KissMeData/126720/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	200000	226335230	19150	19150	19150	19150	309
3	20231025	195900	226335230	19150	19150	19150	19150	0
4	20231025	195800	226335230	19150	19150	19150	19150	0
5	20231025	195700	226335230	19150	19150	19150	19150	0
6	20231025	195600	226335230	19150	19150	19150	19150	0
7	20231025	195500	226335230	19150	19150	19150	19150	0
8	20231025	195400	226335230	19150	19150	19150	19150	0
9	20231025	195300	226335230	19150	19150	19150	19150	0
10	20231025	195200	226335230	19150	19150	19150	19150	0
11	20231025	195100	226335230	19150	19150	19150	19150	0
12	20231025	195000	226335230	19150	19150	19150	19150	0
13	20231025	194900	226335230	19150	19150	19150	19150	0
14	20231025	194800	226335230	19150	19150	19150	19150	0
15	20231025	194700	226335230	19150	19150	19150	19150	0
16	20231025	194600	226335230	19150	19150	19150	19150	0
17	20231025	194500	226335230	19150	19150	19150	19150	0
18	20231025	194400	226335230	19150	19150	19150	19150	0
19	20231025	194300	226335230	19150	19150	19150	19150	0
20	20231025	194200	226335230	19150	19150	19150	19150	0
21	20231025	194100	226335230	19150	19150	19150	19150	0
22	20231025	194000	226335230	19150	19150	19150	19150	0
23	20231025	193900	226335230	19150	19150	19150	19150	0
24	20231025	193800	226335230	19150	19150	19150	19150	0
25	20231025	193700	226335230	19150	19150	19150	19150	0
26	20231025	193600	226335230	19150	19150	19150	19150	0
27	20231025	193500	226335230	19150	19150	19150	19150	0
28	20231025	193400	226335230	19150	19150	19150	19150	0
29	20231025	193300	226335230	19150	19150	19150	19150	0
30	20231025	193200	226335230	19150	19150	19150	19150	0
31	20231025	193100	226335230	19150	19150	19150	19150	0
32	20231025	193000	226335230	19150	19150	19150	19150	309
33	20231025	192900	226335230	19150	19150	19150	19150	0
34	20231025	192800	226335230	19150	19150	19150	19150	0
35	20231025	192700	226335230	19150	19150	19150	19150	0
36	20231025	192600	226335230	19150	19150	19150	19150	0
37	20231025	192500	226335230	19150	19150	19150	19150	0
38	20231025	192400	226335230	19150	19150	19150	19150	0
39	20231025	192300	226335230	19150	19150	19150	19150	0
40	20231025	192200	226335230	19150	19150	19150	19150	0
41	20231025	192100	226335230	19150	19150	19150	19150	0
42	20231025	192000	226335230	19150	19150	19150	19150	0
43	20231025	191900	226335230	19150	19150	19150	19150	0
44	20231025	191800	226335230	19150	19150	19150	19150	0
45	20231025	191700	226335230	19150	19150	19150	19150	0
46	20231025	191600	226335230	19150	19150	19150	19150	0
47	20231025	191500	226335230	19150	19150	19150	19150	0
48	20231025	191400	226335230	19150	19150	19150	19150	0
49	20231025	191300	226335230	19150	19150	19150	19150	0
50	20231025	191200	226335230	19150	19150	19150	19150	0
51	20231025	191100	226335230	19150	19150	19150	19150	0
52	20231025	191000	226335230	19150	19150	19150	19150	0
53	20231025	190900	226335230	19150	19150	19150	19150	0
54	20231025	190800	226335230	19150	19150	19150	19150	0
55	20231025	190700	226335230	19150	19150	19150	19150	0
56	20231025	190600	226335230	19150	19150	19150	19150	0
57	20231025	190500	226335230	19150	19150	19150	19150	0
58	20231025	190400	226335230	19150	19150	19150	19150	0
59	20231025	190300	226335230	19150	19150	19150	19150	0
60	20231025	190200	226335230	19150	19150	19150	19150	0
61	20231025	190100	226335230	19150	19150	19150	19150	0
62	20231025	190000	226335230	19150	19150	19150	19150	309
63	20231025	185900	226335230	19150	19150	19150	19150	0
64	20231025	185800	226335230	19150	19150	19150	19150	0
65	20231025	185700	226335230	19150	19150	19150	19150	0
66	20231025	185600	226335230	19150	19150	19150	19150	0
67	20231025	185500	226335230	19150	19150	19150	19150	0
68	20231025	185400	226335230	19150	19150	19150	19150	0
69	20231025	185300	226335230	19150	19150	19150	19150	0
70	20231025	185200	226335230	19150	19150	19150	19150	0
71	20231025	185100	226335230	19150	19150	19150	19150	0
72	20231025	185000	226335230	19150	19150	19150	19150	0
73	20231025	184900	226335230	19150	19150	19150	19150	0
74	20231025	184800	226335230	19150	19150	19150	19150	0
75	20231025	184700	226335230	19150	19150	19150	19150	0
76	20231025	184600	226335230	19150	19150	19150	19150	0
77	20231025	184500	226335230	19150	19150	19150	19150	0
78	20231025	184400	226335230	19150	19150	19150	19150	0
79	20231025	184300	226335230	19150	19150	19150	19150	0
80	20231025	184200	226335230	19150	19150	19150	19150	0
81	20231025	184100	226335230	19150	19150	19150	19150	0
82	20231025	184000	226335230	19150	19150	19150	19150	0
83	20231025	183900	226335230	19150	19150	19150	19150	0
84	20231025	183800	226335230	19150	19150	19150	19150	0
85	20231025	183700	226335230	19150	19150	19150	19150	0
86	20231025	183600	226335230	19150	19150	19150	19150	0
87	20231025	183500	226335230	19150	19150	19150	19150	0
88	20231025	183400	226335230	19150	19150	19150	19150	0
89	20231025	183300	226335230	19150	19150	19150	19150	0
90	20231025	183200	226335230	19150	19150	19150	19150	0
91	20231025	183100	226335230	19150	19150	19150	19150	0
92	20231025	183000	226335230	19150	19150	19150	19150	309
93	20231025	182900	226335230	19150	19150	19150	19150	0
94	20231025	182800	226335230	19150	19150	19150	19150	0
95	20231025	182700	226335230	19150	19150	19150	19150	0
96	20231025	182600	226335230	19150	19150	19150	19150	0
97	20231025	182500	226335230	19150	19150	19150	19150	0
98	20231025	182400	226335230	19150	19150	19150	19150	0
99	20231025	182300	226335230	19150	19150	19150	19150	0
100	20231025	182200	226335230	19150	19150	19150	19150	0
101	20231025	182100	226335230	19150	19150	19150	19150	0
102	20231025	182000	226335230	19150	19150	19150	19150	0
103	20231025	181900	226335230	19150	19150	19150	19150	0
104	20231025	181800	226335230	19150	19150	19150	19150	0
105	20231025	181700	226335230	19150	19150	19150	19150	0
106	20231025	181600	226335230	19150	19150	19150	19150	0
107	20231025	181500	226335230	19150	19150	19150	19150	0
108	20231025	181400	226335230	19150	19150	19150	19150	0
109	20231025	181300	226335230	19150	19150	19150	19150	0
110	20231025	181200	226335230	19150	19150	19150	19150	0
111	20231025	181100	226335230	19150	19150	19150	19150	0
112	20231025	181000	226335230	19150	19150	19150	19150	0
113	20231025	180900	226335230	19150	19150	19150	19150	0
114	20231025	180800	226335230	19150	19150	19150	19150	0
115	20231025	180700	226335230	19150	19150	19150	19150	0
116	20231025	180600	226335230	19150	19150	19150	19150	0
117	20231025	180500	226335230	19150	19150	19150	19150	0
118	20231025	180400	226335230	19150	19150	19150	19150	0
119	20231025	180300	226335230	19150	19150	19150	19150	0
120	20231025	180200	226335230	19150	19150	19150	19150	0
121	20231025	180100	226335230	19150	19150	19150	19150	0
122	20231025	180000	226335230	19150	19150	19150	19150	309
123	20231025	175900	226335230	19150	19150	19150	19150	0
124	20231025	175800	226335230	19150	19150	19150	19150	0
125	20231025	175700	226335230	19150	19150	19150	19150	0
126	20231025	175600	226335230	19150	19150	19150	19150	0
127	20231025	175500	226335230	19150	19150	19150	19150	0
128	20231025	175400	226335230	19150	19150	19150	19150	0
129	20231025	175300	226335230	19150	19150	19150	19150	0
130	20231025	175200	226335230	19150	19150	19150	19150	0
131	20231025	175100	226335230	19150	19150	19150	19150	0
132	20231025	175000	226335230	19150	19150	19150	19150	0
133	20231025	174900	226335230	19150	19150	19150	19150	0
134	20231025	174800	226335230	19150	19150	19150	19150	0
135	20231025	174700	226335230	19150	19150	19150	19150	0
136	20231025	174600	226335230	19150	19150	19150	19150	0
137	20231025	174500	226335230	19150	19150	19150	19150	0
138	20231025	174400	226335230	19150	19150	19150	19150	0
139	20231025	174300	226335230	19150	19150	19150	19150	0
140	20231025	174200	226335230	19150	19150	19150	19150	0
141	20231025	174100	226335230	19150	19150	19150	19150	0
142	20231025	174000	226335230	19150	19150	19150	19150	0
143	20231025	173900	226335230	19150	19150	19150	19150	0
144	20231025	173800	226335230	19150	19150	19150	19150	0
145	20231025	173700	226335230	19150	19150	19150	19150	0
146	20231025	173600	226335230	19150	19150	19150	19150	0
147	20231025	173500	226335230	19150	19150	19150	19150	0
148	20231025	173400	226335230	19150	19150	19150	19150	0
149	20231025	173300	226335230	19150	19150	19150	19150	0
150	20231025	173200	226335230	19150	19150	19150	19150	0
151	20231025	173100	226335230	19150	19150	19150	19150	0
152	20231025	173000	226335230	19150	19150	19150	19150	309
153	20231025	172900	226335230	19150	19150	19150	19150	0
154	20231025	172800	226335230	19150	19150	19150	19150	0
155	20231025	172700	226335230	19150	19150	19150	19150	0
156	20231025	172600	226335230	19150	19150	19150	19150	0
157	20231025	172500	226335230	19150	19150	19150	19150	0
158	20231025	172400	226335230	19150	19150	19150	19150	0
159	20231025	172300	226335230	19150	19150	19150	19150	0
160	20231025	172200	226335230	19150	19150	19150	19150	0
161	20231025	172100	226335230	19150	19150	19150	19150	0
162	20231025	172000	226335230	19150	19150	19150	19150	0
163	20231025	171900	226335230	19150	19150	19150	19150	0
164	20231025	171800	226335230	19150	19150	19150	19150	0
165	20231025	171700	226335230	19150	19150	19150	19150	0
166	20231025	171600	226335230	19150	19150	19150	19150	0
167	20231025	171500	226335230	19150	19150	19150	19150	0
168	20231025	171400	226335230	19150	19150	19150	19150	0
169	20231025	171300	226335230	19150	19150	19150	19150	0
170	20231025	171200	226335230	19150	19150	19150	19150	0
171	20231025	171100	226335230	19150	19150	19150	19150	0
172	20231025	171000	226335230	19150	19150	19150	19150	0
173	20231025	170900	226335230	19150	19150	19150	19150	0
174	20231025	170800	226335230	19150	19150	19150	19150	0
175	20231025	170700	226335230	19150	19150	19150	19150	0
176	20231025	170600	226335230	19150	19150	19150	19150	0
177	20231025	170500	226335230	19150	19150	19150	19150	0
178	20231025	170400	226335230	19150	19150	19150	19150	0
179	20231025	170300	226335230	19150	19150	19150	19150	0
180	20231025	170200	226335230	19150	19150	19150	19150	0
181	20231025	170100	226335230	19150	19150	19150	19150	0
182	20231025	170000	226335230	19150	19150	19150	19150	309
183	20231025	165900	226335230	19150	19150	19150	19150	0
184	20231025	165800	226335230	19150	19150	19150	19150	0
185	20231025	165700	226335230	19150	19150	19150	19150	0
186	20231025	165600	226335230	19150	19150	19150	19150	0
187	20231025	165500	226335230	19150	19150	19150	19150	0
188	20231025	165400	226335230	19150	19150	19150	19150	0
189	20231025	165300	226335230	19150	19150	19150	19150	0
190	20231025	165200	226335230	19150	19150	19150	19150	0
191	20231025	165100	226335230	19150	19150	19150	19150	0
192	20231025	165000	226335230	19150	19150	19150	19150	0
193	20231025	164900	226335230	19150	19150	19150	19150	0
194	20231025	164800	226335230	19150	19150	19150	19150	0
195	20231025	164700	226335230	19150	19150	19150	19150	0
196	20231025	164600	226335230	19150	19150	19150	19150	0
197	20231025	164500	226335230	19150	19150	19150	19150	0
198	20231025	164400	226335230	19150	19150	19150	19150	0
199	20231025	164300	226335230	19150	19150	19150	19150	0
200	20231025	164200	226335230	19150	19150	19150	19150	0
201	20231025	164100	226335230	19150	19150	19150	19150	0
202	20231025	164000	226335230	19150	19150	19150	19150	0
203	20231025	163900	226335230	19150	19150	19150	19150	0
204	20231025	163800	226335230	19150	19150	19150	19150	0
205	20231025	163700	226335230	19150	19150	19150	19150	0
206	20231025	163600	226335230	19150	19150	19150	19150	0
207	20231025	163500	226335230	19150	19150	19150	19150	0
208	20231025	163400	226335230	19150	19150	19150	19150	0
209	20231025	163300	226335230	19150	19150	19150	19150	0
210	20231025	163200	226335230	19150	19150	19150	19150	0
211	20231025	163100	226335230	19150	19150	19150	19150	0
212	20231025	163000	226335230	19150	19150	19150	19150	309
213	20231025	162900	226335230	19150	19150	19150	19150	0
214	20231025	162800	226335230	19150	19150	19150	19150	0
215	20231025	162700	226335230	19150	19150	19150	19150	0
216	20231025	162600	226335230	19150	19150	19150	19150	0
217	20231025	162500	226335230	19150	19150	19150	19150	0
218	20231025	162400	226335230	19150	19150	19150	19150	0
219	20231025	162300	226335230	19150	19150	19150	19150	0
220	20231025	162200	226335230	19150	19150	19150	19150	0
221	20231025	162100	226335230	19150	19150	19150	19150	0
222	20231025	162000	226335230	19150	19150	19150	19150	0
223	20231025	161900	226335230	19150	19150	19150	19150	0
224	20231025	161800	226335230	19150	19150	19150	19150	0
225	20231025	161700	226335230	19150	19150	19150	19150	0
226	20231025	161600	226335230	19150	19150	19150	19150	0
227	20231025	161500	226335230	19150	19150	19150	19150	0
228	20231025	161400	226335230	19150	19150	19150	19150	0
229	20231025	161300	226335230	19150	19150	19150	19150	0
230	20231025	161200	226335230	19150	19150	19150	19150	0
231	20231025	161100	226335230	19150	19150	19150	19150	0
232	20231025	161000	226335230	19150	19150	19150	19150	0
233	20231025	160900	226335230	19150	19150	19150	19150	0
234	20231025	160800	226335230	19150	19150	19150	19150	0
235	20231025	160700	226335230	19150	19150	19150	19150	0
236	20231025	160600	226335230	19150	19150	19150	19150	0
237	20231025	160500	226335230	19150	19150	19150	19150	0
238	20231025	160400	226335230	19150	19150	19150	19150	0
239	20231025	160300	226335230	19150	19150	19150	19150	0
240	20231025	160200	226335230	19150	19150	19150	19150	0
241	20231025	160100	226335230	19150	19150	19150	19150	0
242	20231025	160000	226335230	19150	19150	19150	19150	309
243	20231025	155900	226335230	19150	19150	19150	19150	0
244	20231025	155800	226335230	19150	19150	19150	19150	0
245	20231025	155700	226335230	19150	19150	19150	19150	0
246	20231025	155600	226335230	19150	19150	19150	19150	0
247	20231025	155500	226335230	19150	19150	19150	19150	0
248	20231025	155400	226335230	19150	19150	19150	19150	0
249	20231025	155300	226335230	19150	19150	19150	19150	0
250	20231025	155200	226335230	19150	19150	19150	19150	0
251	20231025	155100	226335230	19150	19150	19150	19150	0
252	20231025	155000	226335230	19150	19150	19150	19150	0
253	20231025	154900	226335230	19150	19150	19150	19150	0
254	20231025	154800	226335230	19150	19150	19150	19150	0
255	20231025	154700	226335230	19150	19150	19150	19150	0
256	20231025	154600	226335230	19150	19150	19150	19150	0
257	20231025	154500	226335230	19150	19150	19150	19150	0
258	20231025	154400	226335230	19150	19150	19150	19150	0
259	20231025	154300	226335230	19150	19150	19150	19150	0
260	20231025	154200	226335230	19150	19150	19150	19150	0
261	20231025	154100	226335230	19150	19150	19150	19150	0
262	20231025	154000	226335230	19150	19150	19150	19150	0
263	20231025	153900	226335230	19150	19150	19150	19150	0
264	20231025	153800	226335230	19150	19150	19150	19150	0
265	20231025	153700	226335230	19150	19150	19150	19150	0
266	20231025	153600	226335230	19150	19150	19150	19150	0
267	20231025	153500	226335230	19150	19150	19150	19150	0
268	20231025	153400	226335230	19150	19150	19150	19150	0
269	20231025	153300	226335230	19150	19150	19150	19150	0
270	20231025	153200	226335230	19150	19150	19150	19150	0
271	20231025	153100	226335230	19150	19150	19150	19150	0
272	20231025	153000	226335230	19150	19150	19150	19150	618
273	20231025	152900	220417880	19180	19180	19180	19180	0
274	20231025	152800	220417880	19180	19180	19180	19180	0
275	20231025	152700	220417880	19180	19180	19180	19180	0
276	20231025	152600	220417880	19180	19180	19180	19180	0
277	20231025	152500	220417880	19180	19180	19180	19180	0
278	20231025	152400	220417880	19180	19180	19180	19180	0
279	20231025	152300	220417880	19180	19180	19180	19180	0
280	20231025	152200	220417880	19180	19180	19180	19180	0
281	20231025	152100	220417880	19180	19180	19180	19180	0
282	20231025	152000	220417880	19180	19180	19180	19180	0
283	20231025	151900	220417880	19180	19180	19180	19180	96
284	20231025	151800	218576600	19180	19180	19180	19180	8
285	20231025	151700	218423160	19180	19220	19220	19180	199
286	20231025	151600	214604720	19220	19220	19220	19220	28
287	20231025	151500	214066560	19220	19220	19220	19220	26
288	20231025	151400	213566840	19210	19220	19220	19210	13
289	20231025	151300	213317070	19220	19220	19220	19220	22
290	20231025	151200	212894230	19220	19220	19220	19210	167
291	20231025	151100	209685990	19220	19220	19220	19210	179
292	20231025	151000	206247110	19220	19210	19220	19210	27
293	20231025	150900	205728310	19210	19210	19210	19210	12
294	20231025	150800	205497790	19210	19210	19210	19210	26
295	20231025	150700	204998330	19230	19230	19230	19230	14
296	20231025	150600	204729110	19220	19180	19220	19170	256
297	20231025	150500	199820000	19230	19220	19230	19220	387
298	20231025	150400	192378680	19220	19220	19220	19220	12
299	20231025	150300	192148040	19220	19220	19220	19220	26
300	20231025	150200	191648320	19210	19210	19210	19210	15
301	20231025	150100	191360170	19210	19210	19210	19210	25
302	20231025	150000	190879920	19210	19210	19210	19210	34
303	20231025	145900	190226780	19210	19210	19210	19210	12
304	20231025	145800	189996260	19210	19210	19210	19210	26
305	20231025	145700	189496800	19200	19200	19200	19200	13
306	20231025	145600	189247200	19200	19200	19200	19200	28
307	20231025	145500	188709600	19200	19200	19200	19200	26
308	20231025	145400	188210400	19200	19200	19200	19200	12
309	20231025	145300	187980000	19200	19200	19200	19200	26
310	20231025	145200	187480800	19210	19210	19210	19210	14
311	20231025	145100	187211860	19210	19210	19210	19210	25
312	20231025	145000	186731610	19210	19220	19220	19210	27
313	20231025	144900	186212800	19220	19220	19220	19220	12
314	20231025	144800	185982160	19220	19210	19220	19210	36
315	20231025	144700	185290460	19210	19210	19210	19210	13
316	20231025	144600	185040730	19210	19210	19210	19210	27
317	20231025	144500	184522060	19210	19210	19210	19210	27
318	20231025	144400	184003390	19210	19210	19210	19210	12
319	20231025	144300	183772870	19210	19210	19210	19210	26
320	20231025	144200	183273410	19210	19210	19210	19210	14
321	20231025	144100	183004470	19210	19210	19210	19210	25
322	20231025	144000	182524220	19210	19210	19210	19210	13
323	20231025	143900	182274490	19210	19210	19210	19210	26
324	20231025	143800	181775030	19210	19210	19210	19210	26
325	20231025	143700	181275570	19210	19210	19210	19210	13
326	20231025	143600	181025840	19210	19210	19210	19210	27
327	20231025	143500	180507170	19200	19200	19200	19200	13
328	20231025	143400	180257570	19200	19200	19200	19200	32
329	20231025	143300	179643170	19210	19200	19210	19200	20
330	20231025	143200	179259030	19200	19200	19200	19200	20
331	20231025	143100	178875030	19200	19220	19220	19200	35
332	20231025	143000	178202750	19220	19220	19220	19220	12
333	20231025	142900	177972110	19220	19210	19220	19210	28
334	20231025	142800	177433970	19200	19200	19200	19200	43
335	20231025	142700	176608370	19200	19200	19200	19200	14
336	20231025	142600	176339570	19200	19200	19200	19200	26
337	20231025	142500	175840370	19200	19200	19200	19200	12
338	20231025	142400	175609970	19190	19180	19190	19180	23
339	20231025	142300	175168680	19180	19180	19180	19180	26
340	20231025	142200	174670000	19170	19160	19170	19160	155
341	20231025	142100	171699870	19160	19160	19160	19160	25
342	20231025	142000	171220870	19160	19160	19160	19160	13
343	20231025	141900	170971790	19160	19160	19160	19160	27
344	20231025	141800	170454470	19160	19150	19160	19150	26
345	20231025	141700	169956430	19150	19150	19150	19150	13
346	20231025	141600	169707480	19150	19150	19150	19150	27
347	20231025	141500	169190430	19140	19140	19140	19140	10
348	20231025	141400	168999030	19140	19110	19140	19110	17
349	20231025	141300	168673770	19110	19110	19110	19110	11
350	20231025	141200	168463560	19130	19130	19130	19130	18
351	20231025	141100	168119220	19150	19150	19150	19150	0
352	20231025	141000	168119220	19150	19150	19150	19150	0
353	20231025	140900	168119220	19150	19150	19150	19150	7
354	20231025	140800	167985170	19160	19160	19160	19160	0
355	20231025	140700	167985170	19160	19160	19160	19160	0
356	20231025	140600	167985170	19160	19160	19160	19160	0
357	20231025	140500	167985170	19160	19160	19160	19160	1
358	20231025	140400	167966010	19150	19150	19150	19150	0
359	20231025	140300	167966010	19150	19150	19150	19150	0
360	20231025	140200	167966010	19150	19150	19150	19150	0
361	20231025	140100	167966010	19150	19150	19150	19150	0
362	20231025	140000	167966010	19150	19120	19150	19120	197
363	20231025	135900	164196500	19120	19090	19120	19090	423
364	20231025	135800	156115800	19080	19080	19080	19080	0
365	20231025	135700	156115800	19080	19080	19080	19080	0
366	20231025	135600	156115800	19080	19080	19080	19080	0
367	20231025	135500	156115800	19080	19080	19080	19080	0
368	20231025	135400	156115800	19080	19080	19080	19080	0
369	20231025	135300	156115800	19080	19080	19080	19080	0
370	20231025	135200	156115800	19080	19080	19080	19080	2
371	20231025	135100	156077640	19090	19090	19090	19090	3
372	20231025	135000	156020370	19080	19080	19080	19080	10
373	20231025	134900	155829570	19080	19080	19080	19080	0
374	20231025	134800	155829570	19080	19080	19080	19080	12
375	20231025	134700	155600610	19080	19080	19080	19080	41
376	20231025	134600	154818330	19080	19080	19080	19080	0
377	20231025	134500	154818330	19080	19080	19080	19080	0
378	20231025	134400	154818330	19080	19080	19080	19080	0
379	20231025	134300	154818330	19080	19080	19080	19080	0
380	20231025	134200	154818330	19080	19080	19080	19080	0
381	20231025	134100	154818330	19080	19080	19080	19080	0
382	20231025	134000	154818330	19080	19080	19080	19080	0
383	20231025	133900	154818330	19080	19080	19080	19080	0
384	20231025	133800	154818330	19080	19080	19080	19080	0
385	20231025	133700	154818330	19080	19080	19080	19080	0
386	20231025	133600	154818330	19080	19080	19080	19080	7
387	20231025	133500	154684770	19080	19090	19090	19080	16
388	20231025	133400	154379480	19100	19100	19100	19100	0
389	20231025	133300	154379480	19100	19100	19100	19100	0
390	20231025	133200	154379480	19100	19100	19100	19100	1
391	20231025	133100	154360380	19100	19100	19100	19100	52
392	20231025	133000	153367180	19110	19080	19110	19080	230
393	20231025	132900	148975030	19080	19080	19080	19080	80
394	20231025	132800	147448630	19080	19090	19090	19080	225
395	20231025	132700	143155430	19090	19090	19090	19090	0
396	20231025	132600	143155430	19090	19090	19090	19090	0
397	20231025	132500	143155430	19090	19090	19090	19090	0
398	20231025	132400	143155430	19090	19090	19090	19090	0
399	20231025	132300	143155430	19090	19090	19090	19090	0
400	20231025	132200	143155430	19090	19090	19090	19090	0
401	20231025	132100	143155430	19090	19090	19090	19090	14
402	20231025	132000	142888170	19100	19100	19100	19100	194
403	20231025	131900	139182770	19100	19100	19100	19100	0
404	20231025	131800	139182770	19100	19100	19100	19100	130
405	20231025	131700	136699770	19100	19100	19100	19100	0
406	20231025	131600	136699770	19100	19110	19110	19100	100
407	20231025	131500	134789050	19120	19120	19120	19120	6
408	20231025	131400	134674330	19120	19120	19120	19120	0
409	20231025	131300	134674330	19120	19120	19120	19120	0
410	20231025	131200	134674330	19120	19120	19120	19120	0
411	20231025	131100	134674330	19120	19120	19120	19120	0
412	20231025	131000	134674330	19120	19120	19120	19120	0
413	20231025	130900	134674330	19120	19120	19120	19120	0
414	20231025	130800	134674330	19120	19120	19120	19120	0
415	20231025	130700	134674330	19120	19120	19120	19120	0
416	20231025	130600	134674330	19120	19120	19120	19120	0
417	20231025	130500	134674330	19120	19120	19120	19120	0
418	20231025	130400	134674330	19120	19120	19120	19120	0
419	20231025	130300	134674330	19120	19120	19120	19120	0
420	20231025	130200	134674330	19120	19120	19120	19120	0
421	20231025	130100	134674330	19120	19120	19120	19120	0
422	20231025	130000	134674330	19120	19120	19120	19120	0
423	20231025	125900	134674330	19120	19120	19120	19120	442
424	20231025	125800	126223290	19120	19120	19120	19120	450
425	20231025	125700	117619290	19120	19120	19120	19120	23
426	20231025	125600	117179530	19130	19130	19130	19130	169
427	20231025	125500	113946560	19130	19130	19130	19130	0
428	20231025	125400	113946560	19130	19130	19130	19130	0
429	20231025	125300	113946560	19130	19130	19130	19130	0
430	20231025	125200	113946560	19130	19130	19130	19130	0
431	20231025	125100	113946560	19130	19130	19130	19130	0
432	20231025	125000	113946560	19130	19130	19130	19130	0
433	20231025	124900	113946560	19130	19130	19130	19130	0
434	20231025	124800	113946560	19130	19130	19130	19130	0
435	20231025	124700	113946560	19130	19130	19130	19130	0
436	20231025	124600	113946560	19130	19130	19130	19130	0
437	20231025	124500	113946560	19130	19130	19130	19130	0
438	20231025	124400	113946560	19130	19130	19130	19130	3
439	20231025	124300	113889170	19130	19130	19130	19130	0
440	20231025	124200	113889170	19130	19130	19130	19130	0
441	20231025	124100	113889170	19130	19130	19130	19130	208
442	20231025	124000	109910130	19140	19140	19140	19140	0
443	20231025	123900	109910130	19140	19140	19140	19140	20
444	20231025	123800	109527330	19150	19150	19150	19150	0
445	20231025	123700	109527330	19150	19150	19150	19150	9
446	20231025	123600	109354980	19170	19170	19170	19170	0
447	20231025	123500	109354980	19170	19170	19170	19170	132
448	20231025	123400	106824540	19170	19170	19170	19170	0
449	20231025	123300	106824540	19170	19170	19170	19170	124
450	20231025	123200	104447460	19180	19180	19180	19180	0
451	20231025	123100	104447460	19180	19180	19180	19180	0
452	20231025	123000	104447460	19180	19180	19180	19180	0
453	20231025	122900	104447460	19180	19180	19180	19180	0
454	20231025	122800	104447460	19180	19180	19180	19180	0
455	20231025	122700	104447460	19180	19180	19180	19180	0
456	20231025	122600	104447460	19180	19180	19180	19180	0
457	20231025	122500	104447460	19180	19180	19180	19180	0
458	20231025	122400	104447460	19180	19180	19180	19180	0
459	20231025	122300	104447460	19180	19180	19180	19180	0
460	20231025	122200	104447460	19180	19180	19180	19180	0
461	20231025	122100	104447460	19180	19180	19180	19180	0
462	20231025	122000	104447460	19180	19180	19180	19180	0
463	20231025	121900	104447460	19180	19180	19180	19180	0
464	20231025	121800	104447460	19180	19180	19180	19180	0
465	20231025	121700	104447460	19180	19180	19180	19180	0
466	20231025	121600	104447460	19180	19180	19180	19180	2
467	20231025	121500	104409100	19190	19190	19190	19190	1
468	20231025	121400	104389910	19190	19190	19190	19190	0
469	20231025	121300	104389910	19190	19190	19190	19190	0
470	20231025	121200	104389910	19190	19190	19190	19190	0
471	20231025	121100	104389910	19190	19190	19190	19190	0
472	20231025	121000	104389910	19190	19190	19190	19190	0
473	20231025	120900	104389910	19190	19190	19190	19190	0
474	20231025	120800	104389910	19190	19190	19190	19190	0
475	20231025	120700	104389910	19190	19190	19190	19190	0
476	20231025	120600	104389910	19190	19190	19190	19190	0
477	20231025	120500	104389910	19190	19180	19190	19180	2
478	20231025	120400	104351540	19190	19190	19190	19190	0
479	20231025	120300	104351540	19190	19190	19190	19190	0
480	20231025	120200	104351540	19190	19190	19190	19190	6
481	20231025	120100	104236400	19200	19200	19200	19200	0
482	20231025	120000	104236400	19200	19200	19200	19200	0
483	20231025	115900	104236400	19200	19200	19200	19200	0
484	20231025	115800	104236400	19200	19200	19200	19200	0
485	20231025	115700	104236400	19200	19210	19210	19200	482
486	20231025	115600	94980990	19220	19220	19220	19220	0
487	20231025	115500	94980990	19220	19220	19220	19220	0
488	20231025	115400	94980990	19220	19220	19220	19220	0
489	20231025	115300	94980990	19220	19220	19220	19220	0
490	20231025	115200	94980990	19220	19220	19220	19220	51
491	20231025	115100	94000770	19220	19220	19220	19220	0
492	20231025	115000	94000770	19220	19220	19220	19220	0
493	20231025	114900	94000770	19220	19220	19220	19220	0
494	20231025	114800	94000770	19220	19220	19220	19220	2
495	20231025	114700	93962330	19210	19210	19210	19210	0
496	20231025	114600	93962330	19210	19220	19220	19210	160
497	20231025	114500	90888000	19220	19220	19220	19220	212
498	20231025	114400	86813360	19220	19220	19220	19220	0
499	20231025	114300	86813360	19220	19220	19220	19220	0
500	20231025	114200	86813360	19220	19220	19220	19220	0
501	20231025	114100	86813360	19220	19220	19220	19220	79
502	20231025	114000	85294980	19230	19230	19230	19230	0
503	20231025	113900	85294980	19230	19230	19230	19230	0
504	20231025	113800	85294980	19230	19230	19230	19230	0
505	20231025	113700	85294980	19230	19230	19230	19230	0
506	20231025	113600	85294980	19230	19230	19230	19230	0
507	20231025	113500	85294980	19230	19230	19230	19230	1
508	20231025	113400	85275750	19240	19240	19240	19240	0
509	20231025	113300	85275750	19240	19230	19240	19230	2
510	20231025	113200	85237280	19240	19240	19240	19240	50
511	20231025	113100	84275280	19240	19240	19240	19240	0
512	20231025	113000	84275280	19240	19240	19240	19240	0
513	20231025	112900	84275280	19240	19240	19240	19240	0
514	20231025	112800	84275280	19240	19240	19240	19240	0
515	20231025	112700	84275280	19240	19240	19240	19240	0
516	20231025	112600	84275280	19240	19240	19240	19240	0
517	20231025	112500	84275280	19240	19240	19240	19240	0
518	20231025	112400	84275280	19240	19240	19240	19240	0
519	20231025	112300	84275280	19240	19240	19240	19240	0
520	20231025	112200	84275280	19240	19240	19240	19240	20
521	20231025	112100	83890480	19220	19220	19220	19220	0
522	20231025	112000	83890480	19220	19220	19220	19220	0
523	20231025	111900	83890480	19220	19220	19220	19220	0
524	20231025	111800	83890480	19220	19220	19220	19220	120
525	20231025	111700	81584080	19220	19220	19220	19220	156
526	20231025	111600	78585760	19220	19220	19220	19220	75
527	20231025	111500	77144260	19220	19220	19220	19220	0
528	20231025	111400	77144260	19220	19220	19220	19220	98
529	20231025	111300	75260700	19220	19220	19220	19220	0
530	20231025	111200	75260700	19220	19220	19220	19220	5
531	20231025	111100	75164600	19220	19220	19220	19220	1
532	20231025	111000	75145380	19220	19220	19220	19220	80
533	20231025	110900	73607780	19240	19240	19240	19240	0
534	20231025	110800	73607780	19240	19230	19240	19230	243
535	20231025	110700	68934350	19220	19220	19220	19220	0
536	20231025	110600	68934350	19220	19210	19220	19210	188
537	20231025	110500	65321540	19200	19200	19200	19200	40
538	20231025	110400	64553540	19200	19200	19200	19200	0
539	20231025	110300	64553540	19200	19200	19200	19200	0
540	20231025	110200	64553540	19200	19200	19200	19200	0
541	20231025	110100	64553540	19200	19200	19200	19200	20
542	20231025	110000	64169540	19190	19190	19190	19190	0
543	20231025	105900	64169540	19190	19190	19190	19190	0
544	20231025	105800	64169540	19190	19190	19190	19190	0
545	20231025	105700	64169540	19190	19190	19190	19190	0
546	20231025	105600	64169540	19190	19190	19190	19190	0
547	20231025	105500	64169540	19190	19190	19190	19190	99
548	20231025	105400	62269730	19190	19190	19190	19190	0
549	20231025	105300	62269730	19190	19190	19190	19190	10
550	20231025	105200	62077830	19190	19190	19190	19190	0
551	20231025	105100	62077830	19190	19190	19190	19190	0
552	20231025	105000	62077830	19190	19190	19190	19190	60
553	20231025	104900	60926430	19190	19190	19190	19190	0
554	20231025	104800	60926430	19190	19190	19190	19190	20
555	20231025	104700	60542630	19210	19210	19210	19210	0
556	20231025	104600	60542630	19210	19210	19210	19210	0
557	20231025	104500	60542630	19210	19210	19210	19210	0
558	20231025	104400	60542630	19210	19210	19210	19210	0
559	20231025	104300	60542630	19210	19210	19210	19210	0
560	20231025	104200	60542630	19210	19210	19210	19210	0
561	20231025	104100	60542630	19210	19210	19210	19210	0
562	20231025	104000	60542630	19210	19200	19210	19200	160
563	20231025	103900	57470330	19190	19190	19190	19190	0
564	20231025	103800	57470330	19190	19190	19190	19190	0
565	20231025	103700	57470330	19190	19190	19190	19190	0
566	20231025	103600	57470330	19190	19190	19190	19190	0
567	20231025	103500	57470330	19190	19190	19190	19190	0
568	20231025	103400	57470330	19190	19190	19190	19190	59
569	20231025	103300	56338120	19190	19190	19190	19190	1
570	20231025	103200	56318930	19150	19150	19150	19150	0
571	20231025	103100	56318930	19150	19150	19150	19150	0
572	20231025	103000	56318930	19150	19150	19150	19150	0
573	20231025	102900	56318930	19150	19150	19150	19150	0
574	20231025	102800	56318930	19150	19150	19150	19150	0
575	20231025	102700	56318930	19150	19150	19150	19150	0
576	20231025	102600	56318930	19150	19150	19150	19150	90
577	20231025	102500	54595430	19150	19150	19150	19150	0
578	20231025	102400	54595430	19150	19190	19190	19150	51
579	20231025	102300	53618490	19190	19190	19190	19190	76
580	20231025	102200	52160050	19190	19190	19190	19190	0
581	20231025	102100	52160050	19190	19190	19190	19190	0
582	20231025	102000	52160050	19190	19190	19190	19190	0
583	20231025	101900	52160050	19190	19190	19190	19190	0
584	20231025	101800	52160050	19190	19190	19190	19190	0
585	20231025	101700	52160050	19190	19190	19190	19190	0
586	20231025	101600	52160050	19190	19190	19190	19190	0
587	20231025	101500	52160050	19190	19190	19190	19190	0
588	20231025	101400	52160050	19190	19190	19190	19190	1
589	20231025	101300	52140860	19200	19200	19200	19200	0
590	20231025	101200	52140860	19200	19200	19200	19200	0
591	20231025	101100	52140860	19200	19200	19200	19200	0
592	20231025	101000	52140860	19200	19200	19200	19200	0
593	20231025	100900	52140860	19200	19200	19200	19200	1
594	20231025	100800	52121660	19200	19200	19200	19200	0
595	20231025	100700	52121660	19200	19170	19200	19170	160
596	20231025	100600	49052400	19150	19150	19150	19150	0
597	20231025	100500	49052400	19150	19150	19150	19150	0
598	20231025	100400	49052400	19150	19150	19150	19150	6
599	20231025	100300	48937500	19170	19170	19170	19170	0
600	20231025	100200	48937500	19170	19170	19170	19170	0
601	20231025	100100	48937500	19170	19170	19170	19170	0
602	20231025	100000	48937500	19170	19170	19170	19170	0
603	20231025	095900	48937500	19170	19170	19170	19170	1
604	20231025	095800	48918330	19170	19170	19170	19170	30
605	20231025	095700	48343230	19150	19150	19150	19150	300
606	20231025	095600	42598230	19150	19150	19150	19150	38
607	20231025	095500	41870530	19150	19150	19150	19150	0
608	20231025	095400	41870530	19150	19150	19150	19150	10
609	20231025	095300	41679030	19150	19150	19150	19150	0
610	20231025	095200	41679030	19150	19150	19150	19150	0
611	20231025	095100	41679030	19150	19180	19180	19150	192
612	20231025	095000	37997280	19180	19180	19180	19180	15
613	20231025	094900	37709580	19200	19200	19200	19200	0
614	20231025	094800	37709580	19200	19200	19200	19200	1
615	20231025	094700	37690380	19180	19180	19180	19180	0
616	20231025	094600	37690380	19180	19180	19180	19180	60
617	20231025	094500	36539580	19180	19180	19180	19180	0
618	20231025	094400	36539580	19180	19180	19180	19180	0
619	20231025	094300	36539580	19180	19180	19180	19180	81
620	20231025	094200	34986000	19180	19180	19180	19180	0
621	20231025	094100	34986000	19180	19200	19200	19180	110
622	20231025	094000	32874220	19200	19210	19210	19200	169
623	20231025	093900	29629400	19210	19210	19210	19210	1
624	20231025	093800	29610190	19200	19200	19200	19200	0
625	20231025	093700	29610190	19200	19200	19200	19200	2
626	20231025	093600	29571790	19200	19200	19200	19200	50
627	20231025	093500	28611790	19230	19230	19230	19230	0
628	20231025	093400	28611790	19230	19230	19230	19230	0
629	20231025	093300	28611790	19230	19230	19230	19230	0
630	20231025	093200	28611790	19230	19230	19230	19230	1
631	20231025	093100	28592560	19200	19200	19200	19200	5
632	20231025	093000	28496560	19200	19200	19200	19200	1
633	20231025	092900	28477360	19250	19250	19250	19250	0
634	20231025	092800	28477360	19250	19250	19250	19250	0
635	20231025	092700	28477360	19250	19240	19250	19240	95
636	20231025	092600	26649530	19250	19240	19250	19240	254
637	20231025	092500	21761480	19200	19200	19200	19200	0
638	20231025	092400	21761480	19200	19200	19200	19200	33
639	20231025	092300	21127880	19200	19200	19200	19200	0
640	20231025	092200	21127880	19200	19200	19200	19200	0
641	20231025	092100	21127880	19200	19200	19200	19200	0
642	20231025	092000	21127880	19200	19200	19200	19200	0
643	20231025	091900	21127880	19200	19200	19200	19200	0
644	20231025	091800	21127880	19200	19200	19200	19200	20
645	20231025	091700	20743880	19200	19200	19200	19200	0
646	20231025	091600	20743880	19200	19200	19200	19200	0
647	20231025	091500	20743880	19200	19200	19200	19200	0
648	20231025	091400	20743880	19200	19240	19240	19200	4
649	20231025	091300	20666960	19250	19250	19250	19250	0
650	20231025	091200	20666960	19250	19250	19250	19250	0
651	20231025	091100	20666960	19250	19250	19250	19250	0
652	20231025	091000	20666960	19250	19150	19250	19150	285
653	20231025	090900	15187720	19150	19150	19150	19150	0
654	20231025	090800	15187720	19150	19120	19150	19120	8
655	20231025	090700	15034610	19120	19120	19120	19120	25
656	20231025	090600	14556610	19150	19150	19150	19150	0
657	20231025	090500	14556610	19150	19150	19150	19150	15
658	20231025	090400	14269360	19110	19160	19160	19100	662
659	20231025	090300	1593920	19210	19210	19210	19210	0
660	20231025	090200	1593920	19210	19210	19210	19210	32
661	20231025	090100	979200	19200	19200	19200	19200	0
662	20231025	090000	979200	19200	19200	19200	19200	51