KissMeData/170790/min/candle-20231026.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231026	200800	159704560	12430	12430	12430	12430	962
3	20231026	200700	159704560	12430	12430	12430	12430	0
4	20231026	200600	159704560	12430	12430	12430	12430	0
5	20231026	200500	159704560	12430	12430	12430	12430	0
6	20231026	200400	159704560	12430	12430	12430	12430	0
7	20231026	200300	159704560	12430	12430	12430	12430	0
8	20231026	200200	159704560	12430	12430	12430	12430	0
9	20231026	200100	159704560	12430	12430	12430	12430	0
10	20231026	200000	159704560	12430	12430	12430	12430	0
11	20231026	195900	159704560	12430	12430	12430	12430	0
12	20231026	195800	159704560	12430	12430	12430	12430	0
13	20231026	195700	159704560	12430	12430	12430	12430	0
14	20231026	195600	159704560	12430	12430	12430	12430	0
15	20231026	195500	159704560	12430	12430	12430	12430	0
16	20231026	195400	159704560	12430	12430	12430	12430	0
17	20231026	195300	159704560	12430	12430	12430	12430	0
18	20231026	195200	159704560	12430	12430	12430	12430	0
19	20231026	195100	159704560	12430	12430	12430	12430	0
20	20231026	195000	159704560	12430	12430	12430	12430	0
21	20231026	194900	159704560	12430	12430	12430	12430	0
22	20231026	194800	159704560	12430	12430	12430	12430	0
23	20231026	194700	159704560	12430	12430	12430	12430	0
24	20231026	194600	159704560	12430	12430	12430	12430	0
25	20231026	194500	159704560	12430	12430	12430	12430	0
26	20231026	194400	159704560	12430	12430	12430	12430	0
27	20231026	194300	159704560	12430	12430	12430	12430	0
28	20231026	194200	159704560	12430	12430	12430	12430	0
29	20231026	194100	159704560	12430	12430	12430	12430	0
30	20231026	194000	159704560	12430	12430	12430	12430	0
31	20231026	193900	159704560	12430	12430	12430	12430	0
32	20231026	193800	159704560	12430	12430	12430	12430	962
33	20231026	193700	159704560	12430	12430	12430	12430	0
34	20231026	193600	159704560	12430	12430	12430	12430	0
35	20231026	193500	159704560	12430	12430	12430	12430	0
36	20231026	193400	159704560	12430	12430	12430	12430	0
37	20231026	193300	159704560	12430	12430	12430	12430	0
38	20231026	193200	159704560	12430	12430	12430	12430	0
39	20231026	193100	159704560	12430	12430	12430	12430	0
40	20231026	193000	159704560	12430	12430	12430	12430	0
41	20231026	192900	159704560	12430	12430	12430	12430	0
42	20231026	192800	159704560	12430	12430	12430	12430	0
43	20231026	192700	159704560	12430	12430	12430	12430	0
44	20231026	192600	159704560	12430	12430	12430	12430	0
45	20231026	192500	159704560	12430	12430	12430	12430	0
46	20231026	192400	159704560	12430	12430	12430	12430	0
47	20231026	192300	159704560	12430	12430	12430	12430	0
48	20231026	192200	159704560	12430	12430	12430	12430	0
49	20231026	192100	159704560	12430	12430	12430	12430	0
50	20231026	192000	159704560	12430	12430	12430	12430	0
51	20231026	191900	159704560	12430	12430	12430	12430	0
52	20231026	191800	159704560	12430	12430	12430	12430	0
53	20231026	191700	159704560	12430	12430	12430	12430	0
54	20231026	191600	159704560	12430	12430	12430	12430	0
55	20231026	191500	159704560	12430	12430	12430	12430	0
56	20231026	191400	159704560	12430	12430	12430	12430	0
57	20231026	191300	159704560	12430	12430	12430	12430	0
58	20231026	191200	159704560	12430	12430	12430	12430	0
59	20231026	191100	159704560	12430	12430	12430	12430	0
60	20231026	191000	159704560	12430	12430	12430	12430	0
61	20231026	190900	159704560	12430	12430	12430	12430	0
62	20231026	190800	159704560	12430	12430	12430	12430	962
63	20231026	190700	159704560	12430	12430	12430	12430	0
64	20231026	190600	159704560	12430	12430	12430	12430	0
65	20231026	190500	159704560	12430	12430	12430	12430	0
66	20231026	190400	159704560	12430	12430	12430	12430	0
67	20231026	190300	159704560	12430	12430	12430	12430	0
68	20231026	190200	159704560	12430	12430	12430	12430	0
69	20231026	190100	159704560	12430	12430	12430	12430	0
70	20231026	190000	159704560	12430	12430	12430	12430	0
71	20231026	185900	159704560	12430	12430	12430	12430	0
72	20231026	185800	159704560	12430	12430	12430	12430	0
73	20231026	185700	159704560	12430	12430	12430	12430	0
74	20231026	185600	159704560	12430	12430	12430	12430	0
75	20231026	185500	159704560	12430	12430	12430	12430	0
76	20231026	185400	159704560	12430	12430	12430	12430	0
77	20231026	185300	159704560	12430	12430	12430	12430	0
78	20231026	185200	159704560	12430	12430	12430	12430	0
79	20231026	185100	159704560	12430	12430	12430	12430	0
80	20231026	185000	159704560	12430	12430	12430	12430	0
81	20231026	184900	159704560	12430	12430	12430	12430	0
82	20231026	184800	159704560	12430	12430	12430	12430	0
83	20231026	184700	159704560	12430	12430	12430	12430	0
84	20231026	184600	159704560	12430	12430	12430	12430	0
85	20231026	184500	159704560	12430	12430	12430	12430	0
86	20231026	184400	159704560	12430	12430	12430	12430	0
87	20231026	184300	159704560	12430	12430	12430	12430	0
88	20231026	184200	159704560	12430	12430	12430	12430	0
89	20231026	184100	159704560	12430	12430	12430	12430	0
90	20231026	184000	159704560	12430	12430	12430	12430	0
91	20231026	183900	159704560	12430	12430	12430	12430	0
92	20231026	183800	159704560	12430	12430	12430	12430	962
93	20231026	183700	159704560	12430	12430	12430	12430	0
94	20231026	183600	159704560	12430	12430	12430	12430	0
95	20231026	183500	159704560	12430	12430	12430	12430	0
96	20231026	183400	159704560	12430	12430	12430	12430	0
97	20231026	183300	159704560	12430	12430	12430	12430	0
98	20231026	183200	159704560	12430	12430	12430	12430	0
99	20231026	183100	159704560	12430	12430	12430	12430	0
100	20231026	183000	159704560	12430	12430	12430	12430	0
101	20231026	182900	159704560	12430	12430	12430	12430	0
102	20231026	182800	159704560	12430	12430	12430	12430	0
103	20231026	182700	159704560	12430	12430	12430	12430	0
104	20231026	182600	159704560	12430	12430	12430	12430	0
105	20231026	182500	159704560	12430	12430	12430	12430	0
106	20231026	182400	159704560	12430	12430	12430	12430	0
107	20231026	182300	159704560	12430	12430	12430	12430	0
108	20231026	182200	159704560	12430	12430	12430	12430	0
109	20231026	182100	159704560	12430	12430	12430	12430	0
110	20231026	182000	159704560	12430	12430	12430	12430	0
111	20231026	181900	159704560	12430	12430	12430	12430	0
112	20231026	181800	159704560	12430	12430	12430	12430	0
113	20231026	181700	159704560	12430	12430	12430	12430	0
114	20231026	181600	159704560	12430	12430	12430	12430	0
115	20231026	181500	159704560	12430	12430	12430	12430	0
116	20231026	181400	159704560	12430	12430	12430	12430	0
117	20231026	181300	159704560	12430	12430	12430	12430	0
118	20231026	181200	159704560	12430	12430	12430	12430	0
119	20231026	181100	159704560	12430	12430	12430	12430	0
120	20231026	181000	159704560	12430	12430	12430	12430	0
121	20231026	180900	159704560	12430	12430	12430	12430	0
122	20231026	180800	159704560	12430	12430	12430	12430	962
123	20231026	180700	159704560	12430	12430	12430	12430	0
124	20231026	180600	159704560	12430	12430	12430	12430	0
125	20231026	180500	159704560	12430	12430	12430	12430	0
126	20231026	180400	159704560	12430	12430	12430	12430	0
127	20231026	180300	159704560	12430	12430	12430	12430	0
128	20231026	180200	159704560	12430	12430	12430	12430	0
129	20231026	180100	159704560	12430	12430	12430	12430	0
130	20231026	180000	159704560	12430	12430	12430	12430	0
131	20231026	175900	159704560	12430	12430	12430	12430	0
132	20231026	175800	159704560	12430	12430	12430	12430	0
133	20231026	175700	159704560	12430	12430	12430	12430	0
134	20231026	175600	159704560	12430	12430	12430	12430	0
135	20231026	175500	159704560	12430	12430	12430	12430	0
136	20231026	175400	159704560	12430	12430	12430	12430	0
137	20231026	175300	159704560	12430	12430	12430	12430	0
138	20231026	175200	159704560	12430	12430	12430	12430	0
139	20231026	175100	159704560	12430	12430	12430	12430	0
140	20231026	175000	159704560	12430	12430	12430	12430	0
141	20231026	174900	159704560	12430	12430	12430	12430	0
142	20231026	174800	159704560	12430	12430	12430	12430	0
143	20231026	174700	159704560	12430	12430	12430	12430	0
144	20231026	174600	159704560	12430	12430	12430	12430	0
145	20231026	174500	159704560	12430	12430	12430	12430	0
146	20231026	174400	159704560	12430	12430	12430	12430	0
147	20231026	174300	159704560	12430	12430	12430	12430	0
148	20231026	174200	159704560	12430	12430	12430	12430	0
149	20231026	174100	159704560	12430	12430	12430	12430	0
150	20231026	174000	159704560	12430	12430	12430	12430	0
151	20231026	173900	159704560	12430	12430	12430	12430	0
152	20231026	173800	159704560	12430	12430	12430	12430	962
153	20231026	173700	159704560	12430	12430	12430	12430	0
154	20231026	173600	159704560	12430	12430	12430	12430	0
155	20231026	173500	159704560	12430	12430	12430	12430	0
156	20231026	173400	159704560	12430	12430	12430	12430	0
157	20231026	173300	159704560	12430	12430	12430	12430	0
158	20231026	173200	159704560	12430	12430	12430	12430	0
159	20231026	173100	159704560	12430	12430	12430	12430	0
160	20231026	173000	159704560	12430	12430	12430	12430	0
161	20231026	172900	159704560	12430	12430	12430	12430	0
162	20231026	172800	159704560	12430	12430	12430	12430	0
163	20231026	172700	159704560	12430	12430	12430	12430	0
164	20231026	172600	159704560	12430	12430	12430	12430	0
165	20231026	172500	159704560	12430	12430	12430	12430	0
166	20231026	172400	159704560	12430	12430	12430	12430	0
167	20231026	172300	159704560	12430	12430	12430	12430	0
168	20231026	172200	159704560	12430	12430	12430	12430	0
169	20231026	172100	159704560	12430	12430	12430	12430	0
170	20231026	172000	159704560	12430	12430	12430	12430	0
171	20231026	171900	159704560	12430	12430	12430	12430	0
172	20231026	171800	159704560	12430	12430	12430	12430	0
173	20231026	171700	159704560	12430	12430	12430	12430	0
174	20231026	171600	159704560	12430	12430	12430	12430	0
175	20231026	171500	159704560	12430	12430	12430	12430	0
176	20231026	171400	159704560	12430	12430	12430	12430	0
177	20231026	171300	159704560	12430	12430	12430	12430	0
178	20231026	171200	159704560	12430	12430	12430	12430	0
179	20231026	171100	159704560	12430	12430	12430	12430	0
180	20231026	171000	159704560	12430	12430	12430	12430	0
181	20231026	170900	159704560	12430	12430	12430	12430	0
182	20231026	170800	159704560	12430	12430	12430	12430	962
183	20231026	170700	159704560	12430	12430	12430	12430	0
184	20231026	170600	159704560	12430	12430	12430	12430	0
185	20231026	170500	159704560	12430	12430	12430	12430	0
186	20231026	170400	159704560	12430	12430	12430	12430	0
187	20231026	170300	159704560	12430	12430	12430	12430	0
188	20231026	170200	159704560	12430	12430	12430	12430	0
189	20231026	170100	159704560	12430	12430	12430	12430	0
190	20231026	170000	159704560	12430	12430	12430	12430	0
191	20231026	165900	159704560	12430	12430	12430	12430	0
192	20231026	165800	159704560	12430	12430	12430	12430	0
193	20231026	165700	159704560	12430	12430	12430	12430	0
194	20231026	165600	159704560	12430	12430	12430	12430	0
195	20231026	165500	159704560	12430	12430	12430	12430	0
196	20231026	165400	159704560	12430	12430	12430	12430	0
197	20231026	165300	159704560	12430	12430	12430	12430	0
198	20231026	165200	159704560	12430	12430	12430	12430	0
199	20231026	165100	159704560	12430	12430	12430	12430	0
200	20231026	165000	159704560	12430	12430	12430	12430	0
201	20231026	164900	159704560	12430	12430	12430	12430	0
202	20231026	164800	159704560	12430	12430	12430	12430	0
203	20231026	164700	159704560	12430	12430	12430	12430	0
204	20231026	164600	159704560	12430	12430	12430	12430	0
205	20231026	164500	159704560	12430	12430	12430	12430	0
206	20231026	164400	159704560	12430	12430	12430	12430	0
207	20231026	164300	159704560	12430	12430	12430	12430	0
208	20231026	164200	159704560	12430	12430	12430	12430	0
209	20231026	164100	159704560	12430	12430	12430	12430	0
210	20231026	164000	159704560	12430	12430	12430	12430	0
211	20231026	163900	159704560	12430	12430	12430	12430	0
212	20231026	163800	159704560	12430	12430	12430	12430	962
213	20231026	163700	159704560	12430	12430	12430	12430	0
214	20231026	163600	159704560	12430	12430	12430	12430	0
215	20231026	163500	159704560	12430	12430	12430	12430	0
216	20231026	163400	159704560	12430	12430	12430	12430	0
217	20231026	163300	159704560	12430	12430	12430	12430	0
218	20231026	163200	159704560	12430	12430	12430	12430	0
219	20231026	163100	159704560	12430	12430	12430	12430	0
220	20231026	163000	159704560	12430	12430	12430	12430	0
221	20231026	162900	159704560	12430	12430	12430	12430	0
222	20231026	162800	159704560	12430	12430	12430	12430	0
223	20231026	162700	159704560	12430	12430	12430	12430	0
224	20231026	162600	159704560	12430	12430	12430	12430	0
225	20231026	162500	159704560	12430	12430	12430	12430	0
226	20231026	162400	159704560	12430	12430	12430	12430	0
227	20231026	162300	159704560	12430	12430	12430	12430	0
228	20231026	162200	159704560	12430	12430	12430	12430	0
229	20231026	162100	159704560	12430	12430	12430	12430	0
230	20231026	162000	159704560	12430	12430	12430	12430	0
231	20231026	161900	159704560	12430	12430	12430	12430	0
232	20231026	161800	159704560	12430	12430	12430	12430	0
233	20231026	161700	159704560	12430	12430	12430	12430	0
234	20231026	161600	159704560	12430	12430	12430	12430	0
235	20231026	161500	159704560	12430	12430	12430	12430	0
236	20231026	161400	159704560	12430	12430	12430	12430	0
237	20231026	161300	159704560	12430	12430	12430	12430	0
238	20231026	161200	159704560	12430	12430	12430	12430	0
239	20231026	161100	159704560	12430	12430	12430	12430	0
240	20231026	161000	159704560	12430	12430	12430	12430	0
241	20231026	160900	159704560	12430	12430	12430	12430	0
242	20231026	160800	159704560	12430	12430	12430	12430	962
243	20231026	160700	159704560	12430	12430	12430	12430	0
244	20231026	160600	159704560	12430	12430	12430	12430	0
245	20231026	160500	159704560	12430	12430	12430	12430	0
246	20231026	160400	159704560	12430	12430	12430	12430	0
247	20231026	160300	159704560	12430	12430	12430	12430	0
248	20231026	160200	159704560	12430	12430	12430	12430	0
249	20231026	160100	159704560	12430	12430	12430	12430	0
250	20231026	160000	159704560	12430	12430	12430	12430	0
251	20231026	155900	159704560	12430	12430	12430	12430	0
252	20231026	155800	159704560	12430	12430	12430	12430	0
253	20231026	155700	159704560	12430	12430	12430	12430	0
254	20231026	155600	159704560	12430	12430	12430	12430	0
255	20231026	155500	159704560	12430	12430	12430	12430	0
256	20231026	155400	159704560	12430	12430	12430	12430	0
257	20231026	155300	159704560	12430	12430	12430	12430	0
258	20231026	155200	159704560	12430	12430	12430	12430	0
259	20231026	155100	159704560	12430	12430	12430	12430	0
260	20231026	155000	159704560	12430	12430	12430	12430	0
261	20231026	154900	159704560	12430	12430	12430	12430	0
262	20231026	154800	159704560	12430	12430	12430	12430	0
263	20231026	154700	159704560	12430	12430	12430	12430	0
264	20231026	154600	159704560	12430	12430	12430	12430	0
265	20231026	154500	159704560	12430	12430	12430	12430	0
266	20231026	154400	159704560	12430	12430	12430	12430	0
267	20231026	154300	159704560	12430	12430	12430	12430	0
268	20231026	154200	159704560	12430	12430	12430	12430	0
269	20231026	154100	159704560	12430	12430	12430	12430	0
270	20231026	154000	159704560	12430	12430	12430	12430	0
271	20231026	153900	159704560	12430	12430	12430	12430	0
272	20231026	153800	159704560	12430	12430	12430	12430	962
273	20231026	153700	159704560	12430	12430	12430	12430	0
274	20231026	153600	159704560	12430	12430	12430	12430	0
275	20231026	153500	159704560	12430	12430	12430	12430	0
276	20231026	153400	159704560	12430	12430	12430	12430	0
277	20231026	153300	159704560	12430	12430	12430	12430	0
278	20231026	153200	159704560	12430	12430	12430	12430	0
279	20231026	153100	159704560	12430	12430	12430	12430	0
280	20231026	153000	159704560	12430	12430	12430	12430	962
281	20231026	152900	147746900	12600	12600	12600	12600	0
282	20231026	152800	147746900	12600	12600	12600	12600	0
283	20231026	152700	147746900	12600	12600	12600	12600	0
284	20231026	152600	147746900	12600	12600	12600	12600	0
285	20231026	152500	147746900	12600	12600	12600	12600	0
286	20231026	152400	147746900	12600	12600	12600	12600	0
287	20231026	152300	147746900	12600	12600	12600	12600	0
288	20231026	152200	147746900	12600	12600	12600	12600	0
289	20231026	152100	147746900	12600	12600	12600	12600	0
290	20231026	152000	147746900	12600	12600	12600	12600	0
291	20231026	151900	147746900	12600	12580	12600	12530	79
292	20231026	151800	146753220	12590	12590	12590	12590	0
293	20231026	151700	146753220	12590	12590	12590	12590	10
294	20231026	151600	146627320	12500	12550	12610	12500	650
295	20231026	151500	138487790	12620	12620	12620	12620	0
296	20231026	151400	138487790	12620	12620	12620	12620	0
297	20231026	151300	138487790	12620	12620	12620	12620	0
298	20231026	151200	138487790	12620	12620	12620	12620	0
299	20231026	151100	138487790	12620	12590	12630	12590	24
300	20231026	151000	138184830	12590	12580	12590	12580	74
301	20231026	150900	137253210	12580	12580	12580	12580	36
302	20231026	150800	136800330	12520	12520	12520	12520	2
303	20231026	150700	136775290	12530	12530	12530	12500	103
304	20231026	150600	135486390	12590	12540	12590	12540	73
305	20231026	150500	134567370	12540	12540	12540	12540	0
306	20231026	150400	134567370	12540	12540	12540	12540	0
307	20231026	150300	134567370	12540	12540	12540	12540	0
308	20231026	150200	134567370	12540	12540	12540	12540	13
309	20231026	150100	134404350	12550	12560	12560	12540	19
310	20231026	150000	134166040	12550	12560	12590	12550	22
311	20231026	145900	133889770	12590	12590	12590	12590	60
312	20231026	145800	133134370	12570	12570	12590	12570	115
313	20231026	145700	131686770	12580	12590	12590	12580	63
314	20231026	145600	130893720	12590	12580	12590	12580	163
315	20231026	145500	128842120	12580	12580	12580	12580	0
316	20231026	145400	128842120	12580	12580	12580	12580	3
317	20231026	145300	128804380	12510	12510	12510	12510	0
318	20231026	145200	128804380	12510	12510	12510	12510	0
319	20231026	145100	128804380	12510	12510	12510	12510	0
320	20231026	145000	128804380	12510	12510	12510	12510	0
321	20231026	144900	128804380	12510	12510	12510	12510	2
322	20231026	144800	128779360	12580	12510	12580	12490	54
323	20231026	144700	128102990	12490	12490	12490	12490	0
324	20231026	144600	128102990	12490	12500	12500	12490	39
325	20231026	144500	127615530	12570	12570	12570	12570	0
326	20231026	144400	127615530	12570	12570	12570	12570	0
327	20231026	144300	127615530	12570	12510	12570	12510	15
328	20231026	144200	127427280	12490	12520	12520	12490	500
329	20231026	144100	121179790	12490	12590	12590	12490	800
330	20231026	144000	111168690	12640	12640	12640	12640	0
331	20231026	143900	111168690	12640	12640	12640	12640	0
332	20231026	143800	111168690	12640	12640	12640	12640	2
333	20231026	143700	111143410	12650	12650	12650	12650	0
334	20231026	143600	111143410	12650	12650	12650	12650	0
335	20231026	143500	111143410	12650	12650	12650	12650	0
336	20231026	143400	111143410	12650	12570	12650	12570	35
337	20231026	143300	110701180	12570	12560	12570	12560	147
338	20231026	143200	108854290	12560	12560	12560	12560	0
339	20231026	143100	108854290	12560	12560	12560	12560	0
340	20231026	143000	108854290	12560	12560	12560	12560	0
341	20231026	142900	108854290	12560	12550	12560	12550	122
342	20231026	142800	107322170	12490	12510	12510	12490	946
343	20231026	142700	95502370	12510	12510	12510	12510	0
344	20231026	142600	95502370	12510	12510	12510	12510	10
345	20231026	142500	95377270	12520	12520	12520	12520	0
346	20231026	142400	95377270	12520	12520	12520	12520	2
347	20231026	142300	95352230	12530	12530	12530	12530	2
348	20231026	142200	95327170	12540	12540	12540	12540	13
349	20231026	142100	95164150	12560	12560	12560	12560	0
350	20231026	142000	95164150	12560	12560	12560	12560	0
351	20231026	141900	95164150	12560	12560	12560	12560	0
352	20231026	141800	95164150	12560	12560	12560	12560	0
353	20231026	141700	95164150	12560	12560	12560	12560	0
354	20231026	141600	95164150	12560	12560	12560	12560	0
355	20231026	141500	95164150	12560	12560	12560	12560	0
356	20231026	141400	95164150	12560	12560	12560	12560	0
357	20231026	141300	95164150	12560	12560	12560	12560	28
358	20231026	141200	94812470	12560	12560	12560	12560	0
359	20231026	141100	94812470	12560	12550	12560	12550	3
360	20231026	141000	94774800	12550	12550	12550	12550	0
361	20231026	140900	94774800	12550	12550	12550	12550	45
362	20231026	140800	94210050	12510	12510	12510	12510	0
363	20231026	140700	94210050	12510	12510	12510	12510	0
364	20231026	140600	94210050	12510	12510	12510	12510	0
365	20231026	140500	94210050	12510	12510	12510	12510	1
366	20231026	140400	94197540	12500	12500	12500	12500	0
367	20231026	140300	94197540	12500	12500	12500	12500	0
368	20231026	140200	94197540	12500	12500	12500	12500	0
369	20231026	140100	94197540	12500	12500	12500	12500	0
370	20231026	140000	94197540	12500	12530	12530	12500	130
371	20231026	135900	92571150	12530	12530	12530	12530	0
372	20231026	135800	92571150	12530	12530	12530	12530	0
373	20231026	135700	92571150	12530	12530	12530	12530	4
374	20231026	135600	92521030	12550	12550	12550	12550	0
375	20231026	135500	92521030	12550	12550	12550	12550	3
376	20231026	135400	92483380	12530	12530	12530	12530	4
377	20231026	135300	92433260	12530	12530	12530	12530	0
378	20231026	135200	92433260	12530	12530	12530	12530	5
379	20231026	135100	92370610	12560	12550	12560	12550	95
380	20231026	135000	91177490	12550	12550	12550	12550	0
381	20231026	134900	91177490	12550	12530	12550	12530	7
382	20231026	134800	91089740	12530	12530	12530	12530	0
383	20231026	134700	91089740	12530	12530	12530	12530	10
384	20231026	134600	90964440	12490	12490	12490	12490	4
385	20231026	134500	90914480	12500	12500	12500	12500	0
386	20231026	134400	90914480	12500	12470	12500	12470	68
387	20231026	134300	90064660	12480	12480	12480	12480	0
388	20231026	134200	90064660	12480	12480	12480	12480	0
389	20231026	134100	90064660	12480	12500	12500	12480	141
390	20231026	134000	88302600	12500	12500	12500	12500	0
391	20231026	133900	88302600	12500	12500	12500	12500	0
392	20231026	133800	88302600	12500	12500	12500	12500	5
393	20231026	133700	88240100	12510	12510	12510	12510	3
394	20231026	133600	88202570	12500	12500	12500	12500	6
395	20231026	133500	88127570	12500	12500	12500	12500	0
396	20231026	133400	88127570	12500	12560	12560	12500	703
397	20231026	133300	79327960	12540	12540	12540	12540	4
398	20231026	133200	79277800	12540	12540	12540	12540	6
399	20231026	133100	79202560	12540	12540	12540	12540	0
400	20231026	133000	79202560	12540	12540	12540	12540	6
401	20231026	132900	79127320	12540	12540	12540	12540	6
402	20231026	132800	79052080	12540	12540	12540	12540	5
403	20231026	132700	78989380	12540	12540	12540	12540	0
404	20231026	132600	78989380	12540	12540	12540	12540	0
405	20231026	132500	78989380	12540	12540	12540	12540	6
406	20231026	132400	78914140	12550	12560	12560	12550	74
407	20231026	132300	77985240	12560	12560	12560	12560	0
408	20231026	132200	77985240	12560	12570	12570	12560	5
409	20231026	132100	77922430	12570	12570	12570	12570	0
410	20231026	132000	77922430	12570	12560	12570	12560	8
411	20231026	131900	77821930	12560	12560	12560	12560	10
412	20231026	131800	77696330	12560	12560	12560	12560	25
413	20231026	131700	77382330	12560	12560	12560	12560	4
414	20231026	131600	77332090	12560	12560	12560	12560	36
415	20231026	131500	76879930	12570	12570	12570	12570	46
416	20231026	131400	76301710	12570	12570	12570	12570	4
417	20231026	131300	76251430	12570	12570	12570	12570	0
418	20231026	131200	76251430	12570	12570	12570	12570	5
419	20231026	131100	76188580	12580	12580	12580	12580	0
420	20231026	131000	76188580	12580	12580	12580	12580	65
421	20231026	130900	75370880	12580	12580	12580	12580	4
422	20231026	130800	75320560	12580	12580	12580	12580	0
423	20231026	130700	75320560	12580	12580	12580	12580	0
424	20231026	130600	75320560	12580	12580	12580	12580	5
425	20231026	130500	75257660	12580	12580	12580	12580	0
426	20231026	130400	75257660	12580	12580	12580	12580	5
427	20231026	130300	75194760	12580	12580	12580	12580	0
428	20231026	130200	75194760	12580	12580	12580	12580	0
429	20231026	130100	75194760	12580	12580	12580	12580	5
430	20231026	130000	75131860	12580	12580	12580	12580	0
431	20231026	125900	75131860	12580	12580	12580	12580	0
432	20231026	125800	75131860	12580	12580	12580	12580	4
433	20231026	125700	75081540	12580	12580	12580	12580	0
434	20231026	125600	75081540	12580	12580	12580	12580	5
435	20231026	125500	75018640	12580	12580	12580	12580	0
436	20231026	125400	75018640	12580	12580	12580	12580	0
437	20231026	125300	75018640	12580	12580	12580	12580	4
438	20231026	125200	74968320	12580	12580	12580	12580	0
439	20231026	125100	74968320	12580	12580	12580	12580	0
440	20231026	125000	74968320	12580	12580	12580	12580	3
441	20231026	124900	74930580	12580	12580	12580	12580	2
442	20231026	124800	74905420	12580	12580	12580	12580	2
443	20231026	124700	74880260	12580	12580	12580	12580	0
444	20231026	124600	74880260	12580	12580	12580	12580	20
445	20231026	124500	74628660	12580	12580	12580	12580	3
446	20231026	124400	74590920	12650	12650	12650	12650	0
447	20231026	124300	74590920	12650	12590	12650	12590	6
448	20231026	124200	74515110	12590	12600	12600	12590	4
449	20231026	124100	74464740	12600	12600	12600	12600	2
450	20231026	124000	74439540	12590	12580	12590	12580	82
451	20231026	123900	73407940	12580	12580	12580	12580	10
452	20231026	123800	73282140	12580	12580	12580	12580	3
453	20231026	123700	73244400	12570	12570	12570	12570	4
454	20231026	123600	73194120	12580	12580	12580	12580	2
455	20231026	123500	73168960	12580	12580	12580	12580	0
456	20231026	123400	73168960	12580	12580	12580	12580	8
457	20231026	123300	73068320	12580	12580	12580	12580	0
458	20231026	123200	73068320	12580	12580	12580	12580	1
459	20231026	123100	73055740	12590	12590	12590	12590	0
460	20231026	123000	73055740	12590	12590	12590	12590	1
461	20231026	122900	73043150	12570	12590	12590	12570	23
462	20231026	122800	72753640	12590	12590	12590	12590	2
463	20231026	122700	72728460	12580	12580	12580	12580	4
464	20231026	122600	72678140	12590	12590	12590	12590	15
465	20231026	122500	72489290	12570	12570	12570	12570	0
466	20231026	122400	72489290	12570	12560	12570	12560	6
467	20231026	122300	72413910	12560	12560	12560	12560	1
468	20231026	122200	72401350	12560	12560	12560	12560	2
469	20231026	122100	72376230	12560	12560	12560	12560	4
470	20231026	122000	72325990	12560	12560	12560	12560	0
471	20231026	121900	72325990	12560	12540	12570	12540	8
472	20231026	121800	72225600	12550	12550	12550	12550	105
473	20231026	121700	70907850	12560	12560	12560	12560	1
474	20231026	121600	70895290	12550	12550	12550	12550	4
475	20231026	121500	70845090	12560	12570	12570	12560	65
476	20231026	121400	70028680	12580	12580	12580	12580	1
477	20231026	121300	70016100	12560	12560	12560	12560	3
478	20231026	121200	69978420	12560	12560	12560	12560	0
479	20231026	121100	69978420	12560	12560	12560	12560	4
480	20231026	121000	69928180	12560	12560	12560	12560	0
481	20231026	120900	69928180	12560	12560	12560	12560	0
482	20231026	120800	69928180	12560	12560	12560	12560	5
483	20231026	120700	69865380	12560	12560	12560	12560	0
484	20231026	120600	69865380	12560	12560	12560	12560	0
485	20231026	120500	69865380	12560	12570	12570	12560	4
486	20231026	120400	69815130	12590	12590	12590	12590	25
487	20231026	120300	69500380	12560	12560	12560	12560	4
488	20231026	120200	69450140	12580	12580	12580	12580	3
489	20231026	120100	69412400	12570	12570	12570	12570	0
490	20231026	120000	69412400	12570	12580	12580	12570	89
491	20231026	115900	68293660	12580	12580	12580	12580	8
492	20231026	115800	68193020	12580	12580	12580	12580	1
493	20231026	115700	68180440	12560	12560	12560	12560	4
494	20231026	115600	68130200	12560	12560	12560	12560	0
495	20231026	115500	68130200	12560	12560	12560	12560	16
496	20231026	115400	67929240	12570	12570	12570	12570	4
497	20231026	115300	67878960	12580	12580	12580	12580	0
498	20231026	115200	67878960	12580	12600	12600	12580	19
499	20231026	115100	67639580	12600	12590	12600	12570	14
500	20231026	115000	67463500	12590	12550	12590	12550	426
501	20231026	114900	62116630	12550	12560	12560	12550	571
502	20231026	114800	54945690	12560	12570	12570	12560	45
503	20231026	114700	54380090	12570	12580	12580	12570	3
504	20231026	114600	54342370	12590	12590	12590	12590	4
505	20231026	114500	54292010	12590	12580	12590	12570	58
506	20231026	114400	53561970	12580	12590	12590	12570	215
507	20231026	114300	50855300	12590	12600	12600	12590	7
508	20231026	114200	50767160	12600	12600	12600	12600	12
509	20231026	114100	50615960	12560	12560	12560	12560	3
510	20231026	114000	50578280	12560	12560	12560	12560	0
511	20231026	113900	50578280	12560	12560	12560	12560	3
512	20231026	113800	50540600	12600	12580	12600	12580	4
513	20231026	113700	50490260	12560	12560	12560	12560	0
514	20231026	113600	50490260	12560	12560	12560	12560	4
515	20231026	113500	50440020	12570	12570	12570	12570	8
516	20231026	113400	50339460	12560	12560	12560	12560	3
517	20231026	113300	50301780	12550	12550	12550	12550	8
518	20231026	113200	50201380	12550	12570	12570	12550	92
519	20231026	113100	49045640	12570	12570	12570	12570	3
520	20231026	113000	49007930	12580	12580	12580	12580	0
521	20231026	112900	49007930	12580	12580	12580	12580	11
522	20231026	112800	48869550	12580	12600	12600	12580	37
523	20231026	112700	48403660	12610	12610	12610	12610	6
524	20231026	112600	48328000	12620	12620	12620	12620	15
525	20231026	112500	48138700	12600	12600	12600	12600	6
526	20231026	112400	48063100	12600	12600	12600	12600	0
527	20231026	112300	48063100	12600	12600	12600	12600	4
528	20231026	112200	48012700	12620	12620	12620	12620	0
529	20231026	112100	48012700	12620	12620	12620	12620	1
530	20231026	112000	48000080	12600	12600	12600	12600	5
531	20231026	111900	47937080	12620	12620	12620	12620	8
532	20231026	111800	47836120	12610	12610	12610	12610	10
533	20231026	111700	47710020	12610	12610	12620	12610	7
534	20231026	111600	47621730	12610	12610	12620	12610	23
535	20231026	111500	47331620	12620	12670	12670	12620	20
536	20231026	111400	47079110	12680	12680	12680	12680	37
537	20231026	111300	46609950	12630	12630	12630	12630	103
538	20231026	111200	45309060	12640	12640	12640	12640	185
539	20231026	111100	42970660	12640	12640	12640	12640	0
540	20231026	111000	42970660	12640	12640	12640	12640	0
541	20231026	110900	42970660	12640	12640	12640	12640	5
542	20231026	110800	42907460	12640	12640	12640	12640	0
543	20231026	110700	42907460	12640	12640	12640	12640	4
544	20231026	110600	42856900	12650	12650	12650	12650	35
545	20231026	110500	42414150	12660	12660	12660	12660	0
546	20231026	110400	42414150	12660	12660	12660	12660	5
547	20231026	110300	42350850	12690	12680	12690	12680	36
548	20231026	110200	41894330	12650	12650	12650	12650	0
549	20231026	110100	41894330	12650	12650	12650	12650	5
550	20231026	110000	41831080	12640	12640	12640	12640	0
551	20231026	105900	41831080	12640	12640	12640	12640	4
552	20231026	105800	41780520	12680	12680	12680	12680	0
553	20231026	105700	41780520	12680	12670	12680	12670	9
554	20231026	105600	41666440	12650	12640	12660	12640	41
555	20231026	105500	41148130	12640	12640	12640	12640	0
556	20231026	105400	41148130	12640	12640	12640	12640	4
557	20231026	105300	41097570	12640	12650	12650	12640	114
558	20231026	105200	39655500	12650	12650	12650	12650	0
559	20231026	105100	39655500	12650	12650	12650	12650	4
560	20231026	105000	39604900	12730	12730	12730	12730	0
561	20231026	104900	39604900	12730	12680	12730	12650	736
562	20231026	104800	30290180	12680	12690	12690	12680	21
563	20231026	104700	30023720	12700	12700	12700	12700	15
564	20231026	104600	29833220	12700	12700	12700	12700	4
565	20231026	104500	29782420	12710	12710	12710	12710	22
566	20231026	104400	29502800	12810	12810	12810	12810	1
567	20231026	104300	29489990	12720	12720	12720	12720	4
568	20231026	104200	29439110	12720	12720	12720	12720	0
569	20231026	104100	29439110	12720	12720	12720	12720	1
570	20231026	104000	29426390	12720	12720	12720	12720	4
571	20231026	103900	29375510	12890	12890	12890	12890	0
572	20231026	103800	29375510	12890	12690	12890	12690	48
573	20231026	103700	28761960	12700	12700	12700	12700	33
574	20231026	103600	28342860	12680	12680	12680	12680	0
575	20231026	103500	28342860	12680	12680	12680	12680	5
576	20231026	103400	28279460	12690	12710	12710	12690	120
577	20231026	103300	26755970	12710	12710	12710	12710	0
578	20231026	103200	26755970	12710	12710	12710	12710	4
579	20231026	103100	26705130	12710	12710	12710	12710	0
580	20231026	103000	26705130	12710	12710	12710	12710	4
581	20231026	102900	26654290	12780	12780	12780	12780	0
582	20231026	102800	26654290	12780	12780	12780	12780	1
583	20231026	102700	26641510	12780	12780	12780	12780	0
584	20231026	102600	26641510	12780	12780	12780	12780	0
585	20231026	102500	26641510	12780	12720	12780	12720	114
586	20231026	102400	25190710	12720	12680	12720	12680	505
587	20231026	102300	18787110	12720	12720	12720	12720	0
588	20231026	102200	18787110	12720	12720	12720	12720	0
589	20231026	102100	18787110	12720	12720	12720	12720	0
590	20231026	102000	18787110	12720	12650	12720	12650	8
591	20231026	101900	18685420	12720	12720	12720	12720	8
592	20231026	101800	18583660	12720	12720	12720	12720	0
593	20231026	101700	18583660	12720	12720	12720	12720	0
594	20231026	101600	18583660	12720	12720	12720	12720	0
595	20231026	101500	18583660	12720	12720	12720	12720	0
596	20231026	101400	18583660	12720	12720	12720	12720	0
597	20231026	101300	18583660	12720	12720	12720	12720	1
598	20231026	101200	18570940	12650	12650	12650	12650	0
599	20231026	101100	18570940	12650	12650	12650	12650	0
600	20231026	101000	18570940	12650	12650	12650	12650	0
601	20231026	100900	18570940	12650	12650	12650	12650	0
602	20231026	100800	18570940	12650	12650	12650	12650	2
603	20231026	100700	18545640	12630	12630	12630	12630	0
604	20231026	100600	18545640	12630	12650	12650	12630	7
605	20231026	100500	18457140	12730	12650	12730	12650	21
606	20231026	100400	18191410	12730	12730	12730	12650	107
607	20231026	100300	16837300	12730	12690	12730	12690	4
608	20231026	100200	16786470	12650	12720	12720	12650	32
609	20231026	100100	16381600	12650	12650	12650	12650	30
610	20231026	100000	16002100	12720	12720	12720	12720	1
611	20231026	095900	15989380	12720	12720	12720	12720	0
612	20231026	095800	15989380	12720	12720	12720	12720	1
613	20231026	095700	15976660	12650	12670	12670	12650	21
614	20231026	095600	15710810	12720	12700	12720	12700	5
615	20231026	095500	15647290	12720	12720	12720	12720	1
616	20231026	095400	15634570	12650	12710	12710	12650	100
617	20231026	095300	14368320	12730	12730	12730	12730	0
618	20231026	095200	14368320	12730	12730	12730	12730	0
619	20231026	095100	14368320	12730	12720	12730	12720	259
620	20231026	095000	11071600	12720	12720	12720	12720	0
621	20231026	094900	11071600	12720	12720	12720	12720	1
622	20231026	094800	11058880	12710	12750	12750	12710	56
623	20231026	094700	10346220	12760	12760	12760	12760	6
624	20231026	094600	10269660	12760	12810	12810	12760	158
625	20231026	094500	8250850	12820	12820	12820	12820	5
626	20231026	094400	8186750	12820	12820	12820	12820	0
627	20231026	094300	8186750	12820	12820	12820	12820	0
628	20231026	094200	8186750	12820	12820	12820	12820	0
629	20231026	094100	8186750	12820	12830	12830	12820	37
630	20231026	094000	7712230	12840	12840	12840	12840	0
631	20231026	093900	7712230	12840	12840	12840	12840	1
632	20231026	093800	7699390	12790	12790	12790	12790	0
633	20231026	093700	7699390	12790	12790	12790	12790	0
634	20231026	093600	7699390	12790	12800	12800	12790	37
635	20231026	093500	7225970	12840	12810	12840	12810	21
636	20231026	093400	6956930	12810	12830	12830	12810	43
637	20231026	093300	6405470	12840	12850	12860	12840	19
638	20231026	093200	6161450	12860	12870	12870	12860	2
639	20231026	093100	6135720	12880	12880	12880	12880	0
640	20231026	093000	6135720	12880	12890	12890	12880	2
641	20231026	092900	6109950	12840	12840	12840	12840	0
642	20231026	092800	6109950	12840	12840	12840	12840	0
643	20231026	092700	6109950	12840	12860	12860	12840	44
644	20231026	092600	5544410	12870	12870	12870	12870	18
645	20231026	092500	5312750	12880	12890	12890	12880	21
646	20231026	092400	5042260	12880	12900	12900	12880	5
647	20231026	092300	4977790	12900	12900	12900	12900	1
648	20231026	092200	4964890	12900	12900	12900	12900	2
649	20231026	092100	4939090	12880	12880	12880	12880	0
650	20231026	092000	4939090	12880	12880	12880	12880	0
651	20231026	091900	4939090	12880	12880	12880	12880	0
652	20231026	091800	4939090	12880	12900	12900	12880	54
653	20231026	091700	4243030	13000	12910	13000	12910	4
654	20231026	091600	4191300	12910	12920	12920	12910	37
655	20231026	091500	3713450	12930	12980	12980	12930	2
656	20231026	091400	3687540	13030	13030	13030	13030	0
657	20231026	091300	3687540	13030	12980	13030	12980	2
658	20231026	091200	3661530	12910	12990	12990	12910	2
659	20231026	091100	3635630	13050	12920	13050	12920	7
660	20231026	091000	3544730	12930	12930	12930	12930	28
661	20231026	090900	3182690	12930	12930	12930	12930	0
662	20231026	090800	3182690	12930	12910	12930	12910	3
663	20231026	090700	3143920	12920	12920	12920	12920	1
664	20231026	090600	3131000	12980	12980	12980	12970	42
665	20231026	090500	2585850	13000	13000	13000	13000	5
666	20231026	090400	2520850	13090	13050	13090	13050	5
667	20231026	090300	2455520	13030	12830	13030	12830	54
668	20231026	090200	1759210	12800	12800	12800	12800	1
669	20231026	090100	1746410	12800	12800	12800	12800	38
670	20231026	090000	1260010	12810	12870	12870	12810	98