12180	12180	1
640	20231020	095800	143736250	12180	12180	12180	12180	0
641	20231020	095700	143736250	12180	12180	12180	12180	49
642	20231020	095600	143139430	12180	12180	12180	12180	16
643	20231020	095500	142944550	12180	12190	12190	12180	96
644	20231020	095400	141775150	12190	12140	12270	12140	286
645	20231020	095300	138284000	12100	12100	12100	12100	1
646	20231020	095200	138271900	12090	12060	12090	12060	146
647	20231020	095100	136507690	12080	12100	12100	12080	102
648	20231020	095000	135274510	12110	12160	12160	12110	103
649	20231020	094900	134024620	12170	12180	12180	12170	53
650	20231020	094800	133379510	12280	12280	12280	12280	0
651	20231020	094700	133379510	12280	12280	12280	12280	0
652	20231020	094600	133379510	12280	12270	12280	12270	3
653	20231020	094500	133342690	12290	12290	12290	12290	0
654	20231020	094400	133342690	12290	12230	12290	12170	650
655	20231020	094300	125422130	12230	12270	12270	12230	241
656	20231020	094200	122467790	12280	12280	12280	12280	0
657	20231020	094100	122467790	12280	12290	12290	12280	259
658	20231020	094000	119285930	12300	12300	12300	12300	0
659	20231020	093900	119285930	12300	12300	12300	12300	75
660	20231020	093800	118363430	12310	12320	12320	12310	59
661	20231020	093700	117636960	12310	12310	12310	12310	0
662	20231020	093600	117636960	12310	12310	12310	12310	1
663	20231020	093500	117624650	12390	12390	12390	12390	0
664	20231020	093400	117624650	12390	12390	12390	12300	1017
665	20231020	093300	105092290	12390	12400	12400	12390	24
666	20231020	093200	104794790	12420	12420	12420	12420	13
667	20231020	093100	104633330	12480	12480	12480	12480	0
668	20231020	093000	104633330	12480	12480	12480	12480	30
669	20231020	092900	104258930	12490	12470	12490	12470	50
670	20231020	092800	103634930	12470	12410	12470	12400	343
671	20231020	092700	99381210	12490	12410	12490	12410	5
672	20231020	092600	99318840	12400	12400	12400	12400	0
673	20231020	092500	99318840	12400	12400	12400	12400	0
674	20231020	092400	99318840	12400	12400	12400	12400	0
675	20231020	092300	99318840	12400	12400	12400	12400	3
676	20231020	092200	99281640	12400	12400	12400	12400	0
677	20231020	092100	99281640	12400	12440	12440	12400	67
678	20231020	092000	98450000	12490	12490	12490	12490	2
679	20231020	091900	98425020	12490	12500	12500	12490	205
680	20231020	091800	95862540	12000	12000	12000	12000	0
681	20231020	091700	95862540	12000	12000	12000	12000	0
682	20231020	091600	95862540	12000	12680	12680	12000	642
683	20231020	091500	87931370	12680	12710	12710	12640	1006
684	20231020	091400	75166160	12710	12710	12710	12710	0
685	20231020	091300	75166160	12710	12710	12710	12710	0
686	20231020	091200	75166160	12710	12740	12750	12710	1459
687	20231020	091100	56607510	12880	12880	12880	12880	8
688	20231020	091000	56504470	12790	12800	12800	12790	162
689	20231020	090900	54431870	12850	12880	12880	12850	152
690	20231020	090800	52477150	12880	12870	12880	12870	5
691	20231020	090700	52412790	12880	12900	12900	12880	71
692	20231020	090600	51498030	12900	12980	12980	12900	229
693	20231020	090500	48531310	12990	12910	13000	12910	359
694	20231020	090400	43884050	12880	12880	12880	12880	1
695	20231020	090300	43871170	12900	12930	12930	12900	104
696	20231020	090200	42528840	12930	12930	12930	12930	315
697	20231020	090100	38455890	12940	12920	12940	12920	46
698	20231020	090000	37861170	12920	12670	12920	12670	2976