KissMeData/016250/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	185600	245082250	17730	17730	17730	17730	1703
3	20231025	185500	245082250	17730	17730	17730	17730	0
4	20231025	185400	245082250	17730	17730	17730	17730	0
5	20231025	185300	245082250	17730	17730	17730	17730	0
6	20231025	185200	245082250	17730	17730	17730	17730	0
7	20231025	185100	245082250	17730	17730	17730	17730	0
8	20231025	185000	245082250	17730	17730	17730	17730	0
9	20231025	184900	245082250	17730	17730	17730	17730	0
10	20231025	184800	245082250	17730	17730	17730	17730	0
11	20231025	184700	245082250	17730	17730	17730	17730	0
12	20231025	184600	245082250	17730	17730	17730	17730	0
13	20231025	184500	245082250	17730	17730	17730	17730	0
14	20231025	184400	245082250	17730	17730	17730	17730	0
15	20231025	184300	245082250	17730	17730	17730	17730	0
16	20231025	184200	245082250	17730	17730	17730	17730	0
17	20231025	184100	245082250	17730	17730	17730	17730	0
18	20231025	184000	245082250	17730	17730	17730	17730	0
19	20231025	183900	245082250	17730	17730	17730	17730	0
20	20231025	183800	245082250	17730	17730	17730	17730	0
21	20231025	183700	245082250	17730	17730	17730	17730	0
22	20231025	183600	245082250	17730	17730	17730	17730	0
23	20231025	183500	245082250	17730	17730	17730	17730	0
24	20231025	183400	245082250	17730	17730	17730	17730	0
25	20231025	183300	245082250	17730	17730	17730	17730	0
26	20231025	183200	245082250	17730	17730	17730	17730	0
27	20231025	183100	245082250	17730	17730	17730	17730	0
28	20231025	183000	245082250	17730	17730	17730	17730	0
29	20231025	182900	245082250	17730	17730	17730	17730	0
30	20231025	182800	245082250	17730	17730	17730	17730	0
31	20231025	182700	245082250	17730	17730	17730	17730	0
32	20231025	182600	245082250	17730	17730	17730	17730	1703
33	20231025	182500	245082250	17730	17730	17730	17730	0
34	20231025	182400	245082250	17730	17730	17730	17730	0
35	20231025	182300	245082250	17730	17730	17730	17730	0
36	20231025	182200	245082250	17730	17730	17730	17730	0
37	20231025	182100	245082250	17730	17730	17730	17730	0
38	20231025	182000	245082250	17730	17730	17730	17730	0
39	20231025	181900	245082250	17730	17730	17730	17730	0
40	20231025	181800	245082250	17730	17730	17730	17730	0
41	20231025	181700	245082250	17730	17730	17730	17730	0
42	20231025	181600	245082250	17730	17730	17730	17730	0
43	20231025	181500	245082250	17730	17730	17730	17730	0
44	20231025	181400	245082250	17730	17730	17730	17730	0
45	20231025	181300	245082250	17730	17730	17730	17730	0
46	20231025	181200	245082250	17730	17730	17730	17730	0
47	20231025	181100	245082250	17730	17730	17730	17730	0
48	20231025	181000	245082250	17730	17730	17730	17730	0
49	20231025	180900	245082250	17730	17730	17730	17730	0
50	20231025	180800	245082250	17730	17730	17730	17730	0
51	20231025	180700	245082250	17730	17730	17730	17730	0
52	20231025	180600	245082250	17730	17730	17730	17730	0
53	20231025	180500	245082250	17730	17730	17730	17730	0
54	20231025	180400	245082250	17730	17730	17730	17730	0
55	20231025	180300	245082250	17730	17730	17730	17730	0
56	20231025	180200	245082250	17730	17730	17730	17730	0
57	20231025	180100	245082250	17730	17730	17730	17730	0
58	20231025	180000	245082250	17730	17730	17730	17730	0
59	20231025	175900	245082250	17730	17730	17730	17730	0
60	20231025	175800	245082250	17730	17730	17730	17730	0
61	20231025	175700	245082250	17730	17730	17730	17730	0
62	20231025	175600	245082250	17730	17730	17730	17730	1703
63	20231025	175500	245082250	17730	17730	17730	17730	0
64	20231025	175400	245082250	17730	17730	17730	17730	0
65	20231025	175300	245082250	17730	17730	17730	17730	0
66	20231025	175200	245082250	17730	17730	17730	17730	0
67	20231025	175100	245082250	17730	17730	17730	17730	0
68	20231025	175000	245082250	17730	17730	17730	17730	0
69	20231025	174900	245082250	17730	17730	17730	17730	0
70	20231025	174800	245082250	17730	17730	17730	17730	0
71	20231025	174700	245082250	17730	17730	17730	17730	0
72	20231025	174600	245082250	17730	17730	17730	17730	0
73	20231025	174500	245082250	17730	17730	17730	17730	0
74	20231025	174400	245082250	17730	17730	17730	17730	0
75	20231025	174300	245082250	17730	17730	17730	17730	0
76	20231025	174200	245082250	17730	17730	17730	17730	0
77	20231025	174100	245082250	17730	17730	17730	17730	0
78	20231025	174000	245082250	17730	17730	17730	17730	0
79	20231025	173900	245082250	17730	17730	17730	17730	0
80	20231025	173800	245082250	17730	17730	17730	17730	0
81	20231025	173700	245082250	17730	17730	17730	17730	0
82	20231025	173600	245082250	17730	17730	17730	17730	0
83	20231025	173500	245082250	17730	17730	17730	17730	0
84	20231025	173400	245082250	17730	17730	17730	17730	0
85	20231025	173300	245082250	17730	17730	17730	17730	0
86	20231025	173200	245082250	17730	17730	17730	17730	0
87	20231025	173100	245082250	17730	17730	17730	17730	0
88	20231025	173000	245082250	17730	17730	17730	17730	0
89	20231025	172900	245082250	17730	17730	17730	17730	0
90	20231025	172800	245082250	17730	17730	17730	17730	0
91	20231025	172700	245082250	17730	17730	17730	17730	0
92	20231025	172600	245082250	17730	17730	17730	17730	1703
93	20231025	172500	245082250	17730	17730	17730	17730	0
94	20231025	172400	245082250	17730	17730	17730	17730	0
95	20231025	172300	245082250	17730	17730	17730	17730	0
96	20231025	172200	245082250	17730	17730	17730	17730	0
97	20231025	172100	245082250	17730	17730	17730	17730	0
98	20231025	172000	245082250	17730	17730	17730	17730	0
99	20231025	171900	245082250	17730	17730	17730	17730	0
100	20231025	171800	245082250	17730	17730	17730	17730	0
101	20231025	171700	245082250	17730	17730	17730	17730	0
102	20231025	171600	245082250	17730	17730	17730	17730	0
103	20231025	171500	245082250	17730	17730	17730	17730	0
104	20231025	171400	245082250	17730	17730	17730	17730	0
105	20231025	171300	245082250	17730	17730	17730	17730	0
106	20231025	171200	245082250	17730	17730	17730	17730	0
107	20231025	171100	245082250	17730	17730	17730	17730	0
108	20231025	171000	245082250	17730	17730	17730	17730	0
109	20231025	170900	245082250	17730	17730	17730	17730	0
110	20231025	170800	245082250	17730	17730	17730	17730	0
111	20231025	170700	245082250	17730	17730	17730	17730	0
112	20231025	170600	245082250	17730	17730	17730	17730	0
113	20231025	170500	245082250	17730	17730	17730	17730	0
114	20231025	170400	245082250	17730	17730	17730	17730	0
115	20231025	170300	245082250	17730	17730	17730	17730	0
116	20231025	170200	245082250	17730	17730	17730	17730	0
117	20231025	170100	245082250	17730	17730	17730	17730	0
118	20231025	170000	245082250	17730	17730	17730	17730	0
119	20231025	165900	245082250	17730	17730	17730	17730	0
120	20231025	165800	245082250	17730	17730	17730	17730	0
121	20231025	165700	245082250	17730	17730	17730	17730	0
122	20231025	165600	245082250	17730	17730	17730	17730	1703
123	20231025	165500	245082250	17730	17730	17730	17730	0
124	20231025	165400	245082250	17730	17730	17730	17730	0
125	20231025	165300	245082250	17730	17730	17730	17730	0
126	20231025	165200	245082250	17730	17730	17730	17730	0
127	20231025	165100	245082250	17730	17730	17730	17730	0
128	20231025	165000	245082250	17730	17730	17730	17730	0
129	20231025	164900	245082250	17730	17730	17730	17730	0
130	20231025	164800	245082250	17730	17730	17730	17730	0
131	20231025	164700	245082250	17730	17730	17730	17730	0
132	20231025	164600	245082250	17730	17730	17730	17730	0
133	20231025	164500	245082250	17730	17730	17730	17730	0
134	20231025	164400	245082250	17730	17730	17730	17730	0
135	20231025	164300	245082250	17730	17730	17730	17730	0
136	20231025	164200	245082250	17730	17730	17730	17730	0
137	20231025	164100	245082250	17730	17730	17730	17730	0
138	20231025	164000	245082250	17730	17730	17730	17730	0
139	20231025	163900	245082250	17730	17730	17730	17730	0
140	20231025	163800	245082250	17730	17730	17730	17730	0
141	20231025	163700	245082250	17730	17730	17730	17730	0
142	20231025	163600	245082250	17730	17730	17730	17730	0
143	20231025	163500	245082250	17730	17730	17730	17730	0
144	20231025	163400	245082250	17730	17730	17730	17730	0
145	20231025	163300	245082250	17730	17730	17730	17730	0
146	20231025	163200	245082250	17730	17730	17730	17730	0
147	20231025	163100	245082250	17730	17730	17730	17730	0
148	20231025	163000	245082250	17730	17730	17730	17730	0
149	20231025	162900	245082250	17730	17730	17730	17730	0
150	20231025	162800	245082250	17730	17730	17730	17730	0
151	20231025	162700	245082250	17730	17730	17730	17730	0
152	20231025	162600	245082250	17730	17730	17730	17730	1703
153	20231025	162500	245082250	17730	17730	17730	17730	0
154	20231025	162400	245082250	17730	17730	17730	17730	0
155	20231025	162300	245082250	17730	17730	17730	17730	0
156	20231025	162200	245082250	17730	17730	17730	17730	0
157	20231025	162100	245082250	17730	17730	17730	17730	0
158	20231025	162000	245082250	17730	17730	17730	17730	0
159	20231025	161900	245082250	17730	17730	17730	17730	0
160	20231025	161800	245082250	17730	17730	17730	17730	0
161	20231025	161700	245082250	17730	17730	17730	17730	0
162	20231025	161600	245082250	17730	17730	17730	17730	0
163	20231025	161500	245082250	17730	17730	17730	17730	0
164	20231025	161400	245082250	17730	17730	17730	17730	0
165	20231025	161300	245082250	17730	17730	17730	17730	0
166	20231025	161200	245082250	17730	17730	17730	17730	0
167	20231025	161100	245082250	17730	17730	17730	17730	0
168	20231025	161000	245082250	17730	17730	17730	17730	0
169	20231025	160900	245082250	17730	17730	17730	17730	0
170	20231025	160800	245082250	17730	17730	17730	17730	0
171	20231025	160700	245082250	17730	17730	17730	17730	0
172	20231025	160600	245082250	17730	17730	17730	17730	0
173	20231025	160500	245082250	17730	17730	17730	17730	0
174	20231025	160400	245082250	17730	17730	17730	17730	0
175	20231025	160300	245082250	17730	17730	17730	17730	0
176	20231025	160200	245082250	17730	17730	17730	17730	0
177	20231025	160100	245082250	17730	17730	17730	17730	0
178	20231025	160000	245082250	17730	17730	17730	17730	0
179	20231025	155900	245082250	17730	17730	17730	17730	0
180	20231025	155800	245082250	17730	17730	17730	17730	0
181	20231025	155700	245082250	17730	17730	17730	17730	0
182	20231025	155600	245082250	17730	17730	17730	17730	1703
183	20231025	155500	245082250	17730	17730	17730	17730	0
184	20231025	155400	245082250	17730	17730	17730	17730	0
185	20231025	155300	245082250	17730	17730	17730	17730	0
186	20231025	155200	245082250	17730	17730	17730	17730	0
187	20231025	155100	245082250	17730	17730	17730	17730	0
188	20231025	155000	245082250	17730	17730	17730	17730	0
189	20231025	154900	245082250	17730	17730	17730	17730	0
190	20231025	154800	245082250	17730	17730	17730	17730	0
191	20231025	154700	245082250	17730	17730	17730	17730	0
192	20231025	154600	245082250	17730	17730	17730	17730	0
193	20231025	154500	245082250	17730	17730	17730	17730	0
194	20231025	154400	245082250	17730	17730	17730	17730	0
195	20231025	154300	245082250	17730	17730	17730	17730	0
196	20231025	154200	245082250	17730	17730	17730	17730	0
197	20231025	154100	245082250	17730	17730	17730	17730	0
198	20231025	154000	245082250	17730	17730	17730	17730	0
199	20231025	153900	245082250	17730	17730	17730	17730	0
200	20231025	153800	245082250	17730	17730	17730	17730	0
201	20231025	153700	245082250	17730	17730	17730	17730	0
202	20231025	153600	245082250	17730	17730	17730	17730	0
203	20231025	153500	245082250	17730	17730	17730	17730	0
204	20231025	153400	245082250	17730	17730	17730	17730	0
205	20231025	153300	245082250	17730	17730	17730	17730	0
206	20231025	153200	245082250	17730	17730	17730	17730	0
207	20231025	153100	245082250	17730	17730	17730	17730	0
208	20231025	153000	245082250	17730	17730	17730	17730	1703
209	20231025	152900	214888060	17900	17900	17900	17900	0
210	20231025	152800	214888060	17900	17900	17900	17900	0
211	20231025	152700	214888060	17900	17900	17900	17900	0
212	20231025	152600	214888060	17900	17900	17900	17900	0
213	20231025	152500	214888060	17900	17900	17900	17900	0
214	20231025	152400	214888060	17900	17900	17900	17900	0
215	20231025	152300	214888060	17900	17900	17900	17900	0
216	20231025	152200	214888060	17900	17900	17900	17900	0
217	20231025	152100	214888060	17900	17900	17900	17900	0
218	20231025	152000	214888060	17900	17900	17900	17900	0
219	20231025	151900	214888060	17900	17890	17900	17890	11
220	20231025	151800	214691200	17800	17870	17870	17800	503
221	20231025	151700	205721650	17900	17900	17900	17900	0
222	20231025	151600	205721650	17900	17900	17900	17900	5
223	20231025	151500	205632150	17860	17880	17880	17860	21
224	20231025	151400	205256890	17880	17890	17890	17880	4
225	20231025	151300	205185360	17900	17900	17900	17900	1
226	20231025	151200	205167460	17910	17910	17910	17910	1
227	20231025	151100	205149550	17930	17930	17930	17930	1
228	20231025	151000	205131620	17880	17880	17880	17880	1
229	20231025	150900	205113740	17930	17930	17930	17930	0
230	20231025	150800	205113740	17930	17930	17930	17930	1
231	20231025	150700	205095810	17930	17930	17930	17930	0
232	20231025	150600	205095810	17930	17930	17930	17930	0
233	20231025	150500	205095810	17930	17930	17930	17930	1
234	20231025	150400	205077880	17930	17930	17930	17930	1
235	20231025	150300	205059950	17930	17930	17930	17930	1
236	20231025	150200	205042020	17930	17930	17930	17930	0
237	20231025	150100	205042020	17930	17930	17930	17930	0
238	20231025	150000	205042020	17930	17930	17930	17930	0
239	20231025	145900	205042020	17930	17930	17930	17930	0
240	20231025	145800	205042020	17930	17870	17930	17870	7
241	20231025	145700	204916570	17870	17870	17870	17870	0
242	20231025	145600	204916570	17870	17870	17870	17870	5
243	20231025	145500	204827220	17930	17930	17930	17930	1
244	20231025	145400	204809290	17950	17950	17950	17950	0
245	20231025	145300	204809290	17950	17950	17950	17950	0
246	20231025	145200	204809290	17950	17950	17950	17950	0
247	20231025	145100	204809290	17950	17950	17950	17950	0
248	20231025	145000	204809290	17950	17950	17950	17950	0
249	20231025	144900	204809290	17950	17950	17950	17950	0
250	20231025	144800	204809290	17950	17950	17950	17950	0
251	20231025	144700	204809290	17950	17950	17950	17950	0
252	20231025	144600	204809290	17950	17950	17950	17950	0
253	20231025	144500	204809290	17950	17950	17950	17950	0
254	20231025	144400	204809290	17950	17950	17950	17950	0
255	20231025	144300	204809290	17950	17950	17950	17950	0
256	20231025	144200	204809290	17950	17940	17950	17940	30
257	20231025	144100	204270840	17950	17950	17950	17950	5
258	20231025	144000	204181090	17950	17950	17950	17950	5
259	20231025	143900	204091340	17820	17820	17820	17820	0
260	20231025	143800	204091340	17820	17820	17820	17820	0
261	20231025	143700	204091340	17820	17820	17820	17820	0
262	20231025	143600	204091340	17820	17820	17820	17820	0
263	20231025	143500	204091340	17820	17820	17820	17820	0
264	20231025	143400	204091340	17820	17820	17820	17820	0
265	20231025	143300	204091340	17820	17820	17820	17820	0
266	20231025	143200	204091340	17820	17820	17820	17820	0
267	20231025	143100	204091340	17820	17820	17820	17820	0
268	20231025	143000	204091340	17820	17820	17820	17820	0
269	20231025	142900	204091340	17820	17820	17820	17820	0
270	20231025	142800	204091340	17820	17820	17820	17820	0
271	20231025	142700	204091340	17820	17820	17820	17820	0
272	20231025	142600	204091340	17820	17820	17820	17820	0
273	20231025	142500	204091340	17820	17830	17830	17820	46
274	20231025	142400	203271360	17830	17830	17830	17830	0
275	20231025	142300	203271360	17830	17830	17830	17830	0
276	20231025	142200	203271360	17830	17830	17830	17830	0
277	20231025	142100	203271360	17830	17830	17830	17830	0
278	20231025	142000	203271360	17830	17830	17830	17830	3
279	20231025	141900	203217870	17820	17820	17820	17820	0
280	20231025	141800	203217870	17820	17820	17820	17820	0
281	20231025	141700	203217870	17820	17820	17820	17820	0
282	20231025	141600	203217870	17820	17820	17820	17820	0
283	20231025	141500	203217870	17820	17820	17820	17820	0
284	20231025	141400	203217870	17820	17820	17820	17820	0
285	20231025	141300	203217870	17820	17820	17820	17820	0
286	20231025	141200	203217870	17820	17820	17820	17820	0
287	20231025	141100	203217870	17820	17820	17820	17820	0
288	20231025	141000	203217870	17820	17820	17820	17820	0
289	20231025	140900	203217870	17820	17820	17820	17820	0
290	20231025	140800	203217870	17820	17820	17820	17820	1
291	20231025	140700	203200050	17980	17980	17980	17980	33
292	20231025	140600	202606710	17980	17900	17980	17900	134
293	20231025	140500	200200810	17800	17800	17800	17800	0
294	20231025	140400	200200810	17800	17800	17800	17800	0
295	20231025	140300	200200810	17800	17810	17810	17800	151
296	20231025	140200	197511960	17770	17770	17770	17770	0
297	20231025	140100	197511960	17770	17770	17770	17770	0
298	20231025	140000	197511960	17770	17770	17770	17770	0
299	20231025	135900	197511960	17770	17770	17770	17770	0
300	20231025	135800	197511960	17770	17790	17790	17770	107
301	20231025	135700	195610170	17810	17810	17810	17810	0
302	20231025	135600	195610170	17810	17810	17810	17810	0
303	20231025	135500	195610170	17810	17810	17810	17810	0
304	20231025	135400	195610170	17810	17810	17810	17810	0
305	20231025	135300	195610170	17810	17810	17810	17810	0
306	20231025	135200	195610170	17810	17810	17810	17810	2
307	20231025	135100	195574550	17810	17810	17810	17810	1
308	20231025	135000	195556740	17810	17810	17810	17810	15
309	20231025	134900	195289590	17810	17810	17810	17810	0
310	20231025	134800	195289590	17810	17810	17810	17810	0
311	20231025	134700	195289590	17810	17810	17810	17810	3
312	20231025	134600	195236160	17810	17810	17810	17810	0
313	20231025	134500	195236160	17810	17810	17810	17810	0
314	20231025	134400	195236160	17810	17810	17810	17810	2
315	20231025	134300	195200540	17790	17790	17790	17790	0
316	20231025	134200	195200540	17790	17790	17790	17790	0
317	20231025	134100	195200540	17790	17790	17790	17790	0
318	20231025	134000	195200540	17790	17800	17810	17790	71
319	20231025	133900	193936970	17810	17810	17810	17810	46
320	20231025	133800	193117710	17770	17850	17850	17770	93
321	20231025	133700	191460530	17850	17880	17880	17850	7
322	20231025	133600	191335510	17890	17890	17890	17890	10
323	20231025	133500	191156610	17900	17900	17900	17900	0
324	20231025	133400	191156610	17900	17900	17900	17900	4
325	20231025	133300	191085010	17920	17920	17920	17920	46
326	20231025	133200	190260690	18030	18030	18030	18030	0
327	20231025	133100	190260690	18030	18000	18030	18000	2
328	20231025	133000	190224660	17890	17890	17890	17890	1
329	20231025	132900	190206770	17890	17890	17890	17890	0
330	20231025	132800	190206770	17890	17890	17890	17890	25
331	20231025	132700	189759520	17890	17870	17890	17870	21
332	20231025	132600	189384130	17880	17880	17880	17880	0
333	20231025	132500	189384130	17880	17880	17880	17880	0
334	20231025	132400	189384130	17880	17870	17880	17870	4
335	20231025	132300	189312620	17880	17880	17880	17880	0
336	20231025	132200	189312620	17880	17880	17880	17880	0
337	20231025	132100	189312620	17880	17880	17880	17880	2
338	20231025	132000	189276860	17890	17890	17890	17890	9
339	20231025	131900	189115850	17890	17890	17890	17890	4
340	20231025	131800	189044290	17890	17890	17890	17890	53
341	20231025	131700	188096120	17880	17880	17880	17880	0
342	20231025	131600	188096120	17880	17880	17880	17880	0
343	20231025	131500	188096120	17880	17880	17880	17880	0
344	20231025	131400	188096120	17880	17880	17880	17880	0
345	20231025	131300	188096120	17880	17880	17880	17880	29
346	20231025	131200	187577600	17880	17880	17890	17880	31
347	20231025	131100	187023050	17880	17880	17880	17880	0
348	20231025	131000	187023050	17880	17880	17880	17880	0
349	20231025	130900	187023050	17880	17880	17880	17880	0
350	20231025	130800	187023050	17880	17880	17880	17880	4
351	20231025	130700	186951530	17880	17870	17880	17870	12
352	20231025	130600	186737040	17870	17810	17870	17810	5
353	20231025	130500	186647830	17740	17740	17740	17740	0
354	20231025	130400	186647830	17740	17740	17740	17740	0
355	20231025	130300	186647830	17740	17740	17740	17740	10
356	20231025	130200	186470430	17810	17810	17810	17810	0
357	20231025	130100	186470430	17810	17810	17810	17810	0
358	20231025	130000	186470430	17810	17810	17810	17810	0
359	20231025	125900	186470430	17810	17810	17810	17810	5
360	20231025	125800	186381380	17820	17820	17820	17820	22
361	20231025	125700	185989340	17830	17830	17830	17830	0
362	20231025	125600	185989340	17830	17830	17830	17830	1
363	20231025	125500	185971510	17830	17830	17830	17830	15
364	20231025	125400	185704060	17830	17840	17840	17830	62
365	20231025	125300	184598060	17880	17880	17880	17880	6
366	20231025	125200	184490780	17890	17890	17890	17890	0
367	20231025	125100	184490780	17890	17890	17890	17890	1
368	20231025	125000	184472890	17890	17890	17890	17890	0
369	20231025	124900	184472890	17890	17890	17890	17890	172
370	20231025	124800	181395810	17890	17890	17890	17890	0
371	20231025	124700	181395810	17890	17890	17890	17890	0
372	20231025	124600	181395810	17890	17890	17890	17890	0
373	20231025	124500	181395810	17890	17890	17890	17890	0
374	20231025	124400	181395810	17890	17840	17890	17840	98
375	20231025	124300	179642790	17730	17890	17890	17730	131
376	20231025	124200	177319020	17890	17890	17890	17890	2
377	20231025	124100	177283240	17720	17830	17830	17720	703
378	20231025	124000	164801830	17930	17930	17930	17930	0
379	20231025	123900	164801830	17930	17930	17930	17930	0
380	20231025	123800	164801830	17930	17930	17930	17930	0
381	20231025	123700	164801830	17930	17930	17930	17930	1
382	20231025	123600	164783900	17830	17940	17940	17830	288
383	20231025	123500	159644350	17940	17940	17940	17940	0
384	20231025	123400	159644350	17940	18060	18060	17940	53
385	20231025	123300	158692930	18070	18070	18070	18070	0
386	20231025	123200	158692930	18070	18060	18070	18060	8
387	20231025	123100	158548440	17900	17900	17900	17900	0
388	20231025	123000	158548440	17900	17900	17900	17900	0
389	20231025	122900	158548440	17900	17900	17900	17900	0
390	20231025	122800	158548440	17900	17900	17900	17900	27
391	20231025	122700	158065140	17900	17910	17910	17900	32
392	20231025	122600	157492310	17900	17930	17930	17900	27
393	20231025	122500	157008890	17960	17960	17960	17960	10
394	20231025	122400	156829290	17960	17960	17960	17960	10
395	20231025	122300	156649690	17900	17900	17900	17900	0
396	20231025	122200	156649690	17900	17900	17900	17900	0
397	20231025	122100	156649690	17900	17900	17900	17900	0
398	20231025	122000	156649690	17900	17900	17900	17900	0
399	20231025	121900	156649690	17900	17900	17900	17900	0
400	20231025	121800	156649690	17900	17900	17900	17900	0
401	20231025	121700	156649690	17900	17900	17900	17900	0
402	20231025	121600	156649690	17900	17900	17900	17900	0
403	20231025	121500	156649690	17900	17900	17900	17900	0
404	20231025	121400	156649690	17900	17900	17900	17900	83
405	20231025	121300	155163990	17970	17970	17970	17970	0
406	20231025	121200	155163990	17970	17970	17970	17970	4
407	20231025	121100	155092110	17990	17990	17990	17990	0
408	20231025	121000	155092110	17990	17990	17990	17990	0
409	20231025	120900	155092110	17990	17990	17990	17990	0
410	20231025	120800	155092110	17990	17990	17990	17990	0
411	20231025	120700	155092110	17990	17990	17990	17990	2
412	20231025	120600	155056130	17990	18030	18030	17980	128
413	20231025	120500	152752810	18080	18080	18080	18080	0
414	20231025	120400	152752810	18080	18080	18080	18080	0
415	20231025	120300	152752810	18080	18080	18080	18080	0
416	20231025	120200	152752810	18080	18080	18080	18080	0
417	20231025	120100	152752810	18080	18080	18080	18080	0
418	20231025	120000	152752810	18080	18080	18080	18080	0
419	20231025	115900	152752810	18080	18080	18080	18080	0
420	20231025	115800	152752810	18080	18080	18080	18080	0
421	20231025	115700	152752810	18080	18080	18080	18080	0
422	20231025	115600	152752810	18080	18080	18080	18080	0
423	20231025	115500	152752810	18080	18080	18080	18080	0
424	20231025	115400	152752810	18080	18060	18080	18060	29
425	20231025	115300	152228600	18000	18000	18000	18000	0
426	20231025	115200	152228600	18000	18000	18000	18000	0
427	20231025	115100	152228600	18000	18000	18000	18000	0
428	20231025	115000	152228600	18000	18000	18000	18000	0
429	20231025	114900	152228600	18000	18000	18000	18000	52
430	20231025	114800	151292600	18000	18000	18000	18000	0
431	20231025	114700	151292600	18000	18000	18000	18000	0
432	20231025	114600	151292600	18000	18000	18000	18000	0
433	20231025	114500	151292600	18000	18000	18000	18000	32
434	20231025	114400	150716600	18070	18070	18070	18070	0
435	20231025	114300	150716600	18070	18070	18070	18070	0
436	20231025	114200	150716600	18070	18070	18070	18070	0
437	20231025	114100	150716600	18070	18070	18070	18070	0
438	20231025	114000	150716600	18070	18070	18070	18070	3
439	20231025	113900	150662390	18060	18060	18060	18060	0
440	20231025	113800	150662390	18060	18060	18060	18060	6
441	20231025	113700	150554030	18060	18060	18060	17990	23
442	20231025	113600	150138860	17970	17970	17970	17970	0
443	20231025	113500	150138860	17970	17970	17970	17970	0
444	20231025	113400	150138860	17970	17970	17970	17970	0
445	20231025	113300	150138860	17970	18080	18080	17970	8
446	20231025	113200	149994660	18040	18040	18040	18040	0
447	20231025	113100	149994660	18040	17910	18040	17900	117
448	20231025	113000	147885320	17910	17910	17910	17910	0
449	20231025	112900	147885320	17910	17910	17910	17910	0
450	20231025	112800	147885320	17910	18030	18030	17910	5
451	20231025	112700	147795530	17910	17910	17910	17910	0
452	20231025	112600	147795530	17910	17910	17910	17910	0
453	20231025	112500	147795530	17910	18030	18030	17910	6
454	20231025	112400	147687950	18090	18090	18090	18090	0
455	20231025	112300	147687950	18090	18090	18090	18090	0
456	20231025	112200	147687950	18090	18090	18090	18090	0
457	20231025	112100	147687950	18090	18090	18090	18090	0
458	20231025	112000	147687950	18090	17990	18100	17940	142
459	20231025	111900	145138340	17980	17980	17980	17980	0
460	20231025	111800	145138340	17980	17980	17980	17980	0
461	20231025	111700	145138340	17980	17980	17980	17980	0
462	20231025	111600	145138340	17980	17980	17980	17980	0
463	20231025	111500	145138340	17980	17980	17980	17980	0
464	20231025	111400	145138340	17980	17980	17980	17980	0
465	20231025	111300	145138340	17980	17980	17980	17980	6
466	20231025	111200	145030460	17870	17870	17870	17870	0
467	20231025	111100	145030460	17870	17870	17870	17870	0
468	20231025	111000	145030460	17870	17870	17870	17870	0
469	20231025	110900	145030460	17870	17900	17900	17870	5
470	20231025	110800	144941000	17980	17980	17980	17980	1
471	20231025	110700	144923020	17900	17900	17900	17900	0
472	20231025	110600	144923020	17900	17900	17900	17900	0
473	20231025	110500	144923020	17900	17990	17990	17900	6
474	20231025	110400	144815530	18000	18020	18020	17980	31
475	20231025	110300	144257650	18150	18150	18150	18150	1
476	20231025	110200	144239500	18160	18010	18160	18010	10
477	20231025	110100	144058520	17980	17980	17980	17980	34
478	20231025	110000	143447200	17970	17970	17970	17970	0
479	20231025	105900	143447200	17970	17970	17970	17970	0
480	20231025	105800	143447200	17970	17970	17970	17970	1
481	20231025	105700	143429230	17860	17860	17860	17860	0
482	20231025	105600	143429230	17860	17860	17860	17860	0
483	20231025	105500	143429230	17860	17860	17860	17860	0
484	20231025	105400	143429230	17860	17860	17860	17860	0
485	20231025	105300	143429230	17860	17860	17860	17860	15
486	20231025	105200	143161330	17850	17850	17850	17850	0
487	20231025	105100	143161330	17850	17850	17850	17850	0
488	20231025	105000	143161330	17850	17850	17850	17850	0
489	20231025	104900	143161330	17850	17850	17850	17850	2
490	20231025	104800	143125630	17840	17880	17880	17830	13
491	20231025	104700	142893640	17980	17980	17980	17980	0
492	20231025	104600	142893640	17980	17980	17980	17980	0
493	20231025	104500	142893640	17980	17980	17980	17980	0
494	20231025	104400	142893640	17980	17980	17980	17980	0
495	20231025	104300	142893640	17980	17980	17980	17980	0
496	20231025	104200	142893640	17980	17980	17980	17980	0
497	20231025	104100	142893640	17980	17980	17980	17980	0
498	20231025	104000	142893640	17980	17980	17980	17980	0
499	20231025	103900	142893640	17980	17980	17980	17980	0
500	20231025	103800	142893640	17980	17980	17980	17980	0
501	20231025	103700	142893640	17980	17980	17980	17980	0
502	20231025	103600	142893640	17980	17980	17980	17980	0
503	20231025	103500	142893640	17980	17980	17980	17980	0
504	20231025	103400	142893640	17980	17980	17980	17980	0
505	20231025	103300	142893640	17980	17980	17980	17980	0
506	20231025	103200	142893640	17980	17980	17980	17980	1
507	20231025	103100	142875660	17810	17810	17810	17810	0
508	20231025	103000	142875660	17810	18000	18000	17810	137
509	20231025	102900	140430530	17880	17880	17880	17880	0
510	20231025	102800	140430530	17880	17920	17920	17880	13
511	20231025	102700	140197850	17920	17950	17950	17920	77
512	20231025	102600	138817570	17920	18100	18100	17920	8
513	20231025	102500	138673310	18110	18000	18110	18000	56
514	20231025	102400	137664100	17880	18000	18000	17880	28
515	20231025	102300	137160620	18160	18160	18160	18160	0
516	20231025	102200	137160620	18160	18160	18160	18160	0
517	20231025	102100	137160620	18160	17980	18160	17980	277
518	20231025	102000	132161650	17880	17880	17880	17880	9
519	20231025	101900	132000730	17880	17880	17880	17880	0
520	20231025	101800	132000730	17880	17980	17980	17880	24
521	20231025	101700	131569810	17980	17990	17990	17980	15
522	20231025	101600	131299970	17980	18020	18020	17980	7
523	20231025	101500	131173870	18020	18020	18020	18000	148
524	20231025	101400	128507190	18180	17980	18180	17980	276
525	20231025	101300	123528920	17980	17980	17980	17980	118
526	20231025	101200	121407280	17980	17950	17980	17950	40
527	20231025	101100	120689220	17950	17950	17950	17950	15
528	20231025	101000	120419970	17870	17870	17870	17870	0
529	20231025	100900	120419970	17870	17940	17950	17870	56
530	20231025	100800	119416480	17940	17940	17940	17940	31
531	20231025	100700	118860340	17950	17950	17950	17950	0
532	20231025	100600	118860340	17950	17950	17950	17950	3
533	20231025	100500	118806490	17960	17900	17970	17900	55
534	20231025	100400	117820820	17900	17870	17900	17860	107
535	20231025	100300	115908440	17870	17860	17870	17860	35
536	20231025	100200	115283320	17860	17850	17860	17850	31
537	20231025	100100	114729950	17850	17850	17850	17850	5
538	20231025	100000	114640700	17850	17850	17850	17850	1
539	20231025	095900	114622850	17850	17760	17850	17700	885
540	20231025	095800	98950550	17860	17860	17860	17860	0
541	20231025	095700	98950550	17860	17800	17860	17800	334
542	20231025	095600	93005290	17800	17800	17800	17800	0
543	20231025	095500	93005290	17800	17800	17800	17800	0
544	20231025	095400	93005290	17800	17800	17800	17800	1
545	20231025	095300	92987490	17800	17800	17800	17800	0
546	20231025	095200	92987490	17800	17800	17800	17800	0
547	20231025	095100	92987490	17800	17800	17800	17800	3
548	20231025	095000	92934090	17800	17800	17800	17800	234
549	20231025	094900	88768890	17800	17800	17800	17800	0
550	20231025	094800	88768890	17800	17800	17800	17800	0
551	20231025	094700	88768890	17800	17800	17800	17800	2
552	20231025	094600	88733290	17800	17800	17800	17800	0
553	20231025	094500	88733290	17800	17780	17800	17780	80
554	20231025	094400	87309850	17690	17770	17770	17690	5
555	20231025	094300	87221240	17690	17690	17690	17690	1
556	20231025	094200	87203550	17670	17670	17670	17670	0
557	20231025	094100	87203550	17670	17670	17670	17670	0
558	20231025	094000	87203550	17670	17670	17670	17670	0
559	20231025	093900	87203550	17670	17670	17670	17670	0
560	20231025	093800	87203550	17670	17700	17700	17670	113
561	20231025	093700	85206060	17820	17820	17820	17820	0
562	20231025	093600	85206060	17820	17820	17820	17820	0
563	20231025	093500	85206060	17820	17820	17820	17820	0
564	20231025	093400	85206060	17820	17820	17820	17820	0
565	20231025	093300	85206060	17820	17680	17820	17680	199
566	20231025	093200	81687600	17680	17720	17720	17680	124
567	20231025	093100	79493440	17700	17780	17780	17700	495
568	20231025	093000	70725960	17850	17850	17850	17850	0
569	20231025	092900	70725960	17850	17850	17850	17850	4
570	20231025	092800	70654560	17850	17850	17850	17850	1
571	20231025	092700	70636710	17710	17710	17710	17710	0
572	20231025	092600	70636710	17710	17740	17740	17710	116
573	20231025	092500	68580740	17860	17820	17860	17820	99
574	20231025	092400	66816360	17730	17730	17730	17730	2
575	20231025	092300	66780900	17820	17820	17820	17820	1
576	20231025	092200	66763080	17730	17740	17740	17730	62
577	20231025	092100	65663730	17750	17750	17750	17750	14
578	20231025	092000	65415230	17750	17770	17770	17750	82
579	20231025	091900	63958850	17760	17760	17760	17760	0
580	20231025	091800	63958850	17760	17760	17760	17760	0
581	20231025	091700	63958850	17760	17760	17760	17760	35
582	20231025	091600	63337250	17860	17760	17860	17760	2
583	20231025	091500	63301630	17860	17860	17860	17860	6
584	20231025	091400	63194470	17740	17840	17870	17680	701
585	20231025	091300	50751650	17830	17740	17830	17740	75
586	20231025	091200	49419330	17850	17850	17850	17850	0
587	20231025	091100	49419330	17850	17860	17860	17850	12
588	20231025	091000	49205060	17890	17890	17890	17890	2
589	20231025	090900	49169280	17810	17780	17910	17780	125
590	20231025	090800	46943760	17800	17710	17800	17640	215
591	20231025	090700	43140580	17710	17720	17720	17690	660
592	20231025	090600	31452470	17720	17810	17810	17720	469
593	20231025	090500	23133480	17810	17820	17820	17810	131
594	20231025	090400	20799410	17830	17830	17830	17830	8
595	20231025	090300	20656770	17980	17980	17980	17980	47
596	20231025	090200	19811710	17790	17840	18020	17790	86
597	20231025	090100	18279570	17850	17860	17860	17850	25
598	20231025	090000	17833120	18210	17710	18210	17710	1006