KissMeData/302550/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	203200	305501770	16950	16950	16950	16950	948
3	20231024	203100	305501770	16950	16950	16950	16950	0
4	20231024	203000	305501770	16950	16950	16950	16950	0
5	20231024	202900	305501770	16950	16950	16950	16950	0
6	20231024	202800	305501770	16950	16950	16950	16950	0
7	20231024	202700	305501770	16950	16950	16950	16950	0
8	20231024	202600	305501770	16950	16950	16950	16950	0
9	20231024	202500	305501770	16950	16950	16950	16950	0
10	20231024	202400	305501770	16950	16950	16950	16950	0
11	20231024	202300	305501770	16950	16950	16950	16950	0
12	20231024	202200	305501770	16950	16950	16950	16950	0
13	20231024	202100	305501770	16950	16950	16950	16950	0
14	20231024	202000	305501770	16950	16950	16950	16950	0
15	20231024	201900	305501770	16950	16950	16950	16950	0
16	20231024	201800	305501770	16950	16950	16950	16950	0
17	20231024	201700	305501770	16950	16950	16950	16950	0
18	20231024	201600	305501770	16950	16950	16950	16950	0
19	20231024	201500	305501770	16950	16950	16950	16950	0
20	20231024	201400	305501770	16950	16950	16950	16950	0
21	20231024	201300	305501770	16950	16950	16950	16950	0
22	20231024	201200	305501770	16950	16950	16950	16950	0
23	20231024	201100	305501770	16950	16950	16950	16950	0
24	20231024	201000	305501770	16950	16950	16950	16950	0
25	20231024	200900	305501770	16950	16950	16950	16950	0
26	20231024	200800	305501770	16950	16950	16950	16950	0
27	20231024	200700	305501770	16950	16950	16950	16950	0
28	20231024	200600	305501770	16950	16950	16950	16950	0
29	20231024	200500	305501770	16950	16950	16950	16950	0
30	20231024	200400	305501770	16950	16950	16950	16950	0
31	20231024	200300	305501770	16950	16950	16950	16950	0
32	20231024	200200	305501770	16950	16950	16950	16950	948
33	20231024	200100	305501770	16950	16950	16950	16950	0
34	20231024	200000	305501770	16950	16950	16950	16950	0
35	20231024	195900	305501770	16950	16950	16950	16950	0
36	20231024	195800	305501770	16950	16950	16950	16950	0
37	20231024	195700	305501770	16950	16950	16950	16950	0
38	20231024	195600	305501770	16950	16950	16950	16950	0
39	20231024	195500	305501770	16950	16950	16950	16950	0
40	20231024	195400	305501770	16950	16950	16950	16950	0
41	20231024	195300	305501770	16950	16950	16950	16950	0
42	20231024	195200	305501770	16950	16950	16950	16950	0
43	20231024	195100	305501770	16950	16950	16950	16950	0
44	20231024	195000	305501770	16950	16950	16950	16950	0
45	20231024	194900	305501770	16950	16950	16950	16950	0
46	20231024	194800	305501770	16950	16950	16950	16950	0
47	20231024	194700	305501770	16950	16950	16950	16950	0
48	20231024	194600	305501770	16950	16950	16950	16950	0
49	20231024	194500	305501770	16950	16950	16950	16950	0
50	20231024	194400	305501770	16950	16950	16950	16950	0
51	20231024	194300	305501770	16950	16950	16950	16950	0
52	20231024	194200	305501770	16950	16950	16950	16950	0
53	20231024	194100	305501770	16950	16950	16950	16950	0
54	20231024	194000	305501770	16950	16950	16950	16950	0
55	20231024	193900	305501770	16950	16950	16950	16950	0
56	20231024	193800	305501770	16950	16950	16950	16950	0
57	20231024	193700	305501770	16950	16950	16950	16950	0
58	20231024	193600	305501770	16950	16950	16950	16950	0
59	20231024	193500	305501770	16950	16950	16950	16950	0
60	20231024	193400	305501770	16950	16950	16950	16950	0
61	20231024	193300	305501770	16950	16950	16950	16950	0
62	20231024	193200	305501770	16950	16950	16950	16950	948
63	20231024	193100	305501770	16950	16950	16950	16950	0
64	20231024	193000	305501770	16950	16950	16950	16950	0
65	20231024	192900	305501770	16950	16950	16950	16950	0
66	20231024	192800	305501770	16950	16950	16950	16950	0
67	20231024	192700	305501770	16950	16950	16950	16950	0
68	20231024	192600	305501770	16950	16950	16950	16950	0
69	20231024	192500	305501770	16950	16950	16950	16950	0
70	20231024	192400	305501770	16950	16950	16950	16950	0
71	20231024	192300	305501770	16950	16950	16950	16950	0
72	20231024	192200	305501770	16950	16950	16950	16950	0
73	20231024	192100	305501770	16950	16950	16950	16950	0
74	20231024	192000	305501770	16950	16950	16950	16950	0
75	20231024	191900	305501770	16950	16950	16950	16950	0
76	20231024	191800	305501770	16950	16950	16950	16950	0
77	20231024	191700	305501770	16950	16950	16950	16950	0
78	20231024	191600	305501770	16950	16950	16950	16950	0
79	20231024	191500	305501770	16950	16950	16950	16950	0
80	20231024	191400	305501770	16950	16950	16950	16950	0
81	20231024	191300	305501770	16950	16950	16950	16950	0
82	20231024	191200	305501770	16950	16950	16950	16950	0
83	20231024	191100	305501770	16950	16950	16950	16950	0
84	20231024	191000	305501770	16950	16950	16950	16950	0
85	20231024	190900	305501770	16950	16950	16950	16950	0
86	20231024	190800	305501770	16950	16950	16950	16950	0
87	20231024	190700	305501770	16950	16950	16950	16950	0
88	20231024	190600	305501770	16950	16950	16950	16950	0
89	20231024	190500	305501770	16950	16950	16950	16950	0
90	20231024	190400	305501770	16950	16950	16950	16950	0
91	20231024	190300	305501770	16950	16950	16950	16950	0
92	20231024	190200	305501770	16950	16950	16950	16950	948
93	20231024	190100	305501770	16950	16950	16950	16950	0
94	20231024	190000	305501770	16950	16950	16950	16950	0
95	20231024	185900	305501770	16950	16950	16950	16950	0
96	20231024	185800	305501770	16950	16950	16950	16950	0
97	20231024	185700	305501770	16950	16950	16950	16950	0
98	20231024	185600	305501770	16950	16950	16950	16950	0
99	20231024	185500	305501770	16950	16950	16950	16950	0
100	20231024	185400	305501770	16950	16950	16950	16950	0
101	20231024	185300	305501770	16950	16950	16950	16950	0
102	20231024	185200	305501770	16950	16950	16950	16950	0
103	20231024	185100	305501770	16950	16950	16950	16950	0
104	20231024	185000	305501770	16950	16950	16950	16950	0
105	20231024	184900	305501770	16950	16950	16950	16950	0
106	20231024	184800	305501770	16950	16950	16950	16950	0
107	20231024	184700	305501770	16950	16950	16950	16950	0
108	20231024	184600	305501770	16950	16950	16950	16950	0
109	20231024	184500	305501770	16950	16950	16950	16950	0
110	20231024	184400	305501770	16950	16950	16950	16950	0
111	20231024	184300	305501770	16950	16950	16950	16950	0
112	20231024	184200	305501770	16950	16950	16950	16950	0
113	20231024	184100	305501770	16950	16950	16950	16950	0
114	20231024	184000	305501770	16950	16950	16950	16950	0
115	20231024	183900	305501770	16950	16950	16950	16950	0
116	20231024	183800	305501770	16950	16950	16950	16950	0
117	20231024	183700	305501770	16950	16950	16950	16950	0
118	20231024	183600	305501770	16950	16950	16950	16950	0
119	20231024	183500	305501770	16950	16950	16950	16950	0
120	20231024	183400	305501770	16950	16950	16950	16950	0
121	20231024	183300	305501770	16950	16950	16950	16950	0
122	20231024	183200	305501770	16950	16950	16950	16950	948
123	20231024	183100	305501770	16950	16950	16950	16950	0
124	20231024	183000	305501770	16950	16950	16950	16950	0
125	20231024	182900	305501770	16950	16950	16950	16950	0
126	20231024	182800	305501770	16950	16950	16950	16950	0
127	20231024	182700	305501770	16950	16950	16950	16950	0
128	20231024	182600	305501770	16950	16950	16950	16950	0
129	20231024	182500	305501770	16950	16950	16950	16950	0
130	20231024	182400	305501770	16950	16950	16950	16950	0
131	20231024	182300	305501770	16950	16950	16950	16950	0
132	20231024	182200	305501770	16950	16950	16950	16950	0
133	20231024	182100	305501770	16950	16950	16950	16950	0
134	20231024	182000	305501770	16950	16950	16950	16950	0
135	20231024	181900	305501770	16950	16950	16950	16950	0
136	20231024	181800	305501770	16950	16950	16950	16950	0
137	20231024	181700	305501770	16950	16950	16950	16950	0
138	20231024	181600	305501770	16950	16950	16950	16950	0
139	20231024	181500	305501770	16950	16950	16950	16950	0
140	20231024	181400	305501770	16950	16950	16950	16950	0
141	20231024	181300	305501770	16950	16950	16950	16950	0
142	20231024	181200	305501770	16950	16950	16950	16950	0
143	20231024	181100	305501770	16950	16950	16950	16950	0
144	20231024	181000	305501770	16950	16950	16950	16950	0
145	20231024	180900	305501770	16950	16950	16950	16950	0
146	20231024	180800	305501770	16950	16950	16950	16950	0
147	20231024	180700	305501770	16950	16950	16950	16950	0
148	20231024	180600	305501770	16950	16950	16950	16950	0
149	20231024	180500	305501770	16950	16950	16950	16950	0
150	20231024	180400	305501770	16950	16950	16950	16950	0
151	20231024	180300	305501770	16950	16950	16950	16950	0
152	20231024	180200	305501770	16950	16950	16950	16950	948
153	20231024	180100	305501770	16950	16950	16950	16950	0
154	20231024	180000	305501770	16950	16950	16950	16950	0
155	20231024	175900	305501770	16950	16950	16950	16950	0
156	20231024	175800	305501770	16950	16950	16950	16950	0
157	20231024	175700	305501770	16950	16950	16950	16950	0
158	20231024	175600	305501770	16950	16950	16950	16950	0
159	20231024	175500	305501770	16950	16950	16950	16950	0
160	20231024	175400	305501770	16950	16950	16950	16950	0
161	20231024	175300	305501770	16950	16950	16950	16950	0
162	20231024	175200	305501770	16950	16950	16950	16950	0
163	20231024	175100	305501770	16950	16950	16950	16950	0
164	20231024	175000	305501770	16950	16950	16950	16950	0
165	20231024	174900	305501770	16950	16950	16950	16950	0
166	20231024	174800	305501770	16950	16950	16950	16950	0
167	20231024	174700	305501770	16950	16950	16950	16950	0
168	20231024	174600	305501770	16950	16950	16950	16950	0
169	20231024	174500	305501770	16950	16950	16950	16950	0
170	20231024	174400	305501770	16950	16950	16950	16950	0
171	20231024	174300	305501770	16950	16950	16950	16950	0
172	20231024	174200	305501770	16950	16950	16950	16950	0
173	20231024	174100	305501770	16950	16950	16950	16950	0
174	20231024	174000	305501770	16950	16950	16950	16950	0
175	20231024	173900	305501770	16950	16950	16950	16950	0
176	20231024	173800	305501770	16950	16950	16950	16950	0
177	20231024	173700	305501770	16950	16950	16950	16950	0
178	20231024	173600	305501770	16950	16950	16950	16950	0
179	20231024	173500	305501770	16950	16950	16950	16950	0
180	20231024	173400	305501770	16950	16950	16950	16950	0
181	20231024	173300	305501770	16950	16950	16950	16950	0
182	20231024	173200	305501770	16950	16950	16950	16950	948
183	20231024	173100	305501770	16950	16950	16950	16950	0
184	20231024	173000	305501770	16950	16950	16950	16950	0
185	20231024	172900	305501770	16950	16950	16950	16950	0
186	20231024	172800	305501770	16950	16950	16950	16950	0
187	20231024	172700	305501770	16950	16950	16950	16950	0
188	20231024	172600	305501770	16950	16950	16950	16950	0
189	20231024	172500	305501770	16950	16950	16950	16950	0
190	20231024	172400	305501770	16950	16950	16950	16950	0
191	20231024	172300	305501770	16950	16950	16950	16950	0
192	20231024	172200	305501770	16950	16950	16950	16950	0
193	20231024	172100	305501770	16950	16950	16950	16950	0
194	20231024	172000	305501770	16950	16950	16950	16950	0
195	20231024	171900	305501770	16950	16950	16950	16950	0
196	20231024	171800	305501770	16950	16950	16950	16950	0
197	20231024	171700	305501770	16950	16950	16950	16950	0
198	20231024	171600	305501770	16950	16950	16950	16950	0
199	20231024	171500	305501770	16950	16950	16950	16950	0
200	20231024	171400	305501770	16950	16950	16950	16950	0
201	20231024	171300	305501770	16950	16950	16950	16950	0
202	20231024	171200	305501770	16950	16950	16950	16950	0
203	20231024	171100	305501770	16950	16950	16950	16950	0
204	20231024	171000	305501770	16950	16950	16950	16950	0
205	20231024	170900	305501770	16950	16950	16950	16950	0
206	20231024	170800	305501770	16950	16950	16950	16950	0
207	20231024	170700	305501770	16950	16950	16950	16950	0
208	20231024	170600	305501770	16950	16950	16950	16950	0
209	20231024	170500	305501770	16950	16950	16950	16950	0
210	20231024	170400	305501770	16950	16950	16950	16950	0
211	20231024	170300	305501770	16950	16950	16950	16950	0
212	20231024	170200	305501770	16950	16950	16950	16950	948
213	20231024	170100	305501770	16950	16950	16950	16950	0
214	20231024	170000	305501770	16950	16950	16950	16950	0
215	20231024	165900	305501770	16950	16950	16950	16950	0
216	20231024	165800	305501770	16950	16950	16950	16950	0
217	20231024	165700	305501770	16950	16950	16950	16950	0
218	20231024	165600	305501770	16950	16950	16950	16950	0
219	20231024	165500	305501770	16950	16950	16950	16950	0
220	20231024	165400	305501770	16950	16950	16950	16950	0
221	20231024	165300	305501770	16950	16950	16950	16950	0
222	20231024	165200	305501770	16950	16950	16950	16950	0
223	20231024	165100	305501770	16950	16950	16950	16950	0
224	20231024	165000	305501770	16950	16950	16950	16950	0
225	20231024	164900	305501770	16950	16950	16950	16950	0
226	20231024	164800	305501770	16950	16950	16950	16950	0
227	20231024	164700	305501770	16950	16950	16950	16950	0
228	20231024	164600	305501770	16950	16950	16950	16950	0
229	20231024	164500	305501770	16950	16950	16950	16950	0
230	20231024	164400	305501770	16950	16950	16950	16950	0
231	20231024	164300	305501770	16950	16950	16950	16950	0
232	20231024	164200	305501770	16950	16950	16950	16950	0
233	20231024	164100	305501770	16950	16950	16950	16950	0
234	20231024	164000	305501770	16950	16950	16950	16950	0
235	20231024	163900	305501770	16950	16950	16950	16950	0
236	20231024	163800	305501770	16950	16950	16950	16950	0
237	20231024	163700	305501770	16950	16950	16950	16950	0
238	20231024	163600	305501770	16950	16950	16950	16950	0
239	20231024	163500	305501770	16950	16950	16950	16950	0
240	20231024	163400	305501770	16950	16950	16950	16950	0
241	20231024	163300	305501770	16950	16950	16950	16950	0
242	20231024	163200	305501770	16950	16950	16950	16950	948
243	20231024	163100	305501770	16950	16950	16950	16950	0
244	20231024	163000	305501770	16950	16950	16950	16950	0
245	20231024	162900	305501770	16950	16950	16950	16950	0
246	20231024	162800	305501770	16950	16950	16950	16950	0
247	20231024	162700	305501770	16950	16950	16950	16950	0
248	20231024	162600	305501770	16950	16950	16950	16950	0
249	20231024	162500	305501770	16950	16950	16950	16950	0
250	20231024	162400	305501770	16950	16950	16950	16950	0
251	20231024	162300	305501770	16950	16950	16950	16950	0
252	20231024	162200	305501770	16950	16950	16950	16950	0
253	20231024	162100	305501770	16950	16950	16950	16950	0
254	20231024	162000	305501770	16950	16950	16950	16950	0
255	20231024	161900	305501770	16950	16950	16950	16950	0
256	20231024	161800	305501770	16950	16950	16950	16950	0
257	20231024	161700	305501770	16950	16950	16950	16950	0
258	20231024	161600	305501770	16950	16950	16950	16950	0
259	20231024	161500	305501770	16950	16950	16950	16950	0
260	20231024	161400	305501770	16950	16950	16950	16950	0
261	20231024	161300	305501770	16950	16950	16950	16950	0
262	20231024	161200	305501770	16950	16950	16950	16950	0
263	20231024	161100	305501770	16950	16950	16950	16950	0
264	20231024	161000	305501770	16950	16950	16950	16950	0
265	20231024	160900	305501770	16950	16950	16950	16950	0
266	20231024	160800	305501770	16950	16950	16950	16950	0
267	20231024	160700	305501770	16950	16950	16950	16950	0
268	20231024	160600	305501770	16950	16950	16950	16950	0
269	20231024	160500	305501770	16950	16950	16950	16950	0
270	20231024	160400	305501770	16950	16950	16950	16950	0
271	20231024	160300	305501770	16950	16950	16950	16950	0
272	20231024	160200	305501770	16950	16950	16950	16950	948
273	20231024	160100	305501770	16950	16950	16950	16950	0
274	20231024	160000	305501770	16950	16950	16950	16950	0
275	20231024	155900	305501770	16950	16950	16950	16950	0
276	20231024	155800	305501770	16950	16950	16950	16950	0
277	20231024	155700	305501770	16950	16950	16950	16950	0
278	20231024	155600	305501770	16950	16950	16950	16950	0
279	20231024	155500	305501770	16950	16950	16950	16950	0
280	20231024	155400	305501770	16950	16950	16950	16950	0
281	20231024	155300	305501770	16950	16950	16950	16950	0
282	20231024	155200	305501770	16950	16950	16950	16950	0
283	20231024	155100	305501770	16950	16950	16950	16950	0
284	20231024	155000	305501770	16950	16950	16950	16950	0
285	20231024	154900	305501770	16950	16950	16950	16950	0
286	20231024	154800	305501770	16950	16950	16950	16950	0
287	20231024	154700	305501770	16950	16950	16950	16950	0
288	20231024	154600	305501770	16950	16950	16950	16950	0
289	20231024	154500	305501770	16950	16950	16950	16950	0
290	20231024	154400	305501770	16950	16950	16950	16950	0
291	20231024	154300	305501770	16950	16950	16950	16950	0
292	20231024	154200	305501770	16950	16950	16950	16950	0
293	20231024	154100	305501770	16950	16950	16950	16950	0
294	20231024	154000	305501770	16950	16950	16950	16950	0
295	20231024	153900	305501770	16950	16950	16950	16950	0
296	20231024	153800	305501770	16950	16950	16950	16950	0
297	20231024	153700	305501770	16950	16950	16950	16950	0
298	20231024	153600	305501770	16950	16950	16950	16950	0
299	20231024	153500	305501770	16950	16950	16950	16950	0
300	20231024	153400	305501770	16950	16950	16950	16950	0
301	20231024	153300	305501770	16950	16950	16950	16950	0
302	20231024	153200	305501770	16950	16950	16950	16950	948
303	20231024	153100	305501770	16950	16950	16950	16950	0
304	20231024	153000	305501770	16950	16950	16950	16950	948
305	20231024	152900	289433170	16950	16950	16950	16950	0
306	20231024	152800	289433170	16950	16950	16950	16950	0
307	20231024	152700	289433170	16950	16950	16950	16950	0
308	20231024	152600	289433170	16950	16950	16950	16950	0
309	20231024	152500	289433170	16950	16950	16950	16950	0
310	20231024	152400	289433170	16950	16950	16950	16950	0
311	20231024	152300	289433170	16950	16950	16950	16950	0
312	20231024	152200	289433170	16950	16950	16950	16950	0
313	20231024	152100	289433170	16950	16950	16950	16950	0
314	20231024	152000	289433170	16950	16950	16950	16950	0
315	20231024	151900	289433170	16950	16950	16950	16950	4
316	20231024	151800	289365370	16950	16950	16950	16950	4
317	20231024	151700	289297570	16970	16970	16970	16970	0
318	20231024	151600	289297570	16970	16900	16970	16900	1013
319	20231024	151500	272176330	16900	16900	16900	16900	20
320	20231024	151400	271838330	16900	16950	16950	16870	81
321	20231024	151300	270468600	16970	16970	16970	16850	3090
322	20231024	151200	218319140	16970	16970	16970	16970	0
323	20231024	151100	218319140	16970	16970	16970	16970	2
324	20231024	151000	218285200	16980	16980	16980	16980	75
325	20231024	150900	217011700	16980	16980	16980	16980	1
326	20231024	150800	216994720	16980	16890	16980	16890	4
327	20231024	150700	216927070	16980	16980	16980	16980	1
328	20231024	150600	216910090	16900	16890	16900	16890	325
329	20231024	150500	211418100	16880	16850	16880	16850	203
330	20231024	150400	207996980	16890	16800	16890	16800	507
331	20231024	150300	199464260	16810	16810	16810	16810	0
332	20231024	150200	199464260	16810	16810	16810	16810	0
333	20231024	150100	199464260	16810	16810	16810	16810	0
334	20231024	150000	199464260	16810	16810	16810	16810	0
335	20231024	145900	199464260	16810	16810	16810	16810	0
336	20231024	145800	199464260	16810	16810	16810	16810	0
337	20231024	145700	199464260	16810	16810	16810	16810	1
338	20231024	145600	199447450	16860	16860	16860	16860	0
339	20231024	145500	199447450	16860	16800	16860	16800	2
340	20231024	145400	199413790	16860	16860	16860	16860	0
341	20231024	145300	199413790	16860	16790	16860	16790	3
342	20231024	145200	199363350	16860	16860	16860	16860	1
343	20231024	145100	199346490	16820	16800	16820	16790	573
344	20231024	145000	189709530	16810	16810	16810	16810	0
345	20231024	144900	189709530	16810	16810	16810	16810	0
346	20231024	144800	189709530	16810	16810	16810	16810	0
347	20231024	144700	189709530	16810	16810	16810	16810	0
348	20231024	144600	189709530	16810	16870	16870	16780	79
349	20231024	144500	188382530	16770	16770	16770	16770	0
350	20231024	144400	188382530	16770	16770	16770	16770	0
351	20231024	144300	188382530	16770	16770	16880	16770	3
352	20231024	144200	188332110	16900	16900	16900	16900	0
353	20231024	144100	188332110	16900	16900	16900	16900	0
354	20231024	144000	188332110	16900	16900	16900	16900	0
355	20231024	143900	188332110	16900	16900	16900	16900	0
356	20231024	143800	188332110	16900	16850	16900	16850	31
357	20231024	143700	187809710	16900	16780	16900	16780	1000
358	20231024	143600	170932440	16780	16780	16780	16780	1
359	20231024	143500	170915660	16770	16770	16770	16770	0
360	20231024	143400	170915660	16770	16770	16770	16770	1
361	20231024	143300	170898890	16720	16660	16720	16660	1018
362	20231024	143200	153898780	16670	16670	16670	16670	0
363	20231024	143100	153898780	16670	16670	16670	16670	0
364	20231024	143000	153898780	16670	16650	16670	16650	2
365	20231024	142900	153865460	16650	16640	16650	16640	11
366	20231024	142800	153682400	16640	16630	16640	16630	2
367	20231024	142700	153649130	16630	16630	16630	16630	0
368	20231024	142600	153649130	16630	16630	16630	16630	0
369	20231024	142500	153649130	16630	16620	16630	16620	2
370	20231024	142400	153615880	16620	16620	16620	16620	0
371	20231024	142300	153615880	16620	16620	16620	16620	0
372	20231024	142200	153615880	16620	16620	16620	16620	0
373	20231024	142100	153615880	16620	16620	16620	16620	0
374	20231024	142000	153615880	16620	16620	16620	16620	16
375	20231024	141900	153349960	16650	16650	16650	16650	0
376	20231024	141800	153349960	16650	16650	16650	16650	0
377	20231024	141700	153349960	16650	16650	16650	16650	0
378	20231024	141600	153349960	16650	16650	16650	16650	0
379	20231024	141500	153349960	16650	16650	16650	16650	2
380	20231024	141400	153316660	16650	16650	16650	16650	0
381	20231024	141300	153316660	16650	16650	16650	16650	1
382	20231024	141200	153300010	16600	16600	16660	16600	4
383	20231024	141100	153233540	16610	16610	16610	16610	1
384	20231024	141000	153216930	16660	16660	16660	16660	0
385	20231024	140900	153216930	16660	16660	16660	16660	0
386	20231024	140800	153216930	16660	16660	16660	16660	1
387	20231024	140700	153200270	16670	16670	16670	16670	0
388	20231024	140600	153200270	16670	16670	16670	16670	0
389	20231024	140500	153200270	16670	16670	16670	16670	0
390	20231024	140400	153200270	16670	16670	16670	16670	1
391	20231024	140300	153183600	16690	16690	16690	16690	0
392	20231024	140200	153183600	16690	16690	16690	16690	0
393	20231024	140100	153183600	16690	16690	16690	16690	0
394	20231024	140000	153183600	16690	16690	16690	16690	0
395	20231024	135900	153183600	16690	16690	16690	16690	0
396	20231024	135800	153183600	16690	16660	16690	16660	44
397	20231024	135700	152450530	16650	16660	16700	16650	1288
398	20231024	135600	130949740	16670	16670	16670	16670	0
399	20231024	135500	130949740	16670	16670	16670	16670	0
400	20231024	135400	130949740	16670	16670	16670	16670	0
401	20231024	135300	130949740	16670	16600	16670	16600	2
402	20231024	135200	130916470	16600	16600	16600	16600	0
403	20231024	135100	130916470	16600	16600	16600	16600	0
404	20231024	135000	130916470	16600	16600	16600	16600	6
405	20231024	134900	130816870	16630	16550	16630	16550	182
406	20231024	134800	127796690	16560	16550	16560	16550	46
407	20231024	134700	127035240	16540	16540	16540	16540	0
408	20231024	134600	127035240	16540	16540	16540	16540	0
409	20231024	134500	127035240	16540	16540	16540	16540	0
410	20231024	134400	127035240	16540	16540	16540	16540	0
411	20231024	134300	127035240	16540	16540	16540	16540	0
412	20231024	134200	127035240	16540	16540	16540	16540	0
413	20231024	134100	127035240	16540	16510	16540	16500	161
414	20231024	134000	124375970	16540	16440	16540	16440	885
415	20231024	133900	109789660	16440	16440	16440	16440	0
416	20231024	133800	109789660	16440	16440	16440	16440	0
417	20231024	133700	109789660	16440	16420	16440	16420	18
418	20231024	133600	109494080	16440	16440	16440	16440	0
419	20231024	133500	109494080	16440	16440	16440	16440	0
420	20231024	133400	109494080	16440	16440	16440	16440	0
421	20231024	133300	109494080	16440	16440	16440	16440	0
422	20231024	133200	109494080	16440	16440	16440	16440	0
423	20231024	133100	109494080	16440	16440	16440	16440	0
424	20231024	133000	109494080	16440	16440	16440	16440	0
425	20231024	132900	109494080	16440	16440	16440	16440	0
426	20231024	132800	109494080	16440	16440	16440	16440	0
427	20231024	132700	109494080	16440	16440	16440	16440	0
428	20231024	132600	109494080	16440	16440	16440	16440	0
429	20231024	132500	109494080	16440	16440	16440	16440	0
430	20231024	132400	109494080	16440	16440	16440	16440	0
431	20231024	132300	109494080	16440	16440	16440	16440	0
432	20231024	132200	109494080	16440	16440	16440	16440	0
433	20231024	132100	109494080	16440	16440	16440	16440	6
434	20231024	132000	109395440	16440	16440	16440	16440	0
435	20231024	131900	109395440	16440	16440	16440	16440	0
436	20231024	131800	109395440	16440	16440	16440	16440	0
437	20231024	131700	109395440	16440	16440	16440	16440	1
438	20231024	131600	109379000	16380	16380	16380	16380	0
439	20231024	131500	109379000	16380	16380	16380	16380	93
440	20231024	131400	107855660	16480	16480	16480	16480	0
441	20231024	131300	107855660	16480	16480	16480	16480	1
442	20231024	131200	107839180	16480	16480	16480	16480	2
443	20231024	131100	107806220	16430	16440	16440	16430	4
444	20231024	131000	107740490	16490	16490	16490	16490	0
445	20231024	130900	107740490	16490	16490	16490	16490	0
446	20231024	130800	107740490	16490	16490	16490	16490	0
447	20231024	130700	107740490	16490	16490	16490	16490	0
448	20231024	130600	107740490	16490	16420	16490	16420	94
449	20231024	130500	106195030	16420	16420	16420	16420	10
450	20231024	130400	106030830	16420	16420	16420	16420	1
451	20231024	130300	106014410	16400	16400	16400	16400	0
452	20231024	130200	106014410	16400	16350	16410	16350	155
453	20231024	130100	103473550	16350	16350	16350	16350	0
454	20231024	130000	103473550	16350	16350	16350	16350	0
455	20231024	125900	103473550	16350	16350	16350	16350	79
456	20231024	125800	102181900	16370	16350	16370	16350	100
457	20231024	125700	100545710	16350	16350	16350	16350	60
458	20231024	125600	99564710	16370	16370	16370	16370	0
459	20231024	125500	99564710	16370	16370	16370	16370	0
460	20231024	125400	99564710	16370	16370	16370	16370	0
461	20231024	125300	99564710	16370	16370	16370	16370	0
462	20231024	125200	99564710	16370	16370	16370	16370	0
463	20231024	125100	99564710	16370	16370	16370	16370	0
464	20231024	125000	99564710	16370	16370	16370	16370	0
465	20231024	124900	99564710	16370	16370	16370	16370	1
466	20231024	124800	99548340	16320	16320	16320	16320	0
467	20231024	124700	99548340	16320	16320	16320	16320	0
468	20231024	124600	99548340	16320	16320	16320	16320	0
469	20231024	124500	99548340	16320	16320	16320	16320	0
470	20231024	124400	99548340	16320	16320	16320	16320	21
471	20231024	124300	99205620	16320	16290	16340	16290	285
472	20231024	124200	94555620	16240	16240	16240	16240	60
473	20231024	124100	93581220	16240	16240	16240	16240	40
474	20231024	124000	92931620	16190	16210	16210	16190	500
475	20231024	123900	84835060	16290	16290	16290	16290	0
476	20231024	123800	84835060	16290	16280	16290	16280	61
477	20231024	123700	83841380	16280	16270	16280	16270	3
478	20231024	123600	83792560	16260	16250	16260	16250	41
479	20231024	123500	83125910	16250	16250	16250	16250	0
480	20231024	123400	83125910	16250	16250	16250	16250	0
481	20231024	123300	83125910	16250	16250	16250	16250	0
482	20231024	123200	83125910	16250	16250	16250	16250	0
483	20231024	123100	83125910	16250	16250	16250	16250	0
484	20231024	123000	83125910	16250	16250	16250	16250	0
485	20231024	122900	83125910	16250	16250	16250	16250	3
486	20231024	122800	83077160	16250	16250	16250	16250	0
487	20231024	122700	83077160	16250	16250	16250	16250	0
488	20231024	122600	83077160	16250	16250	16250	16250	0
489	20231024	122500	83077160	16250	16250	16250	16250	0
490	20231024	122400	83077160	16250	16250	16250	16250	0
491	20231024	122300	83077160	16250	16250	16250	16250	0
492	20231024	122200	83077160	16250	16250	16250	16250	0
493	20231024	122100	83077160	16250	16250	16250	16250	1
494	20231024	122000	83060910	16170	16170	16170	16170	50
495	20231024	121900	82252410	16250	16250	16250	16250	0
496	20231024	121800	82252410	16250	16250	16250	16250	0
497	20231024	121700	82252410	16250	16250	16250	16250	0
498	20231024	121600	82252410	16250	16250	16250	16250	0
499	20231024	121500	82252410	16250	16250	16250	16250	1
500	20231024	121400	82236160	16150	16150	16150	16150	0
501	20231024	121300	82236160	16150	16150	16150	16150	0
502	20231024	121200	82236160	16150	16150	16150	16150	0
503	20231024	121100	82236160	16150	16150	16150	16150	0
504	20231024	121000	82236160	16150	16150	16150	16150	0
505	20231024	120900	82236160	16150	16150	16150	16150	0
506	20231024	120800	82236160	16150	16150	16150	16150	0
507	20231024	120700	82236160	16150	16150	16150	16150	0
508	20231024	120600	82236160	16150	16150	16150	16150	0
509	20231024	120500	82236160	16150	16150	16150	16150	0
510	20231024	120400	82236160	16150	16150	16150	16150	0
511	20231024	120300	82236160	16150	16150	16150	16150	0
512	20231024	120200	82236160	16150	16150	16150	16150	0
513	20231024	120100	82236160	16150	16150	16150	16150	0
514	20231024	120000	82236160	16150	16150	16150	16150	0
515	20231024	115900	82236160	16150	16150	16150	16150	0
516	20231024	115800	82236160	16150	16150	16150	16150	0
517	20231024	115700	82236160	16150	16150	16150	16150	0
518	20231024	115600	82236160	16150	16150	16150	16150	0
519	20231024	115500	82236160	16150	16150	16150	16150	0
520	20231024	115400	82236160	16150	16150	16150	16150	0
521	20231024	115300	82236160	16150	16150	16150	16150	0
522	20231024	115200	82236160	16150	16150	16150	16150	0
523	20231024	115100	82236160	16150	16150	16150	16150	0
524	20231024	115000	82236160	16150	16150	16150	16150	0
525	20231024	114900	82236160	16150	16150	16150	16150	0
526	20231024	114800	82236160	16150	16150	16150	16150	31
527	20231024	114700	81735510	16250	16250	16250	16250	0
528	20231024	114600	81735510	16250	16250	16250	16250	0
529	20231024	114500	81735510	16250	16250	16250	16250	0
530	20231024	114400	81735510	16250	16240	16250	16240	10
531	20231024	114300	81573060	16240	16240	16240	16240	0
532	20231024	114200	81573060	16240	16240	16240	16240	0
533	20231024	114100	81573060	16240	16240	16240	16240	0
534	20231024	114000	81573060	16240	16240	16240	16240	0
535	20231024	113900	81573060	16240	16240	16240	16240	0
536	20231024	113800	81573060	16240	16240	16240	16240	0
537	20231024	113700	81573060	16240	16240	16240	16240	0
538	20231024	113600	81573060	16240	16240	16240	16240	0
539	20231024	113500	81573060	16240	16240	16240	16240	1
540	20231024	113400	81556820	16170	16170	16170	16170	0
541	20231024	113300	81556820	16170	16170	16170	16170	0
542	20231024	113200	81556820	16170	16170	16170	16170	0
543	20231024	113100	81556820	16170	16170	16170	16170	0
544	20231024	113000	81556820	16170	16170	16170	16170	0
545	20231024	112900	81556820	16170	16170	16170	16170	0
546	20231024	112800	81556820	16170	16170	16170	16170	72
547	20231024	112700	80392580	16240	16240	16240	16240	0
548	20231024	112600	80392580	16240	16240	16240	16240	1
549	20231024	112500	80376340	16170	16170	16170	16170	0
550	20231024	112400	80376340	16170	16170	16170	16170	50
551	20231024	112300	79567840	16170	16170	16170	16170	0
552	20231024	112200	79567840	16170	16170	16170	16170	0
553	20231024	112100	79567840	16170	16170	16170	16170	0
554	20231024	112000	79567840	16170	16170	16170	16170	0
555	20231024	111900	79567840	16170	16170	16170	16170	0
556	20231024	111800	79567840	16170	16170	16170	16170	400
557	20231024	111700	73099840	16160	16110	16160	16030	126
558	20231024	111600	71072180	16100	16100	16100	16100	0
559	20231024	111500	71072180	16100	16100	16100	16100	77
560	20231024	111400	69832480	16110	16110	16110	16110	0
561	20231024	111300	69832480	16110	16110	16110	16110	1
562	20231024	111200	69816370	16130	16130	16130	16130	0
563	20231024	111100	69816370	16130	16130	16130	16130	0
564	20231024	111000	69816370	16130	16130	16130	16130	0
565	20231024	110900	69816370	16130	16130	16130	16130	1
566	20231024	110800	69800240	16040	16040	16040	16040	1
567	20231024	110700	69784200	16130	16130	16130	16130	26
568	20231024	110600	69364820	16110	16110	16110	16110	18
569	20231024	110500	69074840	16020	16020	16020	16020	0
570	20231024	110400	69074840	16020	16020	16020	16020	0
571	20231024	110300	69074840	16020	16020	16020	16020	0
572	20231024	110200	69074840	16020	16020	16020	16020	0
573	20231024	110100	69074840	16020	16020	16020	16020	0
574	20231024	110000	69074840	16020	16020	16020	16020	0
575	20231024	105900	69074840	16020	16020	16020	16020	0
576	20231024	105800	69074840	16020	16020	16020	16020	0
577	20231024	105700	69074840	16020	16020	16020	16020	1
578	20231024	105600	69058820	16170	16170	16170	16170	0
579	20231024	105500	69058820	16170	16120	16170	16120	208
580	20231024	105400	65695910	16120	16120	16120	16120	21
581	20231024	105300	65357390	16170	16170	16170	16170	111
582	20231024	105200	63562520	16170	16030	16170	16020	91
583	20231024	105100	62093560	16170	16100	16170	16040	240
584	20231024	105000	58217670	16100	16100	16100	16100	163
585	20231024	104900	55593370	16000	16000	16000	16000	0
586	20231024	104800	55593370	16000	16000	16000	16000	1
587	20231024	104700	55577370	16000	16040	16040	16000	300
588	20231024	104600	50771950	16170	16170	16170	16170	0
589	20231024	104500	50771950	16170	16170	16170	16170	0
590	20231024	104400	50771950	16170	16170	16170	16170	0
591	20231024	104300	50771950	16170	16170	16170	16170	0
592	20231024	104200	50771950	16170	16170	16170	16170	0
593	20231024	104100	50771950	16170	16170	16170	16170	0
594	20231024	104000	50771950	16170	16170	16170	16170	0
595	20231024	103900	50771950	16170	16170	16170	16170	0
596	20231024	103800	50771950	16170	16170	16170	16170	0
597	20231024	103700	50771950	16170	16150	16170	16150	2
598	20231024	103600	50739630	16160	16160	16160	16160	0
599	20231024	103500	50739630	16160	16160	16160	16160	0
600	20231024	103400	50739630	16160	16160	16160	16160	30
601	20231024	103300	50254830	16170	16170	16170	16170	0
602	20231024	103200	50254830	16170	16170	16170	16170	0
603	20231024	103100	50254830	16170	16170	16170	16170	0
604	20231024	103000	50254830	16170	16170	16170	16170	0
605	20231024	102900	50254830	16170	16170	16170	16170	0
606	20231024	102800	50254830	16170	16170	16170	16170	0
607	20231024	102700	50254830	16170	16170	16170	16170	0
608	20231024	102600	50254830	16170	16170	16170	16170	0
609	20231024	102500	50254830	16170	16170	16170	16170	0
610	20231024	102400	50254830	16170	16170	16170	16170	0
611	20231024	102300	50254830	16170	16170	16170	16170	0
612	20231024	102200	50254830	16170	16170	16170	16170	0
613	20231024	102100	50254830	16170	16170	16170	16170	0
614	20231024	102000	50254830	16170	16150	16170	16150	67
615	20231024	101900	49171720	16150	16150	16150	16150	0
616	20231024	101800	49171720	16150	16150	16150	16150	0
617	20231024	101700	49171720	16150	16150	16150	16150	1
618	20231024	101600	49155570	16150	16150	16150	16150	0
619	20231024	101500	49155570	16150	16150	16150	16150	12
620	20231024	101400	48961770	16140	16140	16140	16140	0
621	20231024	101300	48961770	16140	16140	16140	16140	0
622	20231024	101200	48961770	16140	16140	16140	16140	0
623	20231024	101100	48961770	16140	16140	16140	16140	0
624	20231024	101000	48961770	16140	16130	16140	16130	7
625	20231024	100900	48848830	16130	16130	16130	16130	0
626	20231024	100800	48848830	16130	16130	16130	16130	0
627	20231024	100700	48848830	16130	16130	16130	16130	0
628	20231024	100600	48848830	16130	16130	16130	16130	0
629	20231024	100500	48848830	16130	16130	16130	16130	0
630	20231024	100400	48848830	16130	16130	16130	16130	0
631	20231024	100300	48848830	16130	16130	16130	16130	0
632	20231024	100200	48848830	16130	16130	16130	16130	0
633	20231024	100100	48848830	16130	16130	16130	16130	0
634	20231024	100000	48848830	16130	16030	16130	16030	6
635	20231024	095900	48752550	16030	16030	16030	16030	16
636	20231024	095800	48496070	16120	16120	16120	16120	0
637	20231024	095700	48496070	16120	16120	16120	16120	0
638	20231024	095600	48496070	16120	16120	16120	16120	0
639	20231024	095500	48496070	16120	16050	16120	16050	2
640	20231024	095400	48463900	16030	16030	16030	16030	22
641	20231024	095300	48111240	16030	16030	16030	16030	10
642	20231024	095200	47950940	16050	16050	16050	16050	0
643	20231024	095100	47950940	16050	16050	16050	16050	0
644	20231024	095000	47950940	16050	16050	16050	16050	0
645	20231024	094900	47950940	16050	16050	16050	16050	12
646	20231024	094800	47758340	16050	16050	16050	16050	48
647	20231024	094700	46987940	16050	16070	16070	16050	96
648	20231024	094600	45445960	16200	16200	16200	16200	0
649	20231024	094500	45445960	16200	16200	16200	16200	0
650	20231024	094400	45445960	16200	16200	16200	16200	0
651	20231024	094300	45445960	16200	16060	16200	16060	601
652	20231024	094200	35793760	16060	16190	16190	16060	400
653	20231024	094100	29342850	16270	16230	16270	16230	4
654	20231024	094000	29277890	16240	16230	16240	16200	111
655	20231024	093900	27475390	16230	16230	16230	16230	0
656	20231024	093800	27475390	16230	16200	16230	16200	9
657	20231024	093700	27329560	16240	16240	16240	16240	0
658	20231024	093600	27329560	16240	16230	16240	16230	2
659	20231024	093500	27297090	16200	16210	16210	16200	45
660	20231024	093400	26568080	16240	16240	16240	16240	0
661	20231024	093300	26568080	16240	16240	16240	16240	3
662	20231024	093200	26519360	16240	16240	16240	16240	1
663	20231024	093100	26503120	16200	16200	16200	16200	0
664	20231024	093000	26503120	16200	16200	16200	16200	0
665	20231024	092900	26503120	16200	16200	16200	16200	51
666	20231024	092800	25676920	16210	16210	16210	16210	55
667	20231024	092700	24785370	16250	16250	16250	16250	0
668	20231024	092600	24785370	16250	16250	16250	16250	0
669	20231024	092500	24785370	16250	16220	16290	16210	122
670	20231024	092400	22806980	16230	16240	16250	16230	53
671	20231024	092300	21946750	16300	16300	16300	16300	0
672	20231024	092200	21946750	16300	16300	16300	16300	0
673	20231024	092100	21946750	16300	16300	16300	16300	0
674	20231024	092000	21946750	16300	16300	16300	16300	0
675	20231024	091900	21946750	16300	16300	16300	16300	1
676	20231024	091800	21930450	16340	16340	16340	16340	0
677	20231024	091700	21930450	16340	16310	16340	16310	2
678	20231024	091600	21897800	16230	16230	16230	16230	0
679	20231024	091500	21897800	16230	16230	16230	16230	0
680	20231024	091400	21897800	16230	16230	16230	16230	66
681	20231024	091300	20826620	16340	16340	16340	16340	0
682	20231024	091200	20826620	16340	16340	16340	16340	0
683	20231024	091100	20826620	16340	16340	16340	16340	0
684	20231024	091000	20826620	16340	16340	16340	16340	0
685	20231024	090900	20826620	16340	16340	16340	16340	0
686	20231024	090800	20826620	16340	16340	16340	16340	0
687	20231024	090700	20826620	16340	16340	16340	16340	0
688	20231024	090600	20826620	16340	16340	16340	16340	0
689	20231024	090500	20826620	16340	16340	16340	16340	1
690	20231024	090400	20810280	16140	16140	16140	16140	0
691	20231024	090300	20810280	16140	16140	16140	16140	0
692	20231024	090200	20810280	16140	16240	16240	16140	538
693	20231024	090100	12076760	16260	16490	16490	16250	589
694	20231024	090000	2492430	16430	16380	16430	16380	152