KissMeData/302550/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	203800	192956950	16600	16600	16600	16600	130
3	20231025	203700	192956950	16600	16600	16600	16600	0
4	20231025	203600	192956950	16600	16600	16600	16600	0
5	20231025	203500	192956950	16600	16600	16600	16600	0
6	20231025	203400	192956950	16600	16600	16600	16600	0
7	20231025	203300	192956950	16600	16600	16600	16600	0
8	20231025	203200	192956950	16600	16600	16600	16600	0
9	20231025	203100	192956950	16600	16600	16600	16600	0
10	20231025	203000	192956950	16600	16600	16600	16600	0
11	20231025	202900	192956950	16600	16600	16600	16600	0
12	20231025	202800	192956950	16600	16600	16600	16600	0
13	20231025	202700	192956950	16600	16600	16600	16600	0
14	20231025	202600	192956950	16600	16600	16600	16600	0
15	20231025	202500	192956950	16600	16600	16600	16600	0
16	20231025	202400	192956950	16600	16600	16600	16600	0
17	20231025	202300	192956950	16600	16600	16600	16600	0
18	20231025	202200	192956950	16600	16600	16600	16600	0
19	20231025	202100	192956950	16600	16600	16600	16600	0
20	20231025	202000	192956950	16600	16600	16600	16600	0
21	20231025	201900	192956950	16600	16600	16600	16600	0
22	20231025	201800	192956950	16600	16600	16600	16600	0
23	20231025	201700	192956950	16600	16600	16600	16600	0
24	20231025	201600	192956950	16600	16600	16600	16600	0
25	20231025	201500	192956950	16600	16600	16600	16600	0
26	20231025	201400	192956950	16600	16600	16600	16600	0
27	20231025	201300	192956950	16600	16600	16600	16600	0
28	20231025	201200	192956950	16600	16600	16600	16600	0
29	20231025	201100	192956950	16600	16600	16600	16600	0
30	20231025	201000	192956950	16600	16600	16600	16600	0
31	20231025	200900	192956950	16600	16600	16600	16600	0
32	20231025	200800	192956950	16600	16600	16600	16600	130
33	20231025	200700	192956950	16600	16600	16600	16600	0
34	20231025	200600	192956950	16600	16600	16600	16600	0
35	20231025	200500	192956950	16600	16600	16600	16600	0
36	20231025	200400	192956950	16600	16600	16600	16600	0
37	20231025	200300	192956950	16600	16600	16600	16600	0
38	20231025	200200	192956950	16600	16600	16600	16600	0
39	20231025	200100	192956950	16600	16600	16600	16600	0
40	20231025	200000	192956950	16600	16600	16600	16600	0
41	20231025	195900	192956950	16600	16600	16600	16600	0
42	20231025	195800	192956950	16600	16600	16600	16600	0
43	20231025	195700	192956950	16600	16600	16600	16600	0
44	20231025	195600	192956950	16600	16600	16600	16600	0
45	20231025	195500	192956950	16600	16600	16600	16600	0
46	20231025	195400	192956950	16600	16600	16600	16600	0
47	20231025	195300	192956950	16600	16600	16600	16600	0
48	20231025	195200	192956950	16600	16600	16600	16600	0
49	20231025	195100	192956950	16600	16600	16600	16600	0
50	20231025	195000	192956950	16600	16600	16600	16600	0
51	20231025	194900	192956950	16600	16600	16600	16600	0
52	20231025	194800	192956950	16600	16600	16600	16600	0
53	20231025	194700	192956950	16600	16600	16600	16600	0
54	20231025	194600	192956950	16600	16600	16600	16600	0
55	20231025	194500	192956950	16600	16600	16600	16600	0
56	20231025	194400	192956950	16600	16600	16600	16600	0
57	20231025	194300	192956950	16600	16600	16600	16600	0
58	20231025	194200	192956950	16600	16600	16600	16600	0
59	20231025	194100	192956950	16600	16600	16600	16600	0
60	20231025	194000	192956950	16600	16600	16600	16600	0
61	20231025	193900	192956950	16600	16600	16600	16600	0
62	20231025	193800	192956950	16600	16600	16600	16600	130
63	20231025	193700	192956950	16600	16600	16600	16600	0
64	20231025	193600	192956950	16600	16600	16600	16600	0
65	20231025	193500	192956950	16600	16600	16600	16600	0
66	20231025	193400	192956950	16600	16600	16600	16600	0
67	20231025	193300	192956950	16600	16600	16600	16600	0
68	20231025	193200	192956950	16600	16600	16600	16600	0
69	20231025	193100	192956950	16600	16600	16600	16600	0
70	20231025	193000	192956950	16600	16600	16600	16600	0
71	20231025	192900	192956950	16600	16600	16600	16600	0
72	20231025	192800	192956950	16600	16600	16600	16600	0
73	20231025	192700	192956950	16600	16600	16600	16600	0
74	20231025	192600	192956950	16600	16600	16600	16600	0
75	20231025	192500	192956950	16600	16600	16600	16600	0
76	20231025	192400	192956950	16600	16600	16600	16600	0
77	20231025	192300	192956950	16600	16600	16600	16600	0
78	20231025	192200	192956950	16600	16600	16600	16600	0
79	20231025	192100	192956950	16600	16600	16600	16600	0
80	20231025	192000	192956950	16600	16600	16600	16600	0
81	20231025	191900	192956950	16600	16600	16600	16600	0
82	20231025	191800	192956950	16600	16600	16600	16600	0
83	20231025	191700	192956950	16600	16600	16600	16600	0
84	20231025	191600	192956950	16600	16600	16600	16600	0
85	20231025	191500	192956950	16600	16600	16600	16600	0
86	20231025	191400	192956950	16600	16600	16600	16600	0
87	20231025	191300	192956950	16600	16600	16600	16600	0
88	20231025	191200	192956950	16600	16600	16600	16600	0
89	20231025	191100	192956950	16600	16600	16600	16600	0
90	20231025	191000	192956950	16600	16600	16600	16600	0
91	20231025	190900	192956950	16600	16600	16600	16600	0
92	20231025	190800	192956950	16600	16600	16600	16600	130
93	20231025	190700	192956950	16600	16600	16600	16600	0
94	20231025	190600	192956950	16600	16600	16600	16600	0
95	20231025	190500	192956950	16600	16600	16600	16600	0
96	20231025	190400	192956950	16600	16600	16600	16600	0
97	20231025	190300	192956950	16600	16600	16600	16600	0
98	20231025	190200	192956950	16600	16600	16600	16600	0
99	20231025	190100	192956950	16600	16600	16600	16600	0
100	20231025	190000	192956950	16600	16600	16600	16600	0
101	20231025	185900	192956950	16600	16600	16600	16600	0
102	20231025	185800	192956950	16600	16600	16600	16600	0
103	20231025	185700	192956950	16600	16600	16600	16600	0
104	20231025	185600	192956950	16600	16600	16600	16600	0
105	20231025	185500	192956950	16600	16600	16600	16600	0
106	20231025	185400	192956950	16600	16600	16600	16600	0
107	20231025	185300	192956950	16600	16600	16600	16600	0
108	20231025	185200	192956950	16600	16600	16600	16600	0
109	20231025	185100	192956950	16600	16600	16600	16600	0
110	20231025	185000	192956950	16600	16600	16600	16600	0
111	20231025	184900	192956950	16600	16600	16600	16600	0
112	20231025	184800	192956950	16600	16600	16600	16600	0
113	20231025	184700	192956950	16600	16600	16600	16600	0
114	20231025	184600	192956950	16600	16600	16600	16600	0
115	20231025	184500	192956950	16600	16600	16600	16600	0
116	20231025	184400	192956950	16600	16600	16600	16600	0
117	20231025	184300	192956950	16600	16600	16600	16600	0
118	20231025	184200	192956950	16600	16600	16600	16600	0
119	20231025	184100	192956950	16600	16600	16600	16600	0
120	20231025	184000	192956950	16600	16600	16600	16600	0
121	20231025	183900	192956950	16600	16600	16600	16600	0
122	20231025	183800	192956950	16600	16600	16600	16600	130
123	20231025	183700	192956950	16600	16600	16600	16600	0
124	20231025	183600	192956950	16600	16600	16600	16600	0
125	20231025	183500	192956950	16600	16600	16600	16600	0
126	20231025	183400	192956950	16600	16600	16600	16600	0
127	20231025	183300	192956950	16600	16600	16600	16600	0
128	20231025	183200	192956950	16600	16600	16600	16600	0
129	20231025	183100	192956950	16600	16600	16600	16600	0
130	20231025	183000	192956950	16600	16600	16600	16600	0
131	20231025	182900	192956950	16600	16600	16600	16600	0
132	20231025	182800	192956950	16600	16600	16600	16600	0
133	20231025	182700	192956950	16600	16600	16600	16600	0
134	20231025	182600	192956950	16600	16600	16600	16600	0
135	20231025	182500	192956950	16600	16600	16600	16600	0
136	20231025	182400	192956950	16600	16600	16600	16600	0
137	20231025	182300	192956950	16600	16600	16600	16600	0
138	20231025	182200	192956950	16600	16600	16600	16600	0
139	20231025	182100	192956950	16600	16600	16600	16600	0
140	20231025	182000	192956950	16600	16600	16600	16600	0
141	20231025	181900	192956950	16600	16600	16600	16600	0
142	20231025	181800	192956950	16600	16600	16600	16600	0
143	20231025	181700	192956950	16600	16600	16600	16600	0
144	20231025	181600	192956950	16600	16600	16600	16600	0
145	20231025	181500	192956950	16600	16600	16600	16600	0
146	20231025	181400	192956950	16600	16600	16600	16600	0
147	20231025	181300	192956950	16600	16600	16600	16600	0
148	20231025	181200	192956950	16600	16600	16600	16600	0
149	20231025	181100	192956950	16600	16600	16600	16600	0
150	20231025	181000	192956950	16600	16600	16600	16600	0
151	20231025	180900	192956950	16600	16600	16600	16600	0
152	20231025	180800	192956950	16600	16600	16600	16600	130
153	20231025	180700	192956950	16600	16600	16600	16600	0
154	20231025	180600	192956950	16600	16600	16600	16600	0
155	20231025	180500	192956950	16600	16600	16600	16600	0
156	20231025	180400	192956950	16600	16600	16600	16600	0
157	20231025	180300	192956950	16600	16600	16600	16600	0
158	20231025	180200	192956950	16600	16600	16600	16600	0
159	20231025	180100	192956950	16600	16600	16600	16600	0
160	20231025	180000	192956950	16600	16600	16600	16600	0
161	20231025	175900	192956950	16600	16600	16600	16600	0
162	20231025	175800	192956950	16600	16600	16600	16600	0
163	20231025	175700	192956950	16600	16600	16600	16600	0
164	20231025	175600	192956950	16600	16600	16600	16600	0
165	20231025	175500	192956950	16600	16600	16600	16600	0
166	20231025	175400	192956950	16600	16600	16600	16600	0
167	20231025	175300	192956950	16600	16600	16600	16600	0
168	20231025	175200	192956950	16600	16600	16600	16600	0
169	20231025	175100	192956950	16600	16600	16600	16600	0
170	20231025	175000	192956950	16600	16600	16600	16600	0
171	20231025	174900	192956950	16600	16600	16600	16600	0
172	20231025	174800	192956950	16600	16600	16600	16600	0
173	20231025	174700	192956950	16600	16600	16600	16600	0
174	20231025	174600	192956950	16600	16600	16600	16600	0
175	20231025	174500	192956950	16600	16600	16600	16600	0
176	20231025	174400	192956950	16600	16600	16600	16600	0
177	20231025	174300	192956950	16600	16600	16600	16600	0
178	20231025	174200	192956950	16600	16600	16600	16600	0
179	20231025	174100	192956950	16600	16600	16600	16600	0
180	20231025	174000	192956950	16600	16600	16600	16600	0
181	20231025	173900	192956950	16600	16600	16600	16600	0
182	20231025	173800	192956950	16600	16600	16600	16600	130
183	20231025	173700	192956950	16600	16600	16600	16600	0
184	20231025	173600	192956950	16600	16600	16600	16600	0
185	20231025	173500	192956950	16600	16600	16600	16600	0
186	20231025	173400	192956950	16600	16600	16600	16600	0
187	20231025	173300	192956950	16600	16600	16600	16600	0
188	20231025	173200	192956950	16600	16600	16600	16600	0
189	20231025	173100	192956950	16600	16600	16600	16600	0
190	20231025	173000	192956950	16600	16600	16600	16600	0
191	20231025	172900	192956950	16600	16600	16600	16600	0
192	20231025	172800	192956950	16600	16600	16600	16600	0
193	20231025	172700	192956950	16600	16600	16600	16600	0
194	20231025	172600	192956950	16600	16600	16600	16600	0
195	20231025	172500	192956950	16600	16600	16600	16600	0
196	20231025	172400	192956950	16600	16600	16600	16600	0
197	20231025	172300	192956950	16600	16600	16600	16600	0
198	20231025	172200	192956950	16600	16600	16600	16600	0
199	20231025	172100	192956950	16600	16600	16600	16600	0
200	20231025	172000	192956950	16600	16600	16600	16600	0
201	20231025	171900	192956950	16600	16600	16600	16600	0
202	20231025	171800	192956950	16600	16600	16600	16600	0
203	20231025	171700	192956950	16600	16600	16600	16600	0
204	20231025	171600	192956950	16600	16600	16600	16600	0
205	20231025	171500	192956950	16600	16600	16600	16600	0
206	20231025	171400	192956950	16600	16600	16600	16600	0
207	20231025	171300	192956950	16600	16600	16600	16600	0
208	20231025	171200	192956950	16600	16600	16600	16600	0
209	20231025	171100	192956950	16600	16600	16600	16600	0
210	20231025	171000	192956950	16600	16600	16600	16600	0
211	20231025	170900	192956950	16600	16600	16600	16600	0
212	20231025	170800	192956950	16600	16600	16600	16600	130
213	20231025	170700	192956950	16600	16600	16600	16600	0
214	20231025	170600	192956950	16600	16600	16600	16600	0
215	20231025	170500	192956950	16600	16600	16600	16600	0
216	20231025	170400	192956950	16600	16600	16600	16600	0
217	20231025	170300	192956950	16600	16600	16600	16600	0
218	20231025	170200	192956950	16600	16600	16600	16600	0
219	20231025	170100	192956950	16600	16600	16600	16600	0
220	20231025	170000	192956950	16600	16600	16600	16600	0
221	20231025	165900	192956950	16600	16600	16600	16600	0
222	20231025	165800	192956950	16600	16600	16600	16600	0
223	20231025	165700	192956950	16600	16600	16600	16600	0
224	20231025	165600	192956950	16600	16600	16600	16600	0
225	20231025	165500	192956950	16600	16600	16600	16600	0
226	20231025	165400	192956950	16600	16600	16600	16600	0
227	20231025	165300	192956950	16600	16600	16600	16600	0
228	20231025	165200	192956950	16600	16600	16600	16600	0
229	20231025	165100	192956950	16600	16600	16600	16600	0
230	20231025	165000	192956950	16600	16600	16600	16600	0
231	20231025	164900	192956950	16600	16600	16600	16600	0
232	20231025	164800	192956950	16600	16600	16600	16600	0
233	20231025	164700	192956950	16600	16600	16600	16600	0
234	20231025	164600	192956950	16600	16600	16600	16600	0
235	20231025	164500	192956950	16600	16600	16600	16600	0
236	20231025	164400	192956950	16600	16600	16600	16600	0
237	20231025	164300	192956950	16600	16600	16600	16600	0
238	20231025	164200	192956950	16600	16600	16600	16600	0
239	20231025	164100	192956950	16600	16600	16600	16600	0
240	20231025	164000	192956950	16600	16600	16600	16600	0
241	20231025	163900	192956950	16600	16600	16600	16600	0
242	20231025	163800	192956950	16600	16600	16600	16600	130
243	20231025	163700	192956950	16600	16600	16600	16600	0
244	20231025	163600	192956950	16600	16600	16600	16600	0
245	20231025	163500	192956950	16600	16600	16600	16600	0
246	20231025	163400	192956950	16600	16600	16600	16600	0
247	20231025	163300	192956950	16600	16600	16600	16600	0
248	20231025	163200	192956950	16600	16600	16600	16600	0
249	20231025	163100	192956950	16600	16600	16600	16600	0
250	20231025	163000	192956950	16600	16600	16600	16600	0
251	20231025	162900	192956950	16600	16600	16600	16600	0
252	20231025	162800	192956950	16600	16600	16600	16600	0
253	20231025	162700	192956950	16600	16600	16600	16600	0
254	20231025	162600	192956950	16600	16600	16600	16600	0
255	20231025	162500	192956950	16600	16600	16600	16600	0
256	20231025	162400	192956950	16600	16600	16600	16600	0
257	20231025	162300	192956950	16600	16600	16600	16600	0
258	20231025	162200	192956950	16600	16600	16600	16600	0
259	20231025	162100	192956950	16600	16600	16600	16600	0
260	20231025	162000	192956950	16600	16600	16600	16600	0
261	20231025	161900	192956950	16600	16600	16600	16600	0
262	20231025	161800	192956950	16600	16600	16600	16600	0
263	20231025	161700	192956950	16600	16600	16600	16600	0
264	20231025	161600	192956950	16600	16600	16600	16600	0
265	20231025	161500	192956950	16600	16600	16600	16600	0
266	20231025	161400	192956950	16600	16600	16600	16600	0
267	20231025	161300	192956950	16600	16600	16600	16600	0
268	20231025	161200	192956950	16600	16600	16600	16600	0
269	20231025	161100	192956950	16600	16600	16600	16600	0
270	20231025	161000	192956950	16600	16600	16600	16600	0
271	20231025	160900	192956950	16600	16600	16600	16600	0
272	20231025	160800	192956950	16600	16600	16600	16600	130
273	20231025	160700	192956950	16600	16600	16600	16600	0
274	20231025	160600	192956950	16600	16600	16600	16600	0
275	20231025	160500	192956950	16600	16600	16600	16600	0
276	20231025	160400	192956950	16600	16600	16600	16600	0
277	20231025	160300	192956950	16600	16600	16600	16600	0
278	20231025	160200	192956950	16600	16600	16600	16600	0
279	20231025	160100	192956950	16600	16600	16600	16600	0
280	20231025	160000	192956950	16600	16600	16600	16600	0
281	20231025	155900	192956950	16600	16600	16600	16600	0
282	20231025	155800	192956950	16600	16600	16600	16600	0
283	20231025	155700	192956950	16600	16600	16600	16600	0
284	20231025	155600	192956950	16600	16600	16600	16600	0
285	20231025	155500	192956950	16600	16600	16600	16600	0
286	20231025	155400	192956950	16600	16600	16600	16600	0
287	20231025	155300	192956950	16600	16600	16600	16600	0
288	20231025	155200	192956950	16600	16600	16600	16600	0
289	20231025	155100	192956950	16600	16600	16600	16600	0
290	20231025	155000	192956950	16600	16600	16600	16600	0
291	20231025	154900	192956950	16600	16600	16600	16600	0
292	20231025	154800	192956950	16600	16600	16600	16600	0
293	20231025	154700	192956950	16600	16600	16600	16600	0
294	20231025	154600	192956950	16600	16600	16600	16600	0
295	20231025	154500	192956950	16600	16600	16600	16600	0
296	20231025	154400	192956950	16600	16600	16600	16600	0
297	20231025	154300	192956950	16600	16600	16600	16600	0
298	20231025	154200	192956950	16600	16600	16600	16600	0
299	20231025	154100	192956950	16600	16600	16600	16600	0
300	20231025	154000	192956950	16600	16600	16600	16600	0
301	20231025	153900	192956950	16600	16600	16600	16600	0
302	20231025	153800	192956950	16600	16600	16600	16600	130
303	20231025	153700	192956950	16600	16600	16600	16600	0
304	20231025	153600	192956950	16600	16600	16600	16600	0
305	20231025	153500	192956950	16600	16600	16600	16600	0
306	20231025	153400	192956950	16600	16600	16600	16600	0
307	20231025	153300	192956950	16600	16600	16600	16600	0
308	20231025	153200	192956950	16600	16600	16600	16600	0
309	20231025	153100	192956950	16600	16600	16600	16600	0
310	20231025	153000	192956950	16600	16600	16600	16600	130
311	20231025	152900	190798950	16600	16600	16600	16600	0
312	20231025	152800	190798950	16600	16600	16600	16600	0
313	20231025	152700	190798950	16600	16600	16600	16600	0
314	20231025	152600	190798950	16600	16600	16600	16600	0
315	20231025	152500	190798950	16600	16600	16600	16600	0
316	20231025	152400	190798950	16600	16600	16600	16600	0
317	20231025	152300	190798950	16600	16600	16600	16600	0
318	20231025	152200	190798950	16600	16600	16600	16600	0
319	20231025	152100	190798950	16600	16600	16600	16600	0
320	20231025	152000	190798950	16600	16600	16600	16600	0
321	20231025	151900	190798950	16600	16570	16610	16450	758
322	20231025	151800	178240540	16470	16510	16580	16470	132
323	20231025	151700	176055920	16580	16510	16580	16510	13
324	20231025	151600	175841220	16580	16570	16580	16450	250
325	20231025	151500	171703010	16620	16580	16620	16580	101
326	20231025	151400	170028390	16580	16580	16580	16580	101
327	20231025	151300	168353810	16580	16500	16580	16500	17
328	20231025	151200	168073230	16590	16590	16590	16590	1
329	20231025	151100	168056640	16580	16600	16600	16580	7
330	20231025	151000	167940460	16630	16630	16630	16630	0
331	20231025	150900	167940460	16630	16630	16630	16630	10
332	20231025	150800	167774160	16630	16650	16650	16590	12
333	20231025	150700	167574580	16650	16600	16660	16580	99
334	20231025	150600	165926410	16650	16610	16650	16610	2
335	20231025	150500	165893150	16650	16520	16650	16510	6
336	20231025	150400	165793930	16660	16500	16660	16500	121
337	20231025	150300	163792000	16480	16480	16500	16480	338
338	20231025	150200	158221740	16500	16500	16500	16480	52
339	20231025	150100	157364530	16500	16500	16500	16500	30
340	20231025	150000	156869530	16500	16500	16500	16500	50
341	20231025	145900	156044530	16540	16540	16540	16540	0
342	20231025	145800	156044530	16540	16540	16540	16540	0
343	20231025	145700	156044530	16540	16540	16540	16540	0
344	20231025	145600	156044530	16540	16540	16540	16540	0
345	20231025	145500	156044530	16540	16540	16540	16540	0
346	20231025	145400	156044530	16540	16540	16540	16540	0
347	20231025	145300	156044530	16540	16540	16540	16540	0
348	20231025	145200	156044530	16540	16540	16540	16540	0
349	20231025	145100	156044530	16540	16540	16540	16540	0
350	20231025	145000	156044530	16540	16540	16540	16540	0
351	20231025	144900	156044530	16540	16540	16540	16540	0
352	20231025	144800	156044530	16540	16540	16540	16540	0
353	20231025	144700	156044530	16540	16540	16540	16540	0
354	20231025	144600	156044530	16540	16540	16540	16540	0
355	20231025	144500	156044530	16540	16540	16540	16540	0
356	20231025	144400	156044530	16540	16540	16540	16540	0
357	20231025	144300	156044530	16540	16540	16540	16540	0
358	20231025	144200	156044530	16540	16540	16540	16540	1
359	20231025	144100	156027990	16480	16480	16480	16480	0
360	20231025	144000	156027990	16480	16470	16480	16470	634
361	20231025	143900	145583400	16470	16470	16470	16470	0
362	20231025	143800	145583400	16470	16470	16470	16470	10
363	20231025	143700	145418700	16470	16470	16470	16470	0
364	20231025	143600	145418700	16470	16470	16470	16470	1
365	20231025	143500	145402230	16400	16410	16410	16400	114
366	20231025	143400	143532490	16470	16470	16470	16470	0
367	20231025	143300	143532490	16470	16470	16470	16470	0
368	20231025	143200	143532490	16470	16470	16470	16470	0
369	20231025	143100	143532490	16470	16470	16470	16470	1
370	20231025	143000	143516020	16410	16440	16440	16410	122
371	20231025	142900	141513900	16480	16480	16480	16480	1
372	20231025	142800	141497420	16430	16430	16430	16430	71
373	20231025	142700	140330890	16480	16480	16480	16480	0
374	20231025	142600	140330890	16480	16480	16480	16480	0
375	20231025	142500	140330890	16480	16480	16480	16480	0
376	20231025	142400	140330890	16480	16480	16480	16480	0
377	20231025	142300	140330890	16480	16480	16480	16480	0
378	20231025	142200	140330890	16480	16480	16480	16480	11
379	20231025	142100	140149610	16480	16480	16480	16480	0
380	20231025	142000	140149610	16480	16480	16480	16480	0
381	20231025	141900	140149610	16480	16480	16480	16480	1
382	20231025	141800	140133130	16410	16410	16410	16410	0
383	20231025	141700	140133130	16410	16410	16410	16410	0
384	20231025	141600	140133130	16410	16410	16410	16410	8
385	20231025	141500	140001850	16400	16400	16400	16400	0
386	20231025	141400	140001850	16400	16400	16400	16400	5
387	20231025	141300	139919850	16400	16400	16400	16400	0
388	20231025	141200	139919850	16400	16400	16400	16400	27
389	20231025	141100	139477050	16480	16480	16480	16480	0
390	20231025	141000	139477050	16480	16480	16480	16480	0
391	20231025	140900	139477050	16480	16480	16480	16480	1
392	20231025	140800	139460570	16400	16400	16400	16400	0
393	20231025	140700	139460570	16400	16400	16400	16400	0
394	20231025	140600	139460570	16400	16400	16400	16400	0
395	20231025	140500	139460570	16400	16400	16400	16400	0
396	20231025	140400	139460570	16400	16400	16400	16400	0
397	20231025	140300	139460570	16400	16400	16400	16400	0
398	20231025	140200	139460570	16400	16400	16400	16400	0
399	20231025	140100	139460570	16400	16400	16400	16400	59
400	20231025	140000	138492970	16540	16500	16540	16500	12
401	20231025	135900	138294930	16530	16530	16530	16530	0
402	20231025	135800	138294930	16530	16530	16530	16530	0
403	20231025	135700	138294930	16530	16530	16530	16530	0
404	20231025	135600	138294930	16530	16530	16530	16530	0
405	20231025	135500	138294930	16530	16530	16530	16530	0
406	20231025	135400	138294930	16530	16530	16530	16530	0
407	20231025	135300	138294930	16530	16530	16530	16530	0
408	20231025	135200	138294930	16530	16530	16530	16530	0
409	20231025	135100	138294930	16530	16530	16530	16530	1
410	20231025	135000	138278400	16500	16500	16500	16500	0
411	20231025	134900	138278400	16500	16500	16500	16500	0
412	20231025	134800	138278400	16500	16500	16500	16500	0
413	20231025	134700	138278400	16500	16500	16500	16500	3
414	20231025	134600	138228900	16500	16500	16500	16500	0
415	20231025	134500	138228900	16500	16500	16500	16500	0
416	20231025	134400	138228900	16500	16500	16500	16500	0
417	20231025	134300	138228900	16500	16500	16500	16500	0
418	20231025	134200	138228900	16500	16480	16500	16480	90
419	20231025	134100	136745580	16500	16500	16500	16500	0
420	20231025	134000	136745580	16500	16470	16500	16470	2
421	20231025	133900	136712610	16380	16380	16380	16380	0
422	20231025	133800	136712610	16380	16380	16380	16380	0
423	20231025	133700	136712610	16380	16380	16380	16380	0
424	20231025	133600	136712610	16380	16380	16380	16380	0
425	20231025	133500	136712610	16380	16380	16380	16380	0
426	20231025	133400	136712610	16380	16380	16380	16380	0
427	20231025	133300	136712610	16380	16380	16380	16380	0
428	20231025	133200	136712610	16380	16380	16380	16380	0
429	20231025	133100	136712610	16380	16400	16450	16380	152
430	20231025	133000	134213710	16390	16380	16390	16380	73
431	20231025	132900	133017590	16370	16370	16370	16370	0
432	20231025	132800	133017590	16370	16370	16370	16370	0
433	20231025	132700	133017590	16370	16370	16370	16370	3
434	20231025	132600	132968480	16360	16360	16360	16360	0
435	20231025	132500	132968480	16360	16360	16360	16360	0
436	20231025	132400	132968480	16360	16360	16360	16360	0
437	20231025	132300	132968480	16360	16360	16360	16360	0
438	20231025	132200	132968480	16360	16370	16370	16360	119
439	20231025	132100	131021330	16410	16410	16410	16410	0
440	20231025	132000	131021330	16410	16410	16410	16410	1
441	20231025	131900	131004920	16380	16380	16380	16380	150
442	20231025	131800	128547920	16470	16470	16470	16470	0
443	20231025	131700	128547920	16470	16470	16470	16470	0
444	20231025	131600	128547920	16470	16470	16470	16470	1
445	20231025	131500	128531450	16360	16360	16360	16360	0
446	20231025	131400	128531450	16360	16370	16370	16360	20
447	20231025	131300	128204190	16370	16370	16370	16370	0
448	20231025	131200	128204190	16370	16400	16400	16370	2
449	20231025	131100	128171420	16480	16480	16480	16480	14
450	20231025	131000	127940700	16480	16480	16480	16480	0
451	20231025	130900	127940700	16480	16480	16480	16480	0
452	20231025	130800	127940700	16480	16480	16480	16480	0
453	20231025	130700	127940700	16480	16470	16480	16470	4
454	20231025	130600	127874810	16460	16460	16460	16460	0
455	20231025	130500	127874810	16460	16460	16460	16460	0
456	20231025	130400	127874810	16460	16460	16460	16460	1
457	20231025	130300	127858350	16470	16470	16470	16470	0
458	20231025	130200	127858350	16470	16470	16470	16470	0
459	20231025	130100	127858350	16470	16470	16470	16470	0
460	20231025	130000	127858350	16470	16470	16470	16470	0
461	20231025	125900	127858350	16470	16470	16470	16470	0
462	20231025	125800	127858350	16470	16470	16470	16470	0
463	20231025	125700	127858350	16470	16470	16470	16470	0
464	20231025	125600	127858350	16470	16470	16470	16470	0
465	20231025	125500	127858350	16470	16470	16470	16470	0
466	20231025	125400	127858350	16470	16360	16470	16360	7
467	20231025	125300	127743720	16480	16470	16480	16470	30
468	20231025	125200	127249420	16460	16460	16460	16460	1
469	20231025	125100	127232960	16460	16460	16460	16460	0
470	20231025	125000	127232960	16460	16460	16460	16460	0
471	20231025	124900	127232960	16460	16460	16460	16460	0
472	20231025	124800	127232960	16460	16460	16460	16460	0
473	20231025	124700	127232960	16460	16460	16460	16460	0
474	20231025	124600	127232960	16460	16460	16460	16450	30
475	20231025	124500	126739170	16460	16460	16460	16460	10
476	20231025	124400	126574570	16460	16460	16460	16460	0
477	20231025	124300	126574570	16460	16460	16460	16460	0
478	20231025	124200	126574570	16460	16460	16460	16460	0
479	20231025	124100	126574570	16460	16460	16460	16460	0
480	20231025	124000	126574570	16460	16460	16460	16460	0
481	20231025	123900	126574570	16460	16460	16460	16460	0
482	20231025	123800	126574570	16460	16460	16460	16460	0
483	20231025	123700	126574570	16460	16460	16460	16460	0
484	20231025	123600	126574570	16460	16460	16460	16460	1
485	20231025	123500	126558110	16350	16350	16350	16350	0
486	20231025	123400	126558110	16350	16350	16350	16350	0
487	20231025	123300	126558110	16350	16350	16350	16350	0
488	20231025	123200	126558110	16350	16360	16360	16350	99
489	20231025	123100	124939410	16460	16460	16460	16460	0
490	20231025	123000	124939410	16460	16460	16460	16460	1
491	20231025	122900	124922950	16420	16420	16420	16420	0
492	20231025	122800	124922950	16420	16420	16420	16420	0
493	20231025	122700	124922950	16420	16420	16420	16420	0
494	20231025	122600	124922950	16420	16420	16420	16420	0
495	20231025	122500	124922950	16420	16420	16420	16420	0
496	20231025	122400	124922950	16420	16420	16420	16420	148
497	20231025	122300	122492790	16380	16380	16380	16380	0
498	20231025	122200	122492790	16380	16380	16380	16380	3
499	20231025	122100	122443650	16420	16420	16420	16420	0
500	20231025	122000	122443650	16420	16420	16420	16420	0
501	20231025	121900	122443650	16420	16460	16460	16420	3
502	20231025	121800	122394350	16460	16460	16460	16460	2
503	20231025	121700	122361430	16470	16470	16470	16470	0
504	20231025	121600	122361430	16470	16470	16470	16470	0
505	20231025	121500	122361430	16470	16470	16470	16470	0
506	20231025	121400	122361430	16470	16470	16470	16470	0
507	20231025	121300	122361430	16470	16470	16470	16470	0
508	20231025	121200	122361430	16470	16470	16470	16470	0
509	20231025	121100	122361430	16470	16470	16470	16470	0
510	20231025	121000	122361430	16470	16470	16470	16470	0
511	20231025	120900	122361430	16470	16470	16470	16470	0
512	20231025	120800	122361430	16470	16470	16470	16470	0
513	20231025	120700	122361430	16470	16470	16470	16470	0
514	20231025	120600	122361430	16470	16470	16470	16470	0
515	20231025	120500	122361430	16470	16470	16470	16470	0
516	20231025	120400	122361430	16470	16470	16470	16470	1
517	20231025	120300	122344960	16470	16470	16470	16470	0
518	20231025	120200	122344960	16470	16470	16470	16470	0
519	20231025	120100	122344960	16470	16470	16470	16470	1
520	20231025	120000	122328490	16410	16410	16410	16410	0
521	20231025	115900	122328490	16410	16410	16410	16410	0
522	20231025	115800	122328490	16410	16410	16410	16410	0
523	20231025	115700	122328490	16410	16410	16410	16410	3
524	20231025	115600	122279260	16460	16460	16460	16460	1
525	20231025	115500	122262800	16430	16430	16430	16430	0
526	20231025	115400	122262800	16430	16460	16460	16430	245
527	20231025	115300	118237270	16460	16460	16460	16460	0
528	20231025	115200	118237270	16460	16410	16460	16410	260
529	20231025	115100	113964340	16410	16410	16410	16410	0
530	20231025	115000	113964340	16410	16410	16410	16410	1
531	20231025	114900	113947930	16300	16300	16300	16300	0
532	20231025	114800	113947930	16300	16300	16300	16300	0
533	20231025	114700	113947930	16300	16300	16300	16300	0
534	20231025	114600	113947930	16300	16300	16300	16300	0
535	20231025	114500	113947930	16300	16340	16340	16300	10
536	20231025	114400	113784750	16430	16420	16430	16420	57
537	20231025	114300	112848290	16440	16440	16440	16440	0
538	20231025	114200	112848290	16440	16440	16440	16440	0
539	20231025	114100	112848290	16440	16420	16440	16420	4
540	20231025	114000	112782570	16410	16410	16410	16410	0
541	20231025	113900	112782570	16410	16410	16410	16410	1
542	20231025	113800	112766160	16300	16300	16300	16300	0
543	20231025	113700	112766160	16300	16370	16370	16300	14
544	20231025	113600	112537250	16370	16370	16370	16370	50
545	20231025	113500	111718750	16470	16470	16470	16470	0
546	20231025	113400	111718750	16470	16470	16470	16470	1
547	20231025	113300	111702280	16480	16410	16480	16210	1438
548	20231025	113200	88194590	16560	16560	16560	16560	1
549	20231025	113100	88178030	16370	16470	16470	16370	296
550	20231025	113000	83324510	16380	16380	16380	16380	0
551	20231025	112900	83324510	16380	16380	16380	16380	0
552	20231025	112800	83324510	16380	16390	16390	16380	100
553	20231025	112700	81685540	16390	16590	16590	16390	13
554	20231025	112600	81470870	16600	16600	16600	16600	0
555	20231025	112500	81470870	16600	16600	16600	16600	0
556	20231025	112400	81470870	16600	16600	16600	16600	1
557	20231025	112300	81454270	16430	16430	16430	16430	0
558	20231025	112200	81454270	16430	16440	16440	16430	5
559	20231025	112100	81372080	16610	16610	16610	16610	28
560	20231025	112000	80907000	16560	16710	16710	16310	1538
561	20231025	111900	55372460	16840	16840	16840	16840	1
562	20231025	111800	55355620	16700	16700	16700	16700	0
563	20231025	111700	55355620	16700	16790	16790	16700	280
564	20231025	111600	50672490	16890	16890	16890	16890	0
565	20231025	111500	50672490	16890	16890	16890	16890	0
566	20231025	111400	50672490	16890	16890	16890	16890	0
567	20231025	111300	50672490	16890	16890	16890	16890	0
568	20231025	111200	50672490	16890	16890	16890	16890	0
569	20231025	111100	50672490	16890	16890	16890	16890	0
570	20231025	111000	50672490	16890	16890	16890	16890	0
571	20231025	110900	50672490	16890	16890	16890	16890	1
572	20231025	110800	50655600	16790	16790	16790	16790	8
573	20231025	110700	50521280	16900	16900	16900	16900	0
574	20231025	110600	50521280	16900	16900	16900	16900	0
575	20231025	110500	50521280	16900	16900	16900	16900	0
576	20231025	110400	50521280	16900	16900	16900	16900	0
577	20231025	110300	50521280	16900	16900	16900	16900	0
578	20231025	110200	50521280	16900	16900	16900	16900	0
579	20231025	110100	50521280	16900	16900	16900	16900	0
580	20231025	110000	50521280	16900	16900	16900	16900	0
581	20231025	105900	50521280	16900	16900	16900	16900	0
582	20231025	105800	50521280	16900	16900	16900	16900	0
583	20231025	105700	50521280	16900	16900	16900	16900	0
584	20231025	105600	50521280	16900	16900	16900	16900	0
585	20231025	105500	50521280	16900	16900	16900	16900	1
586	20231025	105400	50504380	16780	16780	16780	16780	0
587	20231025	105300	50504380	16780	16780	16780	16780	0
588	20231025	105200	50504380	16780	16780	16780	16780	0
589	20231025	105100	50504380	16780	16780	16780	16780	0
590	20231025	105000	50504380	16780	16780	16780	16780	0
591	20231025	104900	50504380	16780	16780	16780	16780	0
592	20231025	104800	50504380	16780	16780	16780	16780	0
593	20231025	104700	50504380	16780	16780	16780	16780	0
594	20231025	104600	50504380	16780	16780	16780	16780	353
595	20231025	104500	44581040	16780	16780	16780	16780	0
596	20231025	104400	44581040	16780	16780	16780	16780	0
597	20231025	104300	44581040	16780	16780	16780	16780	0
598	20231025	104200	44581040	16780	16780	16780	16780	0
599	20231025	104100	44581040	16780	16780	16780	16780	0
600	20231025	104000	44581040	16780	16780	16780	16780	0
601	20231025	103900	44581040	16780	16780	16780	16780	0
602	20231025	103800	44581040	16780	16800	16800	16780	3
603	20231025	103700	44530670	16910	16910	16910	16910	0
604	20231025	103600	44530670	16910	16910	16910	16910	0
605	20231025	103500	44530670	16910	16910	16910	16910	0
606	20231025	103400	44530670	16910	16890	16910	16890	3
607	20231025	103300	44479970	16760	16760	16760	16760	10
608	20231025	103200	44312370	16780	16790	16790	16780	37
609	20231025	103100	43691440	16780	16780	16780	16780	0
610	20231025	103000	43691440	16780	16780	16780	16780	0
611	20231025	102900	43691440	16780	16780	16780	16780	0
612	20231025	102800	43691440	16780	16780	16780	16780	0
613	20231025	102700	43691440	16780	16780	16780	16780	0
614	20231025	102600	43691440	16780	16780	16780	16780	0
615	20231025	102500	43691440	16780	16800	16800	16780	178
616	20231025	102400	40703480	16810	16810	16810	16810	0
617	20231025	102300	40703480	16810	16810	16810	16810	0
618	20231025	102200	40703480	16810	16810	16810	16810	0
619	20231025	102100	40703480	16810	16810	16810	16810	0
620	20231025	102000	40703480	16810	16810	16810	16810	0
621	20231025	101900	40703480	16810	16810	16810	16810	0
622	20231025	101800	40703480	16810	16810	16810	16810	0
623	20231025	101700	40703480	16810	16810	16810	16810	0
624	20231025	101600	40703480	16810	16810	16810	16810	0
625	20231025	101500	40703480	16810	16810	16810	16810	0
626	20231025	101400	40703480	16810	16810	16810	16810	0
627	20231025	101300	40703480	16810	16810	16810	16810	0
628	20231025	101200	40703480	16810	16810	16810	16810	0
629	20231025	101100	40703480	16810	16810	16810	16810	0
630	20231025	101000	40703480	16810	16810	16810	16810	0
631	20231025	100900	40703480	16810	16810	16810	16810	0
632	20231025	100800	40703480	16810	16840	16840	16810	500
633	20231025	100700	32297320	17000	17000	17000	17000	0
634	20231025	100600	32297320	17000	17000	17000	17000	0
635	20231025	100500	32297320	17000	17000	17000	17000	0
636	20231025	100400	32297320	17000	17000	17000	17000	0
637	20231025	100300	32297320	17000	17000	17000	17000	0
638	20231025	100200	32297320	17000	17000	17000	17000	0
639	20231025	100100	32297320	17000	17000	17000	17000	0
640	20231025	100000	32297320	17000	17000	17000	17000	0
641	20231025	095900	32297320	17000	17000	17000	17000	0
642	20231025	095800	32297320	17000	17000	17000	17000	0
643	20231025	095700	32297320	17000	17000	17000	17000	0
644	20231025	095600	32297320	17000	17000	17000	17000	0
645	20231025	095500	32297320	17000	17000	17000	17000	3
646	20231025	095400	32246320	17000	17000	17000	17000	0
647	20231025	095300	32246320	17000	17000	17000	17000	0
648	20231025	095200	32246320	17000	17000	17000	17000	0
649	20231025	095100	32246320	17000	17000	17000	17000	14
650	20231025	095000	32008320	17000	17000	17000	17000	0
651	20231025	094900	32008320	17000	17000	17000	17000	0
652	20231025	094800	32008320	17000	16990	17000	16990	16
653	20231025	094700	31736450	17020	17020	17020	17020	0
654	20231025	094600	31736450	17020	17020	17020	17020	0
655	20231025	094500	31736450	17020	17020	17020	17020	0
656	20231025	094400	31736450	17020	17020	17020	17020	0
657	20231025	094300	31736450	17020	17020	17020	17020	0
658	20231025	094200	31736450	17020	17020	17020	17020	0
659	20231025	094100	31736450	17020	17020	17020	17020	0
660	20231025	094000	31736450	17020	17020	17020	17020	0
661	20231025	093900	31736450	17020	17020	17020	17020	0
662	20231025	093800	31736450	17020	17020	17020	17020	0
663	20231025	093700	31736450	17020	17020	17020	17020	0
664	20231025	093600	31736450	17020	17020	17020	17020	0
665	20231025	093500	31736450	17020	17020	17020	17020	0
666	20231025	093400	31736450	17020	17020	17020	17020	0
667	20231025	093300	31736450	17020	17020	17020	17020	0
668	20231025	093200	31736450	17020	17020	17020	17020	0
669	20231025	093100	31736450	17020	17020	17020	17020	0
670	20231025	093000	31736450	17020	17020	17020	17020	0
671	20231025	092900	31736450	17020	17020	17020	17020	0
672	20231025	092800	31736450	17020	17020	17020	17020	1
673	20231025	092700	31719430	16810	16810	16810	16810	0
674	20231025	092600	31719430	16810	16810	16810	16810	23
675	20231025	092500	31332800	17000	17000	17000	17000	0
676	20231025	092400	31332800	17000	16990	17000	16990	1400
677	20231025	092300	7532950	17000	17000	17000	17000	0
678	20231025	092200	7532950	17000	17000	17000	17000	0
679	20231025	092100	7532950	17000	16800	17000	16790	354
680	20231025	092000	1525010	17000	17000	17000	17000	0
681	20231025	091900	1525010	17000	17000	17000	17000	0
682	20231025	091800	1525010	17000	17000	17000	17000	0
683	20231025	091700	1525010	17000	17000	17000	17000	1
684	20231025	091600	1508010	17000	17000	17000	17000	0
685	20231025	091500	1508010	17000	17000	17000	17000	0
686	20231025	091400	1508010	17000	17000	17000	17000	0
687	20231025	091300	1508010	17000	16800	17000	16800	3
688	20231025	091200	1457410	17080	17080	17080	17080	0
689	20231025	091100	1457410	17080	17080	17080	17080	0
690	20231025	091000	1457410	17080	16810	17080	16810	2
691	20231025	090900	1423520	17150	17180	17180	17150	58
692	20231025	090800	427950	17230	17230	17230	17230	0
693	20231025	090700	427950	17230	17230	17230	17230	0
694	20231025	090600	427950	17230	17230	17230	17230	0
695	20231025	090500	427950	17230	17230	17230	17230	0
696	20231025	090400	427950	17230	17230	17230	17230	0
697	20231025	090300	427950	17230	17230	17230	17230	0
698	20231025	090200	427950	17230	17230	17230	17230	0
699	20231025	090100	427950	17230	17230	17230	17230	0
700	20231025	090000	427950	17230	17230	17230	17230	15