KissMeData/068290/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	193000	351611030	13210	13210	13210	13210	253
3	20231024	192900	351611030	13210	13210	13210	13210	0
4	20231024	192800	351611030	13210	13210	13210	13210	0
5	20231024	192700	351611030	13210	13210	13210	13210	0
6	20231024	192600	351611030	13210	13210	13210	13210	0
7	20231024	192500	351611030	13210	13210	13210	13210	0
8	20231024	192400	351611030	13210	13210	13210	13210	0
9	20231024	192300	351611030	13210	13210	13210	13210	0
10	20231024	192200	351611030	13210	13210	13210	13210	0
11	20231024	192100	351611030	13210	13210	13210	13210	0
12	20231024	192000	351611030	13210	13210	13210	13210	0
13	20231024	191900	351611030	13210	13210	13210	13210	0
14	20231024	191800	351611030	13210	13210	13210	13210	0
15	20231024	191700	351611030	13210	13210	13210	13210	0
16	20231024	191600	351611030	13210	13210	13210	13210	0
17	20231024	191500	351611030	13210	13210	13210	13210	0
18	20231024	191400	351611030	13210	13210	13210	13210	0
19	20231024	191300	351611030	13210	13210	13210	13210	0
20	20231024	191200	351611030	13210	13210	13210	13210	0
21	20231024	191100	351611030	13210	13210	13210	13210	0
22	20231024	191000	351611030	13210	13210	13210	13210	0
23	20231024	190900	351611030	13210	13210	13210	13210	0
24	20231024	190800	351611030	13210	13210	13210	13210	0
25	20231024	190700	351611030	13210	13210	13210	13210	0
26	20231024	190600	351611030	13210	13210	13210	13210	0
27	20231024	190500	351611030	13210	13210	13210	13210	0
28	20231024	190400	351611030	13210	13210	13210	13210	0
29	20231024	190300	351611030	13210	13210	13210	13210	0
30	20231024	190200	351611030	13210	13210	13210	13210	0
31	20231024	190100	351611030	13210	13210	13210	13210	0
32	20231024	190000	351611030	13210	13210	13210	13210	253
33	20231024	185900	351611030	13210	13210	13210	13210	0
34	20231024	185800	351611030	13210	13210	13210	13210	0
35	20231024	185700	351611030	13210	13210	13210	13210	0
36	20231024	185600	351611030	13210	13210	13210	13210	0
37	20231024	185500	351611030	13210	13210	13210	13210	0
38	20231024	185400	351611030	13210	13210	13210	13210	0
39	20231024	185300	351611030	13210	13210	13210	13210	0
40	20231024	185200	351611030	13210	13210	13210	13210	0
41	20231024	185100	351611030	13210	13210	13210	13210	0
42	20231024	185000	351611030	13210	13210	13210	13210	0
43	20231024	184900	351611030	13210	13210	13210	13210	0
44	20231024	184800	351611030	13210	13210	13210	13210	0
45	20231024	184700	351611030	13210	13210	13210	13210	0
46	20231024	184600	351611030	13210	13210	13210	13210	0
47	20231024	184500	351611030	13210	13210	13210	13210	0
48	20231024	184400	351611030	13210	13210	13210	13210	0
49	20231024	184300	351611030	13210	13210	13210	13210	0
50	20231024	184200	351611030	13210	13210	13210	13210	0
51	20231024	184100	351611030	13210	13210	13210	13210	0
52	20231024	184000	351611030	13210	13210	13210	13210	0
53	20231024	183900	351611030	13210	13210	13210	13210	0
54	20231024	183800	351611030	13210	13210	13210	13210	0
55	20231024	183700	351611030	13210	13210	13210	13210	0
56	20231024	183600	351611030	13210	13210	13210	13210	0
57	20231024	183500	351611030	13210	13210	13210	13210	0
58	20231024	183400	351611030	13210	13210	13210	13210	0
59	20231024	183300	351611030	13210	13210	13210	13210	0
60	20231024	183200	351611030	13210	13210	13210	13210	0
61	20231024	183100	351611030	13210	13210	13210	13210	0
62	20231024	183000	351611030	13210	13210	13210	13210	253
63	20231024	182900	351611030	13210	13210	13210	13210	0
64	20231024	182800	351611030	13210	13210	13210	13210	0
65	20231024	182700	351611030	13210	13210	13210	13210	0
66	20231024	182600	351611030	13210	13210	13210	13210	0
67	20231024	182500	351611030	13210	13210	13210	13210	0
68	20231024	182400	351611030	13210	13210	13210	13210	0
69	20231024	182300	351611030	13210	13210	13210	13210	0
70	20231024	182200	351611030	13210	13210	13210	13210	0
71	20231024	182100	351611030	13210	13210	13210	13210	0
72	20231024	182000	351611030	13210	13210	13210	13210	0
73	20231024	181900	351611030	13210	13210	13210	13210	0
74	20231024	181800	351611030	13210	13210	13210	13210	0
75	20231024	181700	351611030	13210	13210	13210	13210	0
76	20231024	181600	351611030	13210	13210	13210	13210	0
77	20231024	181500	351611030	13210	13210	13210	13210	0
78	20231024	181400	351611030	13210	13210	13210	13210	0
79	20231024	181300	351611030	13210	13210	13210	13210	0
80	20231024	181200	351611030	13210	13210	13210	13210	0
81	20231024	181100	351611030	13210	13210	13210	13210	0
82	20231024	181000	351611030	13210	13210	13210	13210	0
83	20231024	180900	351611030	13210	13210	13210	13210	0
84	20231024	180800	351611030	13210	13210	13210	13210	0
85	20231024	180700	351611030	13210	13210	13210	13210	0
86	20231024	180600	351611030	13210	13210	13210	13210	0
87	20231024	180500	351611030	13210	13210	13210	13210	0
88	20231024	180400	351611030	13210	13210	13210	13210	0
89	20231024	180300	351611030	13210	13210	13210	13210	0
90	20231024	180200	351611030	13210	13210	13210	13210	0
91	20231024	180100	351611030	13210	13210	13210	13210	0
92	20231024	180000	351611030	13210	13210	13210	13210	253
93	20231024	175900	351611030	13210	13210	13210	13210	0
94	20231024	175800	351611030	13210	13210	13210	13210	0
95	20231024	175700	351611030	13210	13210	13210	13210	0
96	20231024	175600	351611030	13210	13210	13210	13210	0
97	20231024	175500	351611030	13210	13210	13210	13210	0
98	20231024	175400	351611030	13210	13210	13210	13210	0
99	20231024	175300	351611030	13210	13210	13210	13210	0
100	20231024	175200	351611030	13210	13210	13210	13210	0
101	20231024	175100	351611030	13210	13210	13210	13210	0
102	20231024	175000	351611030	13210	13210	13210	13210	0
103	20231024	174900	351611030	13210	13210	13210	13210	0
104	20231024	174800	351611030	13210	13210	13210	13210	0
105	20231024	174700	351611030	13210	13210	13210	13210	0
106	20231024	174600	351611030	13210	13210	13210	13210	0
107	20231024	174500	351611030	13210	13210	13210	13210	0
108	20231024	174400	351611030	13210	13210	13210	13210	0
109	20231024	174300	351611030	13210	13210	13210	13210	0
110	20231024	174200	351611030	13210	13210	13210	13210	0
111	20231024	174100	351611030	13210	13210	13210	13210	0
112	20231024	174000	351611030	13210	13210	13210	13210	0
113	20231024	173900	351611030	13210	13210	13210	13210	0
114	20231024	173800	351611030	13210	13210	13210	13210	0
115	20231024	173700	351611030	13210	13210	13210	13210	0
116	20231024	173600	351611030	13210	13210	13210	13210	0
117	20231024	173500	351611030	13210	13210	13210	13210	0
118	20231024	173400	351611030	13210	13210	13210	13210	0
119	20231024	173300	351611030	13210	13210	13210	13210	0
120	20231024	173200	351611030	13210	13210	13210	13210	0
121	20231024	173100	351611030	13210	13210	13210	13210	0
122	20231024	173000	351611030	13210	13210	13210	13210	253
123	20231024	172900	351611030	13210	13210	13210	13210	0
124	20231024	172800	351611030	13210	13210	13210	13210	0
125	20231024	172700	351611030	13210	13210	13210	13210	0
126	20231024	172600	351611030	13210	13210	13210	13210	0
127	20231024	172500	351611030	13210	13210	13210	13210	0
128	20231024	172400	351611030	13210	13210	13210	13210	0
129	20231024	172300	351611030	13210	13210	13210	13210	0
130	20231024	172200	351611030	13210	13210	13210	13210	0
131	20231024	172100	351611030	13210	13210	13210	13210	0
132	20231024	172000	351611030	13210	13210	13210	13210	0
133	20231024	171900	351611030	13210	13210	13210	13210	0
134	20231024	171800	351611030	13210	13210	13210	13210	0
135	20231024	171700	351611030	13210	13210	13210	13210	0
136	20231024	171600	351611030	13210	13210	13210	13210	0
137	20231024	171500	351611030	13210	13210	13210	13210	0
138	20231024	171400	351611030	13210	13210	13210	13210	0
139	20231024	171300	351611030	13210	13210	13210	13210	0
140	20231024	171200	351611030	13210	13210	13210	13210	0
141	20231024	171100	351611030	13210	13210	13210	13210	0
142	20231024	171000	351611030	13210	13210	13210	13210	0
143	20231024	170900	351611030	13210	13210	13210	13210	0
144	20231024	170800	351611030	13210	13210	13210	13210	0
145	20231024	170700	351611030	13210	13210	13210	13210	0
146	20231024	170600	351611030	13210	13210	13210	13210	0
147	20231024	170500	351611030	13210	13210	13210	13210	0
148	20231024	170400	351611030	13210	13210	13210	13210	0
149	20231024	170300	351611030	13210	13210	13210	13210	0
150	20231024	170200	351611030	13210	13210	13210	13210	0
151	20231024	170100	351611030	13210	13210	13210	13210	0
152	20231024	170000	351611030	13210	13210	13210	13210	253
153	20231024	165900	351611030	13210	13210	13210	13210	0
154	20231024	165800	351611030	13210	13210	13210	13210	0
155	20231024	165700	351611030	13210	13210	13210	13210	0
156	20231024	165600	351611030	13210	13210	13210	13210	0
157	20231024	165500	351611030	13210	13210	13210	13210	0
158	20231024	165400	351611030	13210	13210	13210	13210	0
159	20231024	165300	351611030	13210	13210	13210	13210	0
160	20231024	165200	351611030	13210	13210	13210	13210	0
161	20231024	165100	351611030	13210	13210	13210	13210	0
162	20231024	165000	351611030	13210	13210	13210	13210	0
163	20231024	164900	351611030	13210	13210	13210	13210	0
164	20231024	164800	351611030	13210	13210	13210	13210	0
165	20231024	164700	351611030	13210	13210	13210	13210	0
166	20231024	164600	351611030	13210	13210	13210	13210	0
167	20231024	164500	351611030	13210	13210	13210	13210	0
168	20231024	164400	351611030	13210	13210	13210	13210	0
169	20231024	164300	351611030	13210	13210	13210	13210	0
170	20231024	164200	351611030	13210	13210	13210	13210	0
171	20231024	164100	351611030	13210	13210	13210	13210	0
172	20231024	164000	351611030	13210	13210	13210	13210	0
173	20231024	163900	351611030	13210	13210	13210	13210	0
174	20231024	163800	351611030	13210	13210	13210	13210	0
175	20231024	163700	351611030	13210	13210	13210	13210	0
176	20231024	163600	351611030	13210	13210	13210	13210	0
177	20231024	163500	351611030	13210	13210	13210	13210	0
178	20231024	163400	351611030	13210	13210	13210	13210	0
179	20231024	163300	351611030	13210	13210	13210	13210	0
180	20231024	163200	351611030	13210	13210	13210	13210	0
181	20231024	163100	351611030	13210	13210	13210	13210	0
182	20231024	163000	351611030	13210	13210	13210	13210	253
183	20231024	162900	351611030	13210	13210	13210	13210	0
184	20231024	162800	351611030	13210	13210	13210	13210	0
185	20231024	162700	351611030	13210	13210	13210	13210	0
186	20231024	162600	351611030	13210	13210	13210	13210	0
187	20231024	162500	351611030	13210	13210	13210	13210	0
188	20231024	162400	351611030	13210	13210	13210	13210	0
189	20231024	162300	351611030	13210	13210	13210	13210	0
190	20231024	162200	351611030	13210	13210	13210	13210	0
191	20231024	162100	351611030	13210	13210	13210	13210	0
192	20231024	162000	351611030	13210	13210	13210	13210	0
193	20231024	161900	351611030	13210	13210	13210	13210	0
194	20231024	161800	351611030	13210	13210	13210	13210	0
195	20231024	161700	351611030	13210	13210	13210	13210	0
196	20231024	161600	351611030	13210	13210	13210	13210	0
197	20231024	161500	351611030	13210	13210	13210	13210	0
198	20231024	161400	351611030	13210	13210	13210	13210	0
199	20231024	161300	351611030	13210	13210	13210	13210	0
200	20231024	161200	351611030	13210	13210	13210	13210	0
201	20231024	161100	351611030	13210	13210	13210	13210	0
202	20231024	161000	351611030	13210	13210	13210	13210	0
203	20231024	160900	351611030	13210	13210	13210	13210	0
204	20231024	160800	351611030	13210	13210	13210	13210	0
205	20231024	160700	351611030	13210	13210	13210	13210	0
206	20231024	160600	351611030	13210	13210	13210	13210	0
207	20231024	160500	351611030	13210	13210	13210	13210	0
208	20231024	160400	351611030	13210	13210	13210	13210	0
209	20231024	160300	351611030	13210	13210	13210	13210	0
210	20231024	160200	351611030	13210	13210	13210	13210	0
211	20231024	160100	351611030	13210	13210	13210	13210	0
212	20231024	160000	351611030	13210	13210	13210	13210	253
213	20231024	155900	351611030	13210	13210	13210	13210	0
214	20231024	155800	351611030	13210	13210	13210	13210	0
215	20231024	155700	351611030	13210	13210	13210	13210	0
216	20231024	155600	351611030	13210	13210	13210	13210	0
217	20231024	155500	351611030	13210	13210	13210	13210	0
218	20231024	155400	351611030	13210	13210	13210	13210	0
219	20231024	155300	351611030	13210	13210	13210	13210	0
220	20231024	155200	351611030	13210	13210	13210	13210	0
221	20231024	155100	351611030	13210	13210	13210	13210	0
222	20231024	155000	351611030	13210	13210	13210	13210	0
223	20231024	154900	351611030	13210	13210	13210	13210	0
224	20231024	154800	351611030	13210	13210	13210	13210	0
225	20231024	154700	351611030	13210	13210	13210	13210	0
226	20231024	154600	351611030	13210	13210	13210	13210	0
227	20231024	154500	351611030	13210	13210	13210	13210	0
228	20231024	154400	351611030	13210	13210	13210	13210	0
229	20231024	154300	351611030	13210	13210	13210	13210	0
230	20231024	154200	351611030	13210	13210	13210	13210	0
231	20231024	154100	351611030	13210	13210	13210	13210	0
232	20231024	154000	351611030	13210	13210	13210	13210	0
233	20231024	153900	351611030	13210	13210	13210	13210	0
234	20231024	153800	351611030	13210	13210	13210	13210	0
235	20231024	153700	351611030	13210	13210	13210	13210	0
236	20231024	153600	351611030	13210	13210	13210	13210	0
237	20231024	153500	351611030	13210	13210	13210	13210	0
238	20231024	153400	351611030	13210	13210	13210	13210	0
239	20231024	153300	351611030	13210	13210	13210	13210	0
240	20231024	153200	351611030	13210	13210	13210	13210	0
241	20231024	153100	351611030	13210	13210	13210	13210	0
242	20231024	153000	351611030	13210	13210	13210	13210	506
243	20231024	152900	348268900	13230	13230	13230	13230	0
244	20231024	152800	348268900	13230	13230	13230	13230	0
245	20231024	152700	348268900	13230	13230	13230	13230	0
246	20231024	152600	348268900	13230	13230	13230	13230	0
247	20231024	152500	348268900	13230	13230	13230	13230	0
248	20231024	152400	348268900	13230	13230	13230	13230	0
249	20231024	152300	348268900	13230	13230	13230	13230	0
250	20231024	152200	348268900	13230	13230	13230	13230	0
251	20231024	152100	348268900	13230	13230	13230	13230	0
252	20231024	152000	348268900	13230	13230	13230	13230	0
253	20231024	151900	348268900	13230	13220	13230	13220	13
254	20231024	151800	348096920	13230	13230	13230	13230	0
255	20231024	151700	348096920	13230	13230	13230	13220	63
256	20231024	151600	347263580	13230	13240	13240	13140	50
257	20231024	151500	346602210	13240	13240	13250	13220	66
258	20231024	151400	345728580	13240	13240	13240	13240	31
259	20231024	151300	345318140	13240	13240	13250	13240	51
260	20231024	151200	344642530	13240	13220	13240	13220	111
261	20231024	151100	343174510	13220	13170	13220	13170	1093
262	20231024	151000	328746910	13190	13190	13190	13190	31
263	20231024	150900	328338020	13190	13190	13190	13190	162
264	20231024	150800	326201240	13190	13190	13190	13190	48
265	20231024	150700	325568120	13190	13170	13190	13160	116
266	20231024	150600	324040490	13180	13190	13190	13180	45
267	20231024	150500	323447250	13190	13190	13190	13190	30
268	20231024	150400	323051550	13190	13190	13190	13190	46
269	20231024	150300	322444810	13190	13190	13190	13190	63
270	20231024	150200	321613840	13190	13190	13190	13190	95
271	20231024	150100	320360790	13190	13190	13190	13190	63
272	20231024	150000	319529820	13190	13200	13200	13190	29
273	20231024	145900	319147160	13200	13190	13200	13190	183
274	20231024	145800	316733070	13190	13190	13190	13190	33
275	20231024	145700	316297800	13190	13190	13190	13190	46
276	20231024	145600	315691060	13180	13180	13180	13170	40
277	20231024	145500	315163910	13190	13180	13190	13180	40
278	20231024	145400	314636410	13170	13180	13180	13170	25
279	20231024	145300	314307020	13180	13180	13180	13180	46
280	20231024	145200	313700740	13180	13180	13180	13180	45
281	20231024	145100	313107640	13190	13190	13190	13190	30
282	20231024	145000	312711940	13190	13180	13190	13180	56
283	20231024	144900	311973410	13190	13180	13190	13180	20
284	20231024	144800	311709660	13180	13200	13200	13180	161
285	20231024	144700	309586170	13200	13190	13200	13190	30
286	20231024	144600	309190310	13190	13200	13220	13190	51
287	20231024	144500	308516980	13220	13200	13220	13200	43
288	20231024	144400	307949080	13200	13200	13200	13200	34
289	20231024	144300	307500280	13200	13200	13200	13200	45
290	20231024	144200	306906280	13200	13190	13200	13190	30
291	20231024	144100	306510430	13190	13180	13200	13180	46
292	20231024	144000	305903540	13190	13190	13200	13190	60
293	20231024	143900	305111640	13190	13180	13190	13180	34
294	20231024	143800	304663320	13180	13180	13180	13180	45
295	20231024	143700	304070220	13180	13180	13190	13180	45
296	20231024	143600	303476960	13190	13190	13190	13170	92
297	20231024	143500	302263850	13190	13190	13200	13190	50
298	20231024	143400	301604250	13200	13190	13200	13190	44
299	20231024	143300	301023590	13190	13190	13190	13190	30
300	20231024	143200	300627890	13190	13170	13190	13170	61
301	20231024	143100	299823600	13170	13170	13190	13170	32
302	20231024	143000	299401720	13170	13180	13180	13170	43
303	20231024	142900	298835260	13180	13180	13180	13180	46
304	20231024	142800	298228980	13180	13180	13180	13180	29
305	20231024	142700	297846760	13180	13180	13180	13180	46
306	20231024	142600	297240480	13180	13180	13180	13180	30
307	20231024	142500	296845080	13190	13190	13190	13190	47
308	20231024	142400	296225150	13190	13180	13190	13180	29
309	20231024	142300	295842790	13150	13130	13150	13130	105
310	20231024	142200	294463220	13150	13150	13200	13150	47
311	20231024	142100	293844420	13130	13100	13130	13100	66
312	20231024	142000	292979220	13100	13100	13100	13100	46
313	20231024	141900	292376620	13100	13090	13100	13090	43
314	20231024	141800	291813450	13090	13100	13100	13090	30
315	20231024	141700	291420600	13100	13090	13100	13090	41
316	20231024	141600	290883510	13100	13100	13100	13100	45
317	20231024	141500	290294010	13100	13100	13100	13100	45
318	20231024	141400	289704510	13100	13050	13110	13050	392
319	20231024	141300	284584940	13050	13030	13050	13030	40
320	20231024	141200	284063310	13020	13000	13020	13000	77
321	20231024	141100	283061770	12950	13000	13000	12950	47
322	20231024	141000	282450820	13000	12990	13000	12980	43
323	20231024	140900	281892000	13000	12990	13000	12990	36
324	20231024	140800	281424040	12980	12950	12980	12950	36
325	20231024	140700	280957210	12950	12900	12950	12900	225
326	20231024	140600	278052370	12900	12890	12900	12890	49
327	20231024	140500	277420570	12890	12880	12890	12880	36
328	20231024	140400	276956740	12880	12880	12880	12880	45
329	20231024	140300	276377140	12880	12870	12880	12870	24
330	20231024	140200	276068110	12860	12840	12860	12840	115
331	20231024	140100	274591360	12830	12820	12830	12820	95
332	20231024	140000	273373430	12820	12820	12820	12820	46
333	20231024	135900	272783710	12810	12800	12810	12800	113
334	20231024	135800	271337190	12800	12800	12800	12800	0
335	20231024	135700	271337190	12800	12800	12800	12800	9
336	20231024	135600	271221990	12750	12750	12750	12750	0
337	20231024	135500	271221990	12750	12750	12750	12750	0
338	20231024	135400	271221990	12750	12750	12750	12750	0
339	20231024	135300	271221990	12750	12750	12750	12750	0
340	20231024	135200	271221990	12750	12750	12750	12750	1
341	20231024	135100	271209240	12810	12810	12810	12810	0
342	20231024	135000	271209240	12810	12810	12810	12810	2
343	20231024	134900	271183620	12810	12800	12810	12800	187
344	20231024	134800	268789860	12800	12780	12800	12780	292
345	20231024	134700	265055790	12760	12760	12760	12760	0
346	20231024	134600	265055790	12760	12760	12760	12760	0
347	20231024	134500	265055790	12760	12760	12760	12760	0
348	20231024	134400	265055790	12760	12760	12760	12760	0
349	20231024	134300	265055790	12760	12760	12760	12760	129
350	20231024	134200	263409750	12750	12750	12750	12750	0
351	20231024	134100	263409750	12750	12750	12750	12750	41
352	20231024	134000	262887000	12750	12750	12750	12750	0
353	20231024	133900	262887000	12750	12750	12750	12750	0
354	20231024	133800	262887000	12750	12750	12750	12750	0
355	20231024	133700	262887000	12750	12750	12750	12750	21
356	20231024	133600	262619250	12750	12750	12750	12750	0
357	20231024	133500	262619250	12750	12750	12750	12750	0
358	20231024	133400	262619250	12750	12750	12750	12750	0
359	20231024	133300	262619250	12750	12750	12750	12750	4
360	20231024	133200	262568250	12750	12750	12750	12750	0
361	20231024	133100	262568250	12750	12760	12760	12750	52
362	20231024	133000	261904740	12750	12760	12760	12750	21
363	20231024	132900	261636790	12760	12760	12760	12760	5
364	20231024	132800	261572990	12760	12760	12760	12760	0
365	20231024	132700	261572990	12760	12760	12760	12760	11
366	20231024	132600	261432630	12760	12760	12760	12760	0
367	20231024	132500	261432630	12760	12760	12760	12760	0
368	20231024	132400	261432630	12760	12760	12760	12760	0
369	20231024	132300	261432630	12760	12760	12760	12760	2
370	20231024	132200	261407110	12760	12760	12760	12760	0
371	20231024	132100	261407110	12760	12760	12760	12760	1
372	20231024	132000	261394350	12760	12760	12760	12760	34
373	20231024	131900	260960510	12780	12780	12780	12780	10
374	20231024	131800	260832710	12780	12750	12780	12750	51
375	20231024	131700	260181520	12750	12700	12750	12700	429
376	20231024	131600	254729950	12690	12690	12690	12690	0
377	20231024	131500	254729950	12690	12690	12690	12690	0
378	20231024	131400	254729950	12690	12690	12690	12690	0
379	20231024	131300	254729950	12690	12690	12690	12690	0
380	20231024	131200	254729950	12690	12690	12690	12690	0
381	20231024	131100	254729950	12690	12690	12690	12690	0
382	20231024	131000	254729950	12690	12690	12690	12690	0
383	20231024	130900	254729950	12690	12690	12690	12690	0
384	20231024	130800	254729950	12690	12690	12690	12690	119
385	20231024	130700	253219840	12720	12720	12720	12720	0
386	20231024	130600	253219840	12720	12720	12720	12720	0
387	20231024	130500	253219840	12720	12720	12720	12720	1
388	20231024	130400	253207120	12720	12720	12720	12720	1
389	20231024	130300	253194400	12690	12690	12690	12690	0
390	20231024	130200	253194400	12690	12690	12690	12690	0
391	20231024	130100	253194400	12690	12690	12690	12690	0
392	20231024	130000	253194400	12690	12690	12690	12690	8
393	20231024	125900	253092880	12690	12690	12690	12690	0
394	20231024	125800	253092880	12690	12690	12690	12690	47
395	20231024	125700	252496450	12680	12680	12680	12680	13
396	20231024	125600	252331610	12680	12680	12680	12680	0
397	20231024	125500	252331610	12680	12680	12680	12680	0
398	20231024	125400	252331610	12680	12680	12680	12680	0
399	20231024	125300	252331610	12680	12680	12680	12680	0
400	20231024	125200	252331610	12680	12680	12680	12680	11
401	20231024	125100	252192130	12680	12680	12680	12680	0
402	20231024	125000	252192130	12680	12680	12680	12680	0
403	20231024	124900	252192130	12680	12680	12680	12680	0
404	20231024	124800	252192130	12680	12680	12680	12680	0
405	20231024	124700	252192130	12680	12680	12680	12680	0
406	20231024	124600	252192130	12680	12680	12680	12680	0
407	20231024	124500	252192130	12680	12680	12680	12680	0
408	20231024	124400	252192130	12680	12680	12680	12680	0
409	20231024	124300	252192130	12680	12680	12680	12680	0
410	20231024	124200	252192130	12680	12680	12680	12680	5
411	20231024	124100	252128730	12670	12670	12670	12670	0
412	20231024	124000	252128730	12670	12670	12670	12670	6
413	20231024	123900	252052710	12660	12640	12660	12640	42
414	20231024	123800	251521640	12640	12640	12640	12640	0
415	20231024	123700	251521640	12640	12640	12640	12640	1
416	20231024	123600	251509000	12650	12650	12650	12650	0
417	20231024	123500	251509000	12650	12650	12650	12650	0
418	20231024	123400	251509000	12650	12650	12650	12650	54
419	20231024	123300	250825900	12660	12660	12660	12660	4
420	20231024	123200	250775260	12680	12680	12680	12680	4
421	20231024	123100	250724540	12680	12680	12680	12680	1
422	20231024	123000	250711860	12680	12680	12680	12680	0
423	20231024	122900	250711860	12680	12680	12680	12680	0
424	20231024	122800	250711860	12680	12680	12680	12680	0
425	20231024	122700	250711860	12680	12680	12680	12680	0
426	20231024	122600	250711860	12680	12680	12680	12680	0
427	20231024	122500	250711860	12680	12680	12680	12680	1
428	20231024	122400	250699180	12660	12660	12660	12660	0
429	20231024	122300	250699180	12660	12660	12660	12660	0
430	20231024	122200	250699180	12660	12660	12660	12660	0
431	20231024	122100	250699180	12660	12660	12660	12660	0
432	20231024	122000	250699180	12660	12660	12660	12660	0
433	20231024	121900	250699180	12660	12660	12660	12660	0
434	20231024	121800	250699180	12660	12660	12660	12660	0
435	20231024	121700	250699180	12660	12660	12660	12660	0
436	20231024	121600	250699180	12660	12660	12660	12660	2
437	20231024	121500	250673860	12650	12650	12650	12650	0
438	20231024	121400	250673860	12650	12650	12650	12650	0
439	20231024	121300	250673860	12650	12650	12650	12650	0
440	20231024	121200	250673860	12650	12650	12650	12650	0
441	20231024	121100	250673860	12650	12650	12650	12650	0
442	20231024	121000	250673860	12650	12650	12650	12650	5
443	20231024	120900	250610610	12650	12650	12650	12650	0
444	20231024	120800	250610610	12650	12650	12650	12650	0
445	20231024	120700	250610610	12650	12650	12650	12650	0
446	20231024	120600	250610610	12650	12650	12650	12650	0
447	20231024	120500	250610610	12650	12650	12650	12650	0
448	20231024	120400	250610610	12650	12650	12650	12650	0
449	20231024	120300	250610610	12650	12650	12650	12650	0
450	20231024	120200	250610610	12650	12650	12650	12650	1
451	20231024	120100	250597960	12650	12650	12650	12650	0
452	20231024	120000	250597960	12650	12650	12650	12650	0
453	20231024	115900	250597960	12650	12650	12650	12650	0
454	20231024	115800	250597960	12650	12650	12650	12650	2
455	20231024	115700	250572660	12690	12690	12690	12690	1
456	20231024	115600	250559970	12690	12690	12690	12690	0
457	20231024	115500	250559970	12690	12690	12690	12690	0
458	20231024	115400	250559970	12690	12690	12690	12690	0
459	20231024	115300	250559970	12690	12690	12690	12690	0
460	20231024	115200	250559970	12690	12690	12690	12690	64
461	20231024	115100	249747810	12640	12640	12640	12640	0
462	20231024	115000	249747810	12640	12640	12640	12640	0
463	20231024	114900	249747810	12640	12640	12640	12640	0
464	20231024	114800	249747810	12640	12640	12640	12640	0
465	20231024	114700	249747810	12640	12640	12640	12640	101
466	20231024	114600	248471170	12700	12700	12700	12700	0
467	20231024	114500	248471170	12700	12700	12700	12700	0
468	20231024	114400	248471170	12700	12650	12700	12650	231
469	20231024	114300	245538430	12620	12620	12620	12620	0
470	20231024	114200	245538430	12620	12620	12620	12620	0
471	20231024	114100	245538430	12620	12620	12620	12620	0
472	20231024	114000	245538430	12620	12580	12620	12580	191
473	20231024	113900	243132630	12530	12530	12530	12530	117
474	20231024	113800	241666620	12500	12540	12540	12490	124
475	20231024	113700	240115170	12530	12570	12570	12530	341
476	20231024	113600	235839700	12580	12580	12580	12580	0
477	20231024	113500	235839700	12580	12580	12580	12580	0
478	20231024	113400	235839700	12580	12580	12580	12580	122
479	20231024	113300	234304940	12550	12540	12550	12540	338
480	20231024	113200	230063120	12530	12540	12540	12530	210
481	20231024	113100	227431260	12540	12540	12540	12540	0
482	20231024	113000	227431260	12540	12530	12540	12530	10
483	20231024	112900	227305910	12530	12530	12530	12530	0
484	20231024	112800	227305910	12530	12530	12530	12530	0
485	20231024	112700	227305910	12530	12530	12530	12530	0
486	20231024	112600	227305910	12530	12530	12530	12530	0
487	20231024	112500	227305910	12530	12530	12530	12530	0
488	20231024	112400	227305910	12530	12530	12530	12530	0
489	20231024	112300	227305910	12530	12540	12540	12530	15
490	20231024	112200	227117870	12540	12540	12540	12540	0
491	20231024	112100	227117870	12540	12540	12540	12540	0
492	20231024	112000	227117870	12540	12540	12540	12540	0
493	20231024	111900	227117870	12540	12540	12540	12540	0
494	20231024	111800	227117870	12540	12540	12540	12540	0
495	20231024	111700	227117870	12540	12540	12540	12540	2
496	20231024	111600	227092790	12540	12540	12540	12540	0
497	20231024	111500	227092790	12540	12500	12540	12500	241
498	20231024	111400	224075890	12480	12480	12480	12480	0
499	20231024	111300	224075890	12480	12480	12480	12480	111
500	20231024	111200	222690610	12410	12390	12420	12390	1486
501	20231024	111100	204260200	12390	12390	12390	12390	0
502	20231024	111000	204260200	12390	12390	12390	12390	0
503	20231024	110900	204260200	12390	12390	12390	12390	0
504	20231024	110800	204260200	12390	12390	12390	12390	1
505	20231024	110700	204247810	12390	12390	12390	12390	30
506	20231024	110600	203876110	12390	12390	12390	12390	0
507	20231024	110500	203876110	12390	12390	12390	12390	16
508	20231024	110400	203677870	12380	12380	12380	12380	10
509	20231024	110300	203554070	12390	12390	12390	12390	10
510	20231024	110200	203430170	12390	12390	12390	12390	0
511	20231024	110100	203430170	12390	12340	12390	12340	57
512	20231024	110000	202726590	12340	12340	12340	12340	66
513	20231024	105900	201912150	12340	12340	12340	12340	20
514	20231024	105800	201665350	12330	12330	12330	12320	907
515	20231024	105700	190487140	12330	12330	12330	12330	0
516	20231024	105600	190487140	12330	12390	12390	12330	5
517	20231024	105500	190425430	12390	12390	12390	12390	0
518	20231024	105400	190425430	12390	12390	12390	12390	0
519	20231024	105300	190425430	12390	12390	12390	12390	0
520	20231024	105200	190425430	12390	12390	12390	12390	0
521	20231024	105100	190425430	12390	12390	12390	12390	0
522	20231024	105000	190425430	12390	12390	12390	12390	0
523	20231024	104900	190425430	12390	12390	12390	12390	2
524	20231024	104800	190400650	12390	12390	12390	12390	1
525	20231024	104700	190388260	12400	12400	12400	12400	0
526	20231024	104600	190388260	12400	12390	12400	12390	822
527	20231024	104500	180196640	12320	12320	12320	12320	0
528	20231024	104400	180196640	12320	12320	12320	12320	92
529	20231024	104300	179063200	12320	12320	12320	12320	0
530	20231024	104200	179063200	12320	12320	12320	12320	0
531	20231024	104100	179063200	12320	12350	12350	12320	285
532	20231024	104000	175546460	12350	12350	12350	12350	0
533	20231024	103900	175546460	12350	12350	12350	12350	0
534	20231024	103800	175546460	12350	12340	12350	12340	162
535	20231024	103700	173546280	12340	12340	12340	12340	0
536	20231024	103600	173546280	12340	12330	12340	12330	83
537	20231024	103500	172522870	12330	12330	12330	12330	1
538	20231024	103400	172510540	12330	12330	12330	12330	0
539	20231024	103300	172510540	12330	12330	12330	12330	1
540	20231024	103200	172498210	12330	12330	12330	12330	100
541	20231024	103100	171265210	12330	12330	12330	12330	0
542	20231024	103000	171265210	12330	12330	12330	12330	206
543	20231024	102900	168725230	12330	12330	12330	12330	0
544	20231024	102800	168725230	12330	12330	12330	12330	0
545	20231024	102700	168725230	12330	12330	12330	12330	2
546	20231024	102600	168700570	12330	12330	12330	12330	1
547	20231024	102500	168688240	12310	12340	12340	12310	274
548	20231024	102400	165308110	12340	12340	12350	12340	885
549	20231024	102300	154387190	12350	12380	12380	12340	213
550	20231024	102200	151756590	12380	12380	12380	12380	3
551	20231024	102100	151719450	12350	12350	12350	12350	82
552	20231024	102000	150706750	12400	12390	12400	12370	543
553	20231024	101900	143981200	12390	12420	12420	12390	80
554	20231024	101800	142988700	12420	12430	12430	12420	56
555	20231024	101700	142293050	12430	12430	12430	12430	5
556	20231024	101600	142230900	12450	12440	12450	12420	6
557	20231024	101500	142156270	12440	12440	12440	12440	402
558	20231024	101400	137155390	12440	12440	12440	12440	0
559	20231024	101300	137155390	12440	12440	12440	12440	6
560	20231024	101200	137080750	12440	12440	12440	12440	0
561	20231024	101100	137080750	12440	12440	12440	12440	0
562	20231024	101000	137080750	12440	12440	12440	12440	0
563	20231024	100900	137080750	12440	12440	12440	12440	4
564	20231024	100800	137030990	12440	12440	12440	12440	0
565	20231024	100700	137030990	12440	12440	12440	12440	0
566	20231024	100600	137030990	12440	12440	12440	12440	0
567	20231024	100500	137030990	12440	12440	12440	12440	120
568	20231024	100400	135538190	12440	12440	12440	12440	0
569	20231024	100300	135538190	12440	12440	12440	12440	0
570	20231024	100200	135538190	12440	12480	12480	12440	61
571	20231024	100100	134779300	12440	12440	12440	12440	0
572	20231024	100000	134779300	12440	12440	12440	12440	0
573	20231024	095900	134779300	12440	12540	12540	12440	301
574	20231024	095800	131029090	12540	12480	12540	12480	247
575	20231024	095700	127939630	12460	12460	12460	12460	0
576	20231024	095600	127939630	12460	12440	12460	12440	660
577	20231024	095500	119716050	12380	12380	12380	12380	197
578	20231024	095400	117277190	12380	12410	12410	12380	100
579	20231024	095300	116038210	12410	12450	12460	12410	28
580	20231024	095200	115689640	12450	12450	12450	12450	3
581	20231024	095100	115652290	12450	12450	12450	12450	82
582	20231024	095000	114631390	12470	12470	12470	12470	0
583	20231024	094900	114631390	12470	12470	12470	12450	9
584	20231024	094800	114519180	12480	12500	12500	12480	109
585	20231024	094700	113158470	12510	12540	12540	12510	36
586	20231024	094600	112707330	12540	12540	12540	12540	8
587	20231024	094500	112607010	12540	12540	12540	12540	104
588	20231024	094400	111302850	12550	12550	12550	12550	23
589	20231024	094300	111014200	12550	12620	12620	12550	113
590	20231024	094200	109591750	12630	12620	12640	12610	107
591	20231024	094100	108242270	12660	12670	12670	12630	619
592	20231024	094000	100413130	12680	12680	12680	12680	11
593	20231024	093900	100273650	12680	12680	12680	12680	0
594	20231024	093800	100273650	12680	12680	12680	12680	37
595	20231024	093700	99804490	12680	12680	12680	12680	0
596	20231024	093600	99804490	12680	12680	12680	12680	0
597	20231024	093500	99804490	12680	12680	12680	12680	38
598	20231024	093400	99322650	12680	12680	12680	12680	20
599	20231024	093300	99069050	12680	12680	12680	12680	25
600	20231024	093200	98752050	12760	12760	12760	12760	0
601	20231024	093100	98752050	12760	12760	12760	12760	0
602	20231024	093000	98752050	12760	12760	12760	12760	0
603	20231024	092900	98752050	12760	12760	12760	12760	10
604	20231024	092800	98624450	12770	12770	12770	12770	0
605	20231024	092700	98624450	12770	12770	12770	12770	0
606	20231024	092600	98624450	12770	12770	12770	12770	0
607	20231024	092500	98624450	12770	12770	12770	12770	0
608	20231024	092400	98624450	12770	12770	12770	12770	3
609	20231024	092300	98586140	12680	12680	12680	12680	0
610	20231024	092200	98586140	12680	12680	12680	12680	66
611	20231024	092100	97749260	12690	12690	12690	12690	20
612	20231024	092000	97495460	12690	12690	12690	12690	2
613	20231024	091900	97470080	12690	12660	12690	12660	172
614	20231024	091800	95290890	12680	12710	12710	12680	461
615	20231024	091700	89442060	12710	12710	12710	12710	5
616	20231024	091600	89378510	12760	12760	12760	12760	0
617	20231024	091500	89378510	12760	12760	12760	12760	0
618	20231024	091400	89378510	12760	12760	12760	12760	0
619	20231024	091300	89378510	12760	12760	12760	12760	0
620	20231024	091200	89378510	12760	12700	12760	12700	688
621	20231024	091100	80639170	12700	12700	12700	12700	100
622	20231024	091000	79369170	12700	12700	12700	12700	0
623	20231024	090900	79369170	12700	12700	12700	12700	1460
624	20231024	090800	60827170	12710	12710	12710	12710	0
625	20231024	090700	60827170	12710	12710	12710	12710	0
626	20231024	090600	60827170	12710	12750	12750	12710	3054
627	20231024	090500	21948620	12750	12800	12820	12750	246
628	20231024	090400	18806180	12780	12780	12780	12780	5
629	20231024	090300	18742280	12710	12790	12790	12710	6
630	20231024	090200	18665940	12780	12760	12780	12700	8
631	20231024	090100	18563820	12760	12730	12760	12730	797
632	20231024	090000	8410050	12720	12640	12720	12640	665