KissMeData/136540/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	200200	224345570	12450	12450	12450	12450	69
3	20231025	200100	224345570	12450	12450	12450	12450	0
4	20231025	200000	224345570	12450	12450	12450	12450	0
5	20231025	195900	224345570	12450	12450	12450	12450	0
6	20231025	195800	224345570	12450	12450	12450	12450	0
7	20231025	195700	224345570	12450	12450	12450	12450	0
8	20231025	195600	224345570	12450	12450	12450	12450	0
9	20231025	195500	224345570	12450	12450	12450	12450	0
10	20231025	195400	224345570	12450	12450	12450	12450	0
11	20231025	195300	224345570	12450	12450	12450	12450	0
12	20231025	195200	224345570	12450	12450	12450	12450	0
13	20231025	195100	224345570	12450	12450	12450	12450	0
14	20231025	195000	224345570	12450	12450	12450	12450	0
15	20231025	194900	224345570	12450	12450	12450	12450	0
16	20231025	194800	224345570	12450	12450	12450	12450	0
17	20231025	194700	224345570	12450	12450	12450	12450	0
18	20231025	194600	224345570	12450	12450	12450	12450	0
19	20231025	194500	224345570	12450	12450	12450	12450	0
20	20231025	194400	224345570	12450	12450	12450	12450	0
21	20231025	194300	224345570	12450	12450	12450	12450	0
22	20231025	194200	224345570	12450	12450	12450	12450	0
23	20231025	194100	224345570	12450	12450	12450	12450	0
24	20231025	194000	224345570	12450	12450	12450	12450	0
25	20231025	193900	224345570	12450	12450	12450	12450	0
26	20231025	193800	224345570	12450	12450	12450	12450	0
27	20231025	193700	224345570	12450	12450	12450	12450	0
28	20231025	193600	224345570	12450	12450	12450	12450	0
29	20231025	193500	224345570	12450	12450	12450	12450	0
30	20231025	193400	224345570	12450	12450	12450	12450	0
31	20231025	193300	224345570	12450	12450	12450	12450	0
32	20231025	193200	224345570	12450	12450	12450	12450	69
33	20231025	193100	224345570	12450	12450	12450	12450	0
34	20231025	193000	224345570	12450	12450	12450	12450	0
35	20231025	192900	224345570	12450	12450	12450	12450	0
36	20231025	192800	224345570	12450	12450	12450	12450	0
37	20231025	192700	224345570	12450	12450	12450	12450	0
38	20231025	192600	224345570	12450	12450	12450	12450	0
39	20231025	192500	224345570	12450	12450	12450	12450	0
40	20231025	192400	224345570	12450	12450	12450	12450	0
41	20231025	192300	224345570	12450	12450	12450	12450	0
42	20231025	192200	224345570	12450	12450	12450	12450	0
43	20231025	192100	224345570	12450	12450	12450	12450	0
44	20231025	192000	224345570	12450	12450	12450	12450	0
45	20231025	191900	224345570	12450	12450	12450	12450	0
46	20231025	191800	224345570	12450	12450	12450	12450	0
47	20231025	191700	224345570	12450	12450	12450	12450	0
48	20231025	191600	224345570	12450	12450	12450	12450	0
49	20231025	191500	224345570	12450	12450	12450	12450	0
50	20231025	191400	224345570	12450	12450	12450	12450	0
51	20231025	191300	224345570	12450	12450	12450	12450	0
52	20231025	191200	224345570	12450	12450	12450	12450	0
53	20231025	191100	224345570	12450	12450	12450	12450	0
54	20231025	191000	224345570	12450	12450	12450	12450	0
55	20231025	190900	224345570	12450	12450	12450	12450	0
56	20231025	190800	224345570	12450	12450	12450	12450	0
57	20231025	190700	224345570	12450	12450	12450	12450	0
58	20231025	190600	224345570	12450	12450	12450	12450	0
59	20231025	190500	224345570	12450	12450	12450	12450	0
60	20231025	190400	224345570	12450	12450	12450	12450	0
61	20231025	190300	224345570	12450	12450	12450	12450	0
62	20231025	190200	224345570	12450	12450	12450	12450	69
63	20231025	190100	224345570	12450	12450	12450	12450	0
64	20231025	190000	224345570	12450	12450	12450	12450	0
65	20231025	185900	224345570	12450	12450	12450	12450	0
66	20231025	185800	224345570	12450	12450	12450	12450	0
67	20231025	185700	224345570	12450	12450	12450	12450	0
68	20231025	185600	224345570	12450	12450	12450	12450	0
69	20231025	185500	224345570	12450	12450	12450	12450	0
70	20231025	185400	224345570	12450	12450	12450	12450	0
71	20231025	185300	224345570	12450	12450	12450	12450	0
72	20231025	185200	224345570	12450	12450	12450	12450	0
73	20231025	185100	224345570	12450	12450	12450	12450	0
74	20231025	185000	224345570	12450	12450	12450	12450	0
75	20231025	184900	224345570	12450	12450	12450	12450	0
76	20231025	184800	224345570	12450	12450	12450	12450	0
77	20231025	184700	224345570	12450	12450	12450	12450	0
78	20231025	184600	224345570	12450	12450	12450	12450	0
79	20231025	184500	224345570	12450	12450	12450	12450	0
80	20231025	184400	224345570	12450	12450	12450	12450	0
81	20231025	184300	224345570	12450	12450	12450	12450	0
82	20231025	184200	224345570	12450	12450	12450	12450	0
83	20231025	184100	224345570	12450	12450	12450	12450	0
84	20231025	184000	224345570	12450	12450	12450	12450	0
85	20231025	183900	224345570	12450	12450	12450	12450	0
86	20231025	183800	224345570	12450	12450	12450	12450	0
87	20231025	183700	224345570	12450	12450	12450	12450	0
88	20231025	183600	224345570	12450	12450	12450	12450	0
89	20231025	183500	224345570	12450	12450	12450	12450	0
90	20231025	183400	224345570	12450	12450	12450	12450	0
91	20231025	183300	224345570	12450	12450	12450	12450	0
92	20231025	183200	224345570	12450	12450	12450	12450	69
93	20231025	183100	224345570	12450	12450	12450	12450	0
94	20231025	183000	224345570	12450	12450	12450	12450	0
95	20231025	182900	224345570	12450	12450	12450	12450	0
96	20231025	182800	224345570	12450	12450	12450	12450	0
97	20231025	182700	224345570	12450	12450	12450	12450	0
98	20231025	182600	224345570	12450	12450	12450	12450	0
99	20231025	182500	224345570	12450	12450	12450	12450	0
100	20231025	182400	224345570	12450	12450	12450	12450	0
101	20231025	182300	224345570	12450	12450	12450	12450	0
102	20231025	182200	224345570	12450	12450	12450	12450	0
103	20231025	182100	224345570	12450	12450	12450	12450	0
104	20231025	182000	224345570	12450	12450	12450	12450	0
105	20231025	181900	224345570	12450	12450	12450	12450	0
106	20231025	181800	224345570	12450	12450	12450	12450	0
107	20231025	181700	224345570	12450	12450	12450	12450	0
108	20231025	181600	224345570	12450	12450	12450	12450	0
109	20231025	181500	224345570	12450	12450	12450	12450	0
110	20231025	181400	224345570	12450	12450	12450	12450	0
111	20231025	181300	224345570	12450	12450	12450	12450	0
112	20231025	181200	224345570	12450	12450	12450	12450	0
113	20231025	181100	224345570	12450	12450	12450	12450	0
114	20231025	181000	224345570	12450	12450	12450	12450	0
115	20231025	180900	224345570	12450	12450	12450	12450	0
116	20231025	180800	224345570	12450	12450	12450	12450	0
117	20231025	180700	224345570	12450	12450	12450	12450	0
118	20231025	180600	224345570	12450	12450	12450	12450	0
119	20231025	180500	224345570	12450	12450	12450	12450	0
120	20231025	180400	224345570	12450	12450	12450	12450	0
121	20231025	180300	224345570	12450	12450	12450	12450	0
122	20231025	180200	224345570	12450	12450	12450	12450	69
123	20231025	180100	224345570	12450	12450	12450	12450	0
124	20231025	180000	224345570	12450	12450	12450	12450	0
125	20231025	175900	224345570	12450	12450	12450	12450	0
126	20231025	175800	224345570	12450	12450	12450	12450	0
127	20231025	175700	224345570	12450	12450	12450	12450	0
128	20231025	175600	224345570	12450	12450	12450	12450	0
129	20231025	175500	224345570	12450	12450	12450	12450	0
130	20231025	175400	224345570	12450	12450	12450	12450	0
131	20231025	175300	224345570	12450	12450	12450	12450	0
132	20231025	175200	224345570	12450	12450	12450	12450	0
133	20231025	175100	224345570	12450	12450	12450	12450	0
134	20231025	175000	224345570	12450	12450	12450	12450	0
135	20231025	174900	224345570	12450	12450	12450	12450	0
136	20231025	174800	224345570	12450	12450	12450	12450	0
137	20231025	174700	224345570	12450	12450	12450	12450	0
138	20231025	174600	224345570	12450	12450	12450	12450	0
139	20231025	174500	224345570	12450	12450	12450	12450	0
140	20231025	174400	224345570	12450	12450	12450	12450	0
141	20231025	174300	224345570	12450	12450	12450	12450	0
142	20231025	174200	224345570	12450	12450	12450	12450	0
143	20231025	174100	224345570	12450	12450	12450	12450	0
144	20231025	174000	224345570	12450	12450	12450	12450	0
145	20231025	173900	224345570	12450	12450	12450	12450	0
146	20231025	173800	224345570	12450	12450	12450	12450	0
147	20231025	173700	224345570	12450	12450	12450	12450	0
148	20231025	173600	224345570	12450	12450	12450	12450	0
149	20231025	173500	224345570	12450	12450	12450	12450	0
150	20231025	173400	224345570	12450	12450	12450	12450	0
151	20231025	173300	224345570	12450	12450	12450	12450	0
152	20231025	173200	224345570	12450	12450	12450	12450	69
153	20231025	173100	224345570	12450	12450	12450	12450	0
154	20231025	173000	224345570	12450	12450	12450	12450	0
155	20231025	172900	224345570	12450	12450	12450	12450	0
156	20231025	172800	224345570	12450	12450	12450	12450	0
157	20231025	172700	224345570	12450	12450	12450	12450	0
158	20231025	172600	224345570	12450	12450	12450	12450	0
159	20231025	172500	224345570	12450	12450	12450	12450	0
160	20231025	172400	224345570	12450	12450	12450	12450	0
161	20231025	172300	224345570	12450	12450	12450	12450	0
162	20231025	172200	224345570	12450	12450	12450	12450	0
163	20231025	172100	224345570	12450	12450	12450	12450	0
164	20231025	172000	224345570	12450	12450	12450	12450	0
165	20231025	171900	224345570	12450	12450	12450	12450	0
166	20231025	171800	224345570	12450	12450	12450	12450	0
167	20231025	171700	224345570	12450	12450	12450	12450	0
168	20231025	171600	224345570	12450	12450	12450	12450	0
169	20231025	171500	224345570	12450	12450	12450	12450	0
170	20231025	171400	224345570	12450	12450	12450	12450	0
171	20231025	171300	224345570	12450	12450	12450	12450	0
172	20231025	171200	224345570	12450	12450	12450	12450	0
173	20231025	171100	224345570	12450	12450	12450	12450	0
174	20231025	171000	224345570	12450	12450	12450	12450	0
175	20231025	170900	224345570	12450	12450	12450	12450	0
176	20231025	170800	224345570	12450	12450	12450	12450	0
177	20231025	170700	224345570	12450	12450	12450	12450	0
178	20231025	170600	224345570	12450	12450	12450	12450	0
179	20231025	170500	224345570	12450	12450	12450	12450	0
180	20231025	170400	224345570	12450	12450	12450	12450	0
181	20231025	170300	224345570	12450	12450	12450	12450	0
182	20231025	170200	224345570	12450	12450	12450	12450	69
183	20231025	170100	224345570	12450	12450	12450	12450	0
184	20231025	170000	224345570	12450	12450	12450	12450	0
185	20231025	165900	224345570	12450	12450	12450	12450	0
186	20231025	165800	224345570	12450	12450	12450	12450	0
187	20231025	165700	224345570	12450	12450	12450	12450	0
188	20231025	165600	224345570	12450	12450	12450	12450	0
189	20231025	165500	224345570	12450	12450	12450	12450	0
190	20231025	165400	224345570	12450	12450	12450	12450	0
191	20231025	165300	224345570	12450	12450	12450	12450	0
192	20231025	165200	224345570	12450	12450	12450	12450	0
193	20231025	165100	224345570	12450	12450	12450	12450	0
194	20231025	165000	224345570	12450	12450	12450	12450	0
195	20231025	164900	224345570	12450	12450	12450	12450	0
196	20231025	164800	224345570	12450	12450	12450	12450	0
197	20231025	164700	224345570	12450	12450	12450	12450	0
198	20231025	164600	224345570	12450	12450	12450	12450	0
199	20231025	164500	224345570	12450	12450	12450	12450	0
200	20231025	164400	224345570	12450	12450	12450	12450	0
201	20231025	164300	224345570	12450	12450	12450	12450	0
202	20231025	164200	224345570	12450	12450	12450	12450	0
203	20231025	164100	224345570	12450	12450	12450	12450	0
204	20231025	164000	224345570	12450	12450	12450	12450	0
205	20231025	163900	224345570	12450	12450	12450	12450	0
206	20231025	163800	224345570	12450	12450	12450	12450	0
207	20231025	163700	224345570	12450	12450	12450	12450	0
208	20231025	163600	224345570	12450	12450	12450	12450	0
209	20231025	163500	224345570	12450	12450	12450	12450	0
210	20231025	163400	224345570	12450	12450	12450	12450	0
211	20231025	163300	224345570	12450	12450	12450	12450	0
212	20231025	163200	224345570	12450	12450	12450	12450	69
213	20231025	163100	224345570	12450	12450	12450	12450	0
214	20231025	163000	224345570	12450	12450	12450	12450	0
215	20231025	162900	224345570	12450	12450	12450	12450	0
216	20231025	162800	224345570	12450	12450	12450	12450	0
217	20231025	162700	224345570	12450	12450	12450	12450	0
218	20231025	162600	224345570	12450	12450	12450	12450	0
219	20231025	162500	224345570	12450	12450	12450	12450	0
220	20231025	162400	224345570	12450	12450	12450	12450	0
221	20231025	162300	224345570	12450	12450	12450	12450	0
222	20231025	162200	224345570	12450	12450	12450	12450	0
223	20231025	162100	224345570	12450	12450	12450	12450	0
224	20231025	162000	224345570	12450	12450	12450	12450	0
225	20231025	161900	224345570	12450	12450	12450	12450	0
226	20231025	161800	224345570	12450	12450	12450	12450	0
227	20231025	161700	224345570	12450	12450	12450	12450	0
228	20231025	161600	224345570	12450	12450	12450	12450	0
229	20231025	161500	224345570	12450	12450	12450	12450	0
230	20231025	161400	224345570	12450	12450	12450	12450	0
231	20231025	161300	224345570	12450	12450	12450	12450	0
232	20231025	161200	224345570	12450	12450	12450	12450	0
233	20231025	161100	224345570	12450	12450	12450	12450	0
234	20231025	161000	224345570	12450	12450	12450	12450	0
235	20231025	160900	224345570	12450	12450	12450	12450	0
236	20231025	160800	224345570	12450	12450	12450	12450	0
237	20231025	160700	224345570	12450	12450	12450	12450	0
238	20231025	160600	224345570	12450	12450	12450	12450	0
239	20231025	160500	224345570	12450	12450	12450	12450	0
240	20231025	160400	224345570	12450	12450	12450	12450	0
241	20231025	160300	224345570	12450	12450	12450	12450	0
242	20231025	160200	224345570	12450	12450	12450	12450	69
243	20231025	160100	224345570	12450	12450	12450	12450	0
244	20231025	160000	224345570	12450	12450	12450	12450	0
245	20231025	155900	224345570	12450	12450	12450	12450	0
246	20231025	155800	224345570	12450	12450	12450	12450	0
247	20231025	155700	224345570	12450	12450	12450	12450	0
248	20231025	155600	224345570	12450	12450	12450	12450	0
249	20231025	155500	224345570	12450	12450	12450	12450	0
250	20231025	155400	224345570	12450	12450	12450	12450	0
251	20231025	155300	224345570	12450	12450	12450	12450	0
252	20231025	155200	224345570	12450	12450	12450	12450	0
253	20231025	155100	224345570	12450	12450	12450	12450	0
254	20231025	155000	224345570	12450	12450	12450	12450	0
255	20231025	154900	224345570	12450	12450	12450	12450	0
256	20231025	154800	224345570	12450	12450	12450	12450	0
257	20231025	154700	224345570	12450	12450	12450	12450	0
258	20231025	154600	224345570	12450	12450	12450	12450	0
259	20231025	154500	224345570	12450	12450	12450	12450	0
260	20231025	154400	224345570	12450	12450	12450	12450	0
261	20231025	154300	224345570	12450	12450	12450	12450	0
262	20231025	154200	224345570	12450	12450	12450	12450	0
263	20231025	154100	224345570	12450	12450	12450	12450	0
264	20231025	154000	224345570	12450	12450	12450	12450	0
265	20231025	153900	224345570	12450	12450	12450	12450	0
266	20231025	153800	224345570	12450	12450	12450	12450	0
267	20231025	153700	224345570	12450	12450	12450	12450	0
268	20231025	153600	224345570	12450	12450	12450	12450	0
269	20231025	153500	224345570	12450	12450	12450	12450	0
270	20231025	153400	224345570	12450	12450	12450	12450	0
271	20231025	153300	224345570	12450	12450	12450	12450	0
272	20231025	153200	224345570	12450	12450	12450	12450	69
273	20231025	153100	224345570	12450	12450	12450	12450	0
274	20231025	153000	224345570	12450	12450	12450	12450	69
275	20231025	152900	223486520	12450	12450	12450	12450	0
276	20231025	152800	223486520	12450	12450	12450	12450	0
277	20231025	152700	223486520	12450	12450	12450	12450	0
278	20231025	152600	223486520	12450	12450	12450	12450	0
279	20231025	152500	223486520	12450	12450	12450	12450	0
280	20231025	152400	223486520	12450	12450	12450	12450	0
281	20231025	152300	223486520	12450	12450	12450	12450	0
282	20231025	152200	223486520	12450	12450	12450	12450	0
283	20231025	152100	223486520	12450	12450	12450	12450	0
284	20231025	152000	223486520	12450	12450	12450	12450	0
285	20231025	151900	223486520	12450	12440	12460	12440	53
286	20231025	151800	222826630	12430	12430	12430	12430	39
287	20231025	151700	222341860	12440	12450	12450	12440	17
288	20231025	151600	222130300	12440	12440	12440	12430	17
289	20231025	151500	221918890	12450	12450	12450	12450	29
290	20231025	151400	221557840	12450	12460	12460	12440	17
291	20231025	151300	221346160	12460	12450	12460	12450	14
292	20231025	151200	221171770	12460	12460	12460	12450	17
293	20231025	151100	220960030	12460	12460	12460	12460	9
294	20231025	151000	220847890	12460	12470	12470	12440	49
295	20231025	150900	220237340	12470	12450	12470	12440	102
296	20231025	150800	218967690	12450	12440	12450	12440	20
297	20231025	150700	218718810	12440	12440	12440	12430	54
298	20231025	150600	218047490	12440	12440	12450	12440	78
299	20231025	150500	217077080	12440	12450	12450	12430	12
300	20231025	150400	216927800	12420	12430	12450	12410	910
301	20231025	150300	205634070	12450	12400	12450	12400	1621
302	20231025	150200	185530660	12390	12390	12390	12390	545
303	20231025	150100	178778110	12390	12390	12390	12390	25
304	20231025	150000	178468360	12390	12390	12390	12390	21
305	20231025	145900	178208170	12390	12390	12390	12390	14
306	20231025	145800	178034710	12390	12390	12390	12390	27
307	20231025	145700	177700180	12390	12390	12390	12390	13
308	20231025	145600	177539110	12390	12390	12390	12390	16
309	20231025	145500	177340870	12390	12390	12390	12390	16
310	20231025	145400	177142630	12390	12390	12390	12390	27
311	20231025	145300	176808100	12390	12390	12390	12390	19
312	20231025	145200	176572690	12390	12390	12390	12390	21
313	20231025	145100	176312500	12390	12380	12390	12380	21
314	20231025	145000	176052360	12380	12360	12380	12360	2070
315	20231025	144900	150466060	12360	12360	12360	12360	16
316	20231025	144800	150268300	12360	12360	12360	12360	9
317	20231025	144700	150157060	12360	12360	12360	12350	17
318	20231025	144600	149946950	12360	12360	12360	12360	9
319	20231025	144500	149835710	12360	12360	12360	12360	21
320	20231025	144400	149576150	12360	12360	12360	12360	15
321	20231025	144300	149390750	12360	12360	12360	12360	10
322	20231025	144200	149267150	12350	12360	12360	12350	16
323	20231025	144100	149069420	12360	12350	12360	12350	14
324	20231025	144000	148896420	12350	12360	12360	12350	16
325	20231025	143900	148698680	12360	12360	12360	12360	115
326	20231025	143800	147277280	12360	12350	12360	12300	359
327	20231025	143700	142852660	12360	12350	12360	12350	14
328	20231025	143600	142679660	12350	12360	12360	12350	16
329	20231025	143500	142481960	12350	12350	12350	12350	9
330	20231025	143400	142370810	12350	12350	12360	12350	11
331	20231025	143300	142234880	12350	12350	12350	12350	19
332	20231025	143200	142000230	12340	12350	12350	12340	6
333	20231025	143100	141926150	12360	12350	12360	12350	14
334	20231025	143000	141753150	12360	12360	12360	12350	222
335	20231025	142900	139009250	12360	12360	12360	12350	41
336	20231025	142800	138502650	12360	12350	12360	12350	131
337	20231025	142700	136884730	12350	12350	12350	12350	23
338	20231025	142600	136600680	12350	12350	12350	12350	14
339	20231025	142500	136427780	12350	12350	12350	12350	9
340	20231025	142400	136316630	12350	12350	12350	12350	28
341	20231025	142300	135970830	12350	12340	12350	12340	29
342	20231025	142200	135612880	12350	12350	12350	12350	18
343	20231025	142100	135390580	12350	12350	12350	12350	14
344	20231025	142000	135217680	12350	12350	12350	12350	11
345	20231025	141900	135081830	12350	12350	12350	12350	16
346	20231025	141800	134884230	12350	12350	12350	12350	9
347	20231025	141700	134773080	12350	12350	12350	12350	14
348	20231025	141600	134600180	12350	12350	12350	12350	11
349	20231025	141500	134464330	12350	12350	12350	12350	16
350	20231025	141400	134266730	12350	12350	12350	12350	13
351	20231025	141300	134106180	12350	12360	12360	12350	26
352	20231025	141200	133785030	12360	12360	12360	12360	13
353	20231025	141100	133624350	12360	12360	12360	12360	10
354	20231025	141000	133500750	12360	12350	12360	12350	578
355	20231025	140900	126356760	12350	12350	12350	12350	96
356	20231025	140800	125171160	12350	12350	12350	12350	101
357	20231025	140700	123923810	12350	12340	12350	12340	493
358	20231025	140600	117836260	12340	12340	12340	12340	9
359	20231025	140500	117725200	12340	12340	12340	12340	14
360	20231025	140400	117552440	12340	12340	12340	12340	9
361	20231025	140300	117441380	12340	12340	12340	12340	19
362	20231025	140200	117206920	12340	12340	12340	12340	9
363	20231025	140100	117095860	12330	12340	12340	12330	11
364	20231025	140000	116960140	12340	12330	12340	12330	39
365	20231025	135900	116479080	12330	12330	12330	12330	5
366	20231025	135800	116417430	12330	12330	12330	12330	0
367	20231025	135700	116417430	12330	12330	12330	12330	0
368	20231025	135600	116417430	12330	12340	12340	12330	20
369	20231025	135500	116170730	12330	12330	12330	12330	0
370	20231025	135400	116170730	12330	12330	12330	12330	0
371	20231025	135300	116170730	12330	12330	12330	12330	0
372	20231025	135200	116170730	12330	12330	12330	12330	0
373	20231025	135100	116170730	12330	12330	12330	12330	0
374	20231025	135000	116170730	12330	12330	12330	12330	10
375	20231025	134900	116047430	12330	12330	12330	12330	0
376	20231025	134800	116047430	12330	12330	12330	12330	2
377	20231025	134700	116022770	12330	12330	12330	12330	27
378	20231025	134600	115689860	12330	12330	12330	12330	0
379	20231025	134500	115689860	12330	12330	12330	12330	0
380	20231025	134400	115689860	12330	12330	12330	12330	0
381	20231025	134300	115689860	12330	12330	12330	12330	0
382	20231025	134200	115689860	12330	12330	12330	12330	1
383	20231025	134100	115677530	12330	12330	12330	12330	0
384	20231025	134000	115677530	12330	12330	12330	12330	0
385	20231025	133900	115677530	12330	12330	12330	12330	0
386	20231025	133800	115677530	12330	12330	12330	12330	14
387	20231025	133700	115504910	12330	12330	12330	12330	8
388	20231025	133600	115406270	12330	12330	12330	12330	10
389	20231025	133500	115282970	12330	12330	12330	12330	7
390	20231025	133400	115196660	12330	12330	12330	12330	0
391	20231025	133300	115196660	12330	12330	12330	12330	0
392	20231025	133200	115196660	12330	12330	12330	12330	2
393	20231025	133100	115172000	12330	12330	12330	12330	0
394	20231025	133000	115172000	12330	12330	12330	12330	33
395	20231025	132900	114765110	12330	12330	12330	12330	0
396	20231025	132800	114765110	12330	12330	12330	12330	11
397	20231025	132700	114629480	12330	12330	12330	12330	20
398	20231025	132600	114382880	12330	12330	12330	12330	0
399	20231025	132500	114382880	12330	12330	12330	12330	0
400	20231025	132400	114382880	12330	12330	12330	12330	0
401	20231025	132300	114382880	12330	12330	12330	12330	0
402	20231025	132200	114382880	12330	12330	12330	12330	0
403	20231025	132100	114382880	12330	12330	12330	12330	0
404	20231025	132000	114382880	12330	12330	12330	12330	11
405	20231025	131900	114247250	12330	12330	12330	12330	0
406	20231025	131800	114247250	12330	12330	12330	12330	0
407	20231025	131700	114247250	12330	12330	12330	12330	0
408	20231025	131600	114247250	12330	12330	12330	12330	0
409	20231025	131500	114247250	12330	12330	12330	12330	0
410	20231025	131400	114247250	12330	12330	12330	12330	0
411	20231025	131300	114247250	12330	12330	12330	12330	11
412	20231025	131200	114111620	12330	12330	12330	12330	0
413	20231025	131100	114111620	12330	12330	12330	12330	0
414	20231025	131000	114111620	12330	12330	12330	12330	0
415	20231025	130900	114111620	12330	12330	12330	12330	0
416	20231025	130800	114111620	12330	12330	12330	12330	0
417	20231025	130700	114111620	12330	12330	12330	12330	0
418	20231025	130600	114111620	12330	12330	12330	12330	0
419	20231025	130500	114111620	12330	12330	12330	12330	21
420	20231025	130400	113852690	12320	12320	12320	12320	0
421	20231025	130300	113852690	12320	12320	12320	12320	0
422	20231025	130200	113852690	12320	12320	12320	12320	0
423	20231025	130100	113852690	12320	12320	12320	12320	0
424	20231025	130000	113852690	12320	12320	12320	12320	0
425	20231025	125900	113852690	12320	12320	12320	12320	0
426	20231025	125800	113852690	12320	12320	12320	12320	10
427	20231025	125700	113729490	12320	12320	12320	12320	0
428	20231025	125600	113729490	12320	12320	12320	12320	0
429	20231025	125500	113729490	12320	12320	12320	12320	0
430	20231025	125400	113729490	12320	12320	12320	12320	0
431	20231025	125300	113729490	12320	12320	12320	12320	0
432	20231025	125200	113729490	12320	12320	12320	12320	0
433	20231025	125100	113729490	12320	12320	12320	12320	10
434	20231025	125000	113606290	12320	12320	12320	12320	0
435	20231025	124900	113606290	12320	12320	12320	12320	0
436	20231025	124800	113606290	12320	12320	12320	12320	39
437	20231025	124700	113125810	12320	12320	12320	12320	1
438	20231025	124600	113113490	12320	12320	12320	12320	2
439	20231025	124500	113088850	12320	12320	12320	12320	0
440	20231025	124400	113088850	12320	12320	12320	12320	0
441	20231025	124300	113088850	12320	12320	12320	12320	0
442	20231025	124200	113088850	12320	12320	12320	12320	0
443	20231025	124100	113088850	12320	12290	12320	12290	26
444	20231025	124000	112769220	12290	12330	12330	12290	139
445	20231025	123900	111060830	12310	12310	12310	12310	12
446	20231025	123800	110913110	12320	12320	12320	12320	84
447	20231025	123700	109878230	12330	12330	12330	12330	0
448	20231025	123600	109878230	12330	12330	12330	12330	0
449	20231025	123500	109878230	12330	12330	12330	12330	0
450	20231025	123400	109878230	12330	12330	12330	12330	0
451	20231025	123300	109878230	12330	12330	12340	12330	262
452	20231025	123200	106647650	12340	12340	12340	12340	1
453	20231025	123100	106635310	12330	12330	12330	12330	0
454	20231025	123000	106635310	12330	12330	12330	12330	0
455	20231025	122900	106635310	12330	12330	12330	12330	0
456	20231025	122800	106635310	12330	12330	12330	12330	0
457	20231025	122700	106635310	12330	12330	12330	12330	0
458	20231025	122600	106635310	12330	12330	12330	12330	0
459	20231025	122500	106635310	12330	12330	12330	12330	0
460	20231025	122400	106635310	12330	12330	12330	12330	0
461	20231025	122300	106635310	12330	12340	12340	12330	92
462	20231025	122200	105500940	12340	12340	12340	12340	0
463	20231025	122100	105500940	12340	12340	12340	12340	0
464	20231025	122000	105500940	12340	12350	12350	12340	12
465	20231025	121900	105352850	12360	12360	12360	12360	0
466	20231025	121800	105352850	12360	12360	12360	12360	10
467	20231025	121700	105229250	12340	12340	12340	12340	0
468	20231025	121600	105229250	12340	12340	12340	12340	0
469	20231025	121500	105229250	12340	12340	12340	12340	0
470	20231025	121400	105229250	12340	12340	12340	12340	0
471	20231025	121300	105229250	12340	12340	12340	12340	0
472	20231025	121200	105229250	12340	12350	12350	12340	34
473	20231025	121100	104809570	12360	12360	12360	12360	0
474	20231025	121000	104809570	12360	12360	12360	12360	0
475	20231025	120900	104809570	12360	12360	12360	12360	18
476	20231025	120800	104587090	12360	12360	12360	12360	0
477	20231025	120700	104587090	12360	12360	12360	12360	0
478	20231025	120600	104587090	12360	12360	12360	12360	0
479	20231025	120500	104587090	12360	12360	12360	12360	0
480	20231025	120400	104587090	12360	12360	12360	12360	0
481	20231025	120300	104587090	12360	12360	12360	12360	0
482	20231025	120200	104587090	12360	12360	12360	12360	0
483	20231025	120100	104587090	12360	12360	12360	12360	0
484	20231025	120000	104587090	12360	12360	12360	12360	0
485	20231025	115900	104587090	12360	12360	12360	12360	0
486	20231025	115800	104587090	12360	12360	12360	12360	23
487	20231025	115700	104302810	12370	12370	12370	12370	15
488	20231025	115600	104117260	12380	12380	12380	12380	58
489	20231025	115500	103399220	12390	12390	12390	12390	0
490	20231025	115400	103399220	12390	12390	12390	12390	0
491	20231025	115300	103399220	12390	12390	12390	12390	0
492	20231025	115200	103399220	12390	12390	12390	12390	0
493	20231025	115100	103399220	12390	12390	12390	12390	0
494	20231025	115000	103399220	12390	12390	12390	12390	0
495	20231025	114900	103399220	12390	12390	12390	12390	11
496	20231025	114800	103262930	12390	12390	12390	12390	0
497	20231025	114700	103262930	12390	12390	12390	12390	0
498	20231025	114600	103262930	12390	12390	12390	12390	0
499	20231025	114500	103262930	12390	12390	12390	12390	0
500	20231025	114400	103262930	12390	12390	12390	12390	0
501	20231025	114300	103262930	12390	12390	12390	12390	0
502	20231025	114200	103262930	12390	12390	12390	12390	0
503	20231025	114100	103262930	12390	12390	12390	12390	11
504	20231025	114000	103126640	12390	12390	12390	12390	0
505	20231025	113900	103126640	12390	12390	12390	12390	0
506	20231025	113800	103126640	12390	12390	12390	12390	0
507	20231025	113700	103126640	12390	12390	12390	12390	0
508	20231025	113600	103126640	12390	12390	12390	12390	0
509	20231025	113500	103126640	12390	12390	12390	12390	0
510	20231025	113400	103126640	12390	12390	12390	12390	0
511	20231025	113300	103126640	12390	12390	12390	12390	224
512	20231025	113200	100351280	12390	12390	12390	12390	0
513	20231025	113100	100351280	12390	12390	12390	12390	10
514	20231025	113000	100227380	12390	12390	12390	12390	0
515	20231025	112900	100227380	12390	12390	12390	12390	0
516	20231025	112800	100227380	12390	12390	12390	12390	0
517	20231025	112700	100227380	12390	12390	12390	12390	0
518	20231025	112600	100227380	12390	12390	12390	12390	0
519	20231025	112500	100227380	12390	12390	12390	12390	11
520	20231025	112400	100091090	12400	12400	12400	12400	0
521	20231025	112300	100091090	12400	12400	12400	12400	0
522	20231025	112200	100091090	12400	12400	12400	12400	0
523	20231025	112100	100091090	12400	12400	12400	12400	0
524	20231025	112000	100091090	12400	12400	12400	12400	0
525	20231025	111900	100091090	12400	12400	12400	12400	0
526	20231025	111800	100091090	12400	12400	12400	12400	161
527	20231025	111700	98094690	12430	12430	12430	12430	0
528	20231025	111600	98094690	12430	12430	12430	12430	1
529	20231025	111500	98082260	12410	12410	12410	12410	0
530	20231025	111400	98082260	12410	12410	12410	12410	0
531	20231025	111300	98082260	12410	12420	12420	12410	2
532	20231025	111200	98057430	12430	12430	12430	12430	0
533	20231025	111100	98057430	12430	12430	12430	12430	0
534	20231025	111000	98057430	12430	12430	12430	12430	12
535	20231025	110900	97908270	12430	12370	12430	12370	3446
536	20231025	110800	55210200	12360	12360	12360	12360	0
537	20231025	110700	55210200	12360	12360	12360	12360	0
538	20231025	110600	55210200	12360	12360	12360	12360	0
539	20231025	110500	55210200	12360	12360	12360	12360	0
540	20231025	110400	55210200	12360	12360	12360	12360	0
541	20231025	110300	55210200	12360	12360	12360	12360	0
542	20231025	110200	55210200	12360	12360	12360	12360	14
543	20231025	110100	55037160	12360	12360	12360	12360	0
544	20231025	110000	55037160	12360	12360	12360	12360	0
545	20231025	105900	55037160	12360	12360	12360	12360	0
546	20231025	105800	55037160	12360	12360	12360	12360	0
547	20231025	105700	55037160	12360	12360	12360	12360	0
548	20231025	105600	55037160	12360	12360	12360	12360	0
549	20231025	105500	55037160	12360	12360	12360	12360	12
550	20231025	105400	54888840	12360	12360	12360	12360	0
551	20231025	105300	54888840	12360	12360	12360	12360	0
552	20231025	105200	54888840	12360	12360	12360	12360	0
553	20231025	105100	54888840	12360	12360	12360	12360	0
554	20231025	105000	54888840	12360	12360	12360	12360	0
555	20231025	104900	54888840	12360	12360	12360	12360	0
556	20231025	104800	54888840	12360	12360	12360	12360	34
557	20231025	104700	54468600	12360	12360	12360	12360	0
558	20231025	104600	54468600	12360	12360	12360	12360	106
559	20231025	104500	53158440	12360	12360	12360	12360	2
560	20231025	104400	53133720	12360	12360	12360	12360	0
561	20231025	104300	53133720	12360	12360	12360	12360	0
562	20231025	104200	53133720	12360	12360	12360	12360	10
563	20231025	104100	53010120	12350	12350	12350	12350	193
564	20231025	104000	50626570	12330	12330	12330	12330	0
565	20231025	103900	50626570	12330	12300	12330	12300	499
566	20231025	103800	44480680	12280	12280	12280	12280	0
567	20231025	103700	44480680	12280	12290	12290	12280	8
568	20231025	103600	44382430	12300	12300	12300	12300	1
569	20231025	103500	44370130	12300	12300	12300	12300	0
570	20231025	103400	44370130	12300	12300	12300	12300	0
571	20231025	103300	44370130	12300	12300	12300	12300	0
572	20231025	103200	44370130	12300	12300	12300	12300	24
573	20231025	103100	44074930	12300	12300	12300	12300	0
574	20231025	103000	44074930	12300	12300	12300	12300	11
575	20231025	102900	43939630	12280	12280	12280	12280	0
576	20231025	102800	43939630	12280	12280	12280	12280	0
577	20231025	102700	43939630	12280	12280	12280	12280	0
578	20231025	102600	43939630	12280	12280	12280	12280	0
579	20231025	102500	43939630	12280	12280	12280	12280	184
580	20231025	102400	41680110	12310	12280	12310	12270	72
581	20231025	102300	40796410	12290	12290	12290	12290	2
582	20231025	102200	40771830	12290	12290	12290	12290	0
583	20231025	102100	40771830	12290	12290	12290	12290	5
584	20231025	102000	40710380	12300	12300	12300	12300	25
585	20231025	101900	40402880	12300	12300	12300	12300	8
586	20231025	101800	40304480	12300	12300	12300	12300	4
587	20231025	101700	40255280	12300	12300	12300	12300	0
588	20231025	101600	40255280	12300	12300	12300	12300	105
589	20231025	101500	38963780	12310	12310	12310	12310	0
590	20231025	101400	38963780	12310	12310	12310	12310	0
591	20231025	101300	38963780	12310	12310	12310	12310	3
592	20231025	101200	38926850	12310	12310	12310	12310	3
593	20231025	101100	38889920	12300	12310	12310	12300	4
594	20231025	101000	38840690	12310	12300	12310	12300	359
595	20231025	100900	34422490	12300	12300	12300	12300	0
596	20231025	100800	34422490	12300	12270	12300	12270	24
597	20231025	100700	34127890	12310	12310	12310	12310	0
598	20231025	100600	34127890	12310	12310	12310	12310	0
599	20231025	100500	34127890	12310	12310	12310	12310	0
600	20231025	100400	34127890	12310	12310	12310	12310	0
601	20231025	100300	34127890	12310	12310	12310	12310	0
602	20231025	100200	34127890	12310	12310	12310	12310	0
603	20231025	100100	34127890	12310	12310	12310	12310	0
604	20231025	100000	34127890	12310	12310	12310	12310	0
605	20231025	095900	34127890	12310	12270	12310	12270	3
606	20231025	095800	34091040	12320	12320	12320	12320	0
607	20231025	095700	34091040	12320	12320	12320	12320	0
608	20231025	095600	34091040	12320	12320	12320	12320	0
609	20231025	095500	34091040	12320	12320	12320	12320	0
610	20231025	095400	34091040	12320	12320	12320	12320	0
611	20231025	095300	34091040	12320	12320	12320	12320	0
612	20231025	095200	34091040	12320	12320	12320	12320	0
613	20231025	095100	34091040	12320	12320	12320	12320	0
614	20231025	095000	34091040	12320	12320	12320	12320	0
615	20231025	094900	34091040	12320	12320	12320	12320	0
616	20231025	094800	34091040	12320	12320	12320	12320	0
617	20231025	094700	34091040	12320	12320	12320	12320	1
618	20231025	094600	34078720	12320	12320	12320	12320	0
619	20231025	094500	34078720	12320	12320	12320	12320	1
620	20231025	094400	34066400	12320	12320	12320	12320	0
621	20231025	094300	34066400	12320	12240	12320	12240	167
622	20231025	094200	32022090	12250	12250	12250	12250	75
623	20231025	094100	31103340	12250	12250	12250	12250	3
624	20231025	094000	31066590	12330	12300	12330	12300	415
625	20231025	093900	25961490	12330	12330	12330	12330	0
626	20231025	093800	25961490	12330	12330	12330	12330	0
627	20231025	093700	25961490	12330	12330	12330	12330	0
628	20231025	093600	25961490	12330	12330	12330	12330	0
629	20231025	093500	25961490	12330	12330	12330	12330	0
630	20231025	093400	25961490	12330	12330	12330	12330	0
631	20231025	093300	25961490	12330	12330	12330	12330	20
632	20231025	093200	25714890	12330	12330	12330	12330	0
633	20231025	093100	25714890	12330	12310	12330	12310	3
634	20231025	093000	25677940	12310	12310	12310	12310	4
635	20231025	092900	25628700	12310	12310	12310	12310	11
636	20231025	092800	25493290	12350	12300	12350	12300	262
637	20231025	092700	22269840	12360	12360	12360	12360	0
638	20231025	092600	22269840	12360	12360	12360	12360	12
639	20231025	092500	22121520	12360	12360	12360	12360	0
640	20231025	092400	22121520	12360	12360	12360	12360	12
641	20231025	092300	21973200	12360	12360	12360	12360	2
642	20231025	092200	21948480	12310	12310	12310	12310	0
643	20231025	092100	21948480	12310	12310	12310	12310	1
644	20231025	092000	21936170	12300	12300	12300	12300	259
645	20231025	091900	18750470	12340	12340	12340	12340	361
646	20231025	091800	14295730	12340	12360	12360	12340	15
647	20231025	091700	14110540	12380	12380	12380	12380	6
648	20231025	091600	14036260	12380	12370	12380	12370	10
649	20231025	091500	13912470	12380	12380	12380	12380	1
650	20231025	091400	13900090	12380	12380	12380	12380	11
651	20231025	091300	13763910	12380	12380	12380	12380	6
652	20231025	091200	13689630	12380	12380	12380	12380	0
653	20231025	091100	13689630	12380	12380	12380	12380	0
654	20231025	091000	13689630	12380	12380	12380	12380	0
655	20231025	090900	13689630	12380	12380	12380	12380	0
656	20231025	090800	13689630	12380	12390	12390	12380	95
657	20231025	090700	12513340	12380	12340	12380	12340	171
658	20231025	090600	10397760	12340	12340	12340	12340	1
659	20231025	090500	10385420	12300	12300	12300	12300	10
660	20231025	090400	10262420	12350	12340	12350	12340	57
661	20231025	090300	9558610	12300	12300	12300	12300	0
662	20231025	090200	9558610	12300	12290	12300	12250	701
663	20231025	090100	964630	12250	12250	12250	12250	1
664	20231025	090000	952380	12210	12210	12210	12210	78