KissMeData/226950/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	202200	689757000	13670	13670	13670	13670	579
3	20231025	202100	689757000	13670	13670	13670	13670	0
4	20231025	202000	689757000	13670	13670	13670	13670	0
5	20231025	201900	689757000	13670	13670	13670	13670	0
6	20231025	201800	689757000	13670	13670	13670	13670	0
7	20231025	201700	689757000	13670	13670	13670	13670	0
8	20231025	201600	689757000	13670	13670	13670	13670	0
9	20231025	201500	689757000	13670	13670	13670	13670	0
10	20231025	201400	689757000	13670	13670	13670	13670	0
11	20231025	201300	689757000	13670	13670	13670	13670	0
12	20231025	201200	689757000	13670	13670	13670	13670	0
13	20231025	201100	689757000	13670	13670	13670	13670	0
14	20231025	201000	689757000	13670	13670	13670	13670	0
15	20231025	200900	689757000	13670	13670	13670	13670	0
16	20231025	200800	689757000	13670	13670	13670	13670	0
17	20231025	200700	689757000	13670	13670	13670	13670	0
18	20231025	200600	689757000	13670	13670	13670	13670	0
19	20231025	200500	689757000	13670	13670	13670	13670	0
20	20231025	200400	689757000	13670	13670	13670	13670	0
21	20231025	200300	689757000	13670	13670	13670	13670	0
22	20231025	200200	689757000	13670	13670	13670	13670	0
23	20231025	200100	689757000	13670	13670	13670	13670	0
24	20231025	200000	689757000	13670	13670	13670	13670	0
25	20231025	195900	689757000	13670	13670	13670	13670	0
26	20231025	195800	689757000	13670	13670	13670	13670	0
27	20231025	195700	689757000	13670	13670	13670	13670	0
28	20231025	195600	689757000	13670	13670	13670	13670	0
29	20231025	195500	689757000	13670	13670	13670	13670	0
30	20231025	195400	689757000	13670	13670	13670	13670	0
31	20231025	195300	689757000	13670	13670	13670	13670	0
32	20231025	195200	689757000	13670	13670	13670	13670	579
33	20231025	195100	689757000	13670	13670	13670	13670	0
34	20231025	195000	689757000	13670	13670	13670	13670	0
35	20231025	194900	689757000	13670	13670	13670	13670	0
36	20231025	194800	689757000	13670	13670	13670	13670	0
37	20231025	194700	689757000	13670	13670	13670	13670	0
38	20231025	194600	689757000	13670	13670	13670	13670	0
39	20231025	194500	689757000	13670	13670	13670	13670	0
40	20231025	194400	689757000	13670	13670	13670	13670	0
41	20231025	194300	689757000	13670	13670	13670	13670	0
42	20231025	194200	689757000	13670	13670	13670	13670	0
43	20231025	194100	689757000	13670	13670	13670	13670	0
44	20231025	194000	689757000	13670	13670	13670	13670	0
45	20231025	193900	689757000	13670	13670	13670	13670	0
46	20231025	193800	689757000	13670	13670	13670	13670	0
47	20231025	193700	689757000	13670	13670	13670	13670	0
48	20231025	193600	689757000	13670	13670	13670	13670	0
49	20231025	193500	689757000	13670	13670	13670	13670	0
50	20231025	193400	689757000	13670	13670	13670	13670	0
51	20231025	193300	689757000	13670	13670	13670	13670	0
52	20231025	193200	689757000	13670	13670	13670	13670	0
53	20231025	193100	689757000	13670	13670	13670	13670	0
54	20231025	193000	689757000	13670	13670	13670	13670	0
55	20231025	192900	689757000	13670	13670	13670	13670	0
56	20231025	192800	689757000	13670	13670	13670	13670	0
57	20231025	192700	689757000	13670	13670	13670	13670	0
58	20231025	192600	689757000	13670	13670	13670	13670	0
59	20231025	192500	689757000	13670	13670	13670	13670	0
60	20231025	192400	689757000	13670	13670	13670	13670	0
61	20231025	192300	689757000	13670	13670	13670	13670	0
62	20231025	192200	689757000	13670	13670	13670	13670	579
63	20231025	192100	689757000	13670	13670	13670	13670	0
64	20231025	192000	689757000	13670	13670	13670	13670	0
65	20231025	191900	689757000	13670	13670	13670	13670	0
66	20231025	191800	689757000	13670	13670	13670	13670	0
67	20231025	191700	689757000	13670	13670	13670	13670	0
68	20231025	191600	689757000	13670	13670	13670	13670	0
69	20231025	191500	689757000	13670	13670	13670	13670	0
70	20231025	191400	689757000	13670	13670	13670	13670	0
71	20231025	191300	689757000	13670	13670	13670	13670	0
72	20231025	191200	689757000	13670	13670	13670	13670	0
73	20231025	191100	689757000	13670	13670	13670	13670	0
74	20231025	191000	689757000	13670	13670	13670	13670	0
75	20231025	190900	689757000	13670	13670	13670	13670	0
76	20231025	190800	689757000	13670	13670	13670	13670	0
77	20231025	190700	689757000	13670	13670	13670	13670	0
78	20231025	190600	689757000	13670	13670	13670	13670	0
79	20231025	190500	689757000	13670	13670	13670	13670	0
80	20231025	190400	689757000	13670	13670	13670	13670	0
81	20231025	190300	689757000	13670	13670	13670	13670	0
82	20231025	190200	689757000	13670	13670	13670	13670	0
83	20231025	190100	689757000	13670	13670	13670	13670	0
84	20231025	190000	689757000	13670	13670	13670	13670	0
85	20231025	185900	689757000	13670	13670	13670	13670	0
86	20231025	185800	689757000	13670	13670	13670	13670	0
87	20231025	185700	689757000	13670	13670	13670	13670	0
88	20231025	185600	689757000	13670	13670	13670	13670	0
89	20231025	185500	689757000	13670	13670	13670	13670	0
90	20231025	185400	689757000	13670	13670	13670	13670	0
91	20231025	185300	689757000	13670	13670	13670	13670	0
92	20231025	185200	689757000	13670	13670	13670	13670	579
93	20231025	185100	689757000	13670	13670	13670	13670	0
94	20231025	185000	689757000	13670	13670	13670	13670	0
95	20231025	184900	689757000	13670	13670	13670	13670	0
96	20231025	184800	689757000	13670	13670	13670	13670	0
97	20231025	184700	689757000	13670	13670	13670	13670	0
98	20231025	184600	689757000	13670	13670	13670	13670	0
99	20231025	184500	689757000	13670	13670	13670	13670	0
100	20231025	184400	689757000	13670	13670	13670	13670	0
101	20231025	184300	689757000	13670	13670	13670	13670	0
102	20231025	184200	689757000	13670	13670	13670	13670	0
103	20231025	184100	689757000	13670	13670	13670	13670	0
104	20231025	184000	689757000	13670	13670	13670	13670	0
105	20231025	183900	689757000	13670	13670	13670	13670	0
106	20231025	183800	689757000	13670	13670	13670	13670	0
107	20231025	183700	689757000	13670	13670	13670	13670	0
108	20231025	183600	689757000	13670	13670	13670	13670	0
109	20231025	183500	689757000	13670	13670	13670	13670	0
110	20231025	183400	689757000	13670	13670	13670	13670	0
111	20231025	183300	689757000	13670	13670	13670	13670	0
112	20231025	183200	689757000	13670	13670	13670	13670	0
113	20231025	183100	689757000	13670	13670	13670	13670	0
114	20231025	183000	689757000	13670	13670	13670	13670	0
115	20231025	182900	689757000	13670	13670	13670	13670	0
116	20231025	182800	689757000	13670	13670	13670	13670	0
117	20231025	182700	689757000	13670	13670	13670	13670	0
118	20231025	182600	689757000	13670	13670	13670	13670	0
119	20231025	182500	689757000	13670	13670	13670	13670	0
120	20231025	182400	689757000	13670	13670	13670	13670	0
121	20231025	182300	689757000	13670	13670	13670	13670	0
122	20231025	182200	689757000	13670	13670	13670	13670	579
123	20231025	182100	689757000	13670	13670	13670	13670	0
124	20231025	182000	689757000	13670	13670	13670	13670	0
125	20231025	181900	689757000	13670	13670	13670	13670	0
126	20231025	181800	689757000	13670	13670	13670	13670	0
127	20231025	181700	689757000	13670	13670	13670	13670	0
128	20231025	181600	689757000	13670	13670	13670	13670	0
129	20231025	181500	689757000	13670	13670	13670	13670	0
130	20231025	181400	689757000	13670	13670	13670	13670	0
131	20231025	181300	689757000	13670	13670	13670	13670	0
132	20231025	181200	689757000	13670	13670	13670	13670	0
133	20231025	181100	689757000	13670	13670	13670	13670	0
134	20231025	181000	689757000	13670	13670	13670	13670	0
135	20231025	180900	689757000	13670	13670	13670	13670	0
136	20231025	180800	689757000	13670	13670	13670	13670	0
137	20231025	180700	689757000	13670	13670	13670	13670	0
138	20231025	180600	689757000	13670	13670	13670	13670	0
139	20231025	180500	689757000	13670	13670	13670	13670	0
140	20231025	180400	689757000	13670	13670	13670	13670	0
141	20231025	180300	689757000	13670	13670	13670	13670	0
142	20231025	180200	689757000	13670	13670	13670	13670	0
143	20231025	180100	689757000	13670	13670	13670	13670	0
144	20231025	180000	689757000	13670	13670	13670	13670	0
145	20231025	175900	689757000	13670	13670	13670	13670	0
146	20231025	175800	689757000	13670	13670	13670	13670	0
147	20231025	175700	689757000	13670	13670	13670	13670	0
148	20231025	175600	689757000	13670	13670	13670	13670	0
149	20231025	175500	689757000	13670	13670	13670	13670	0
150	20231025	175400	689757000	13670	13670	13670	13670	0
151	20231025	175300	689757000	13670	13670	13670	13670	0
152	20231025	175200	689757000	13670	13670	13670	13670	579
153	20231025	175100	689757000	13670	13670	13670	13670	0
154	20231025	175000	689757000	13670	13670	13670	13670	0
155	20231025	174900	689757000	13670	13670	13670	13670	0
156	20231025	174800	689757000	13670	13670	13670	13670	0
157	20231025	174700	689757000	13670	13670	13670	13670	0
158	20231025	174600	689757000	13670	13670	13670	13670	0
159	20231025	174500	689757000	13670	13670	13670	13670	0
160	20231025	174400	689757000	13670	13670	13670	13670	0
161	20231025	174300	689757000	13670	13670	13670	13670	0
162	20231025	174200	689757000	13670	13670	13670	13670	0
163	20231025	174100	689757000	13670	13670	13670	13670	0
164	20231025	174000	689757000	13670	13670	13670	13670	0
165	20231025	173900	689757000	13670	13670	13670	13670	0
166	20231025	173800	689757000	13670	13670	13670	13670	0
167	20231025	173700	689757000	13670	13670	13670	13670	0
168	20231025	173600	689757000	13670	13670	13670	13670	0
169	20231025	173500	689757000	13670	13670	13670	13670	0
170	20231025	173400	689757000	13670	13670	13670	13670	0
171	20231025	173300	689757000	13670	13670	13670	13670	0
172	20231025	173200	689757000	13670	13670	13670	13670	0
173	20231025	173100	689757000	13670	13670	13670	13670	0
174	20231025	173000	689757000	13670	13670	13670	13670	0
175	20231025	172900	689757000	13670	13670	13670	13670	0
176	20231025	172800	689757000	13670	13670	13670	13670	0
177	20231025	172700	689757000	13670	13670	13670	13670	0
178	20231025	172600	689757000	13670	13670	13670	13670	0
179	20231025	172500	689757000	13670	13670	13670	13670	0
180	20231025	172400	689757000	13670	13670	13670	13670	0
181	20231025	172300	689757000	13670	13670	13670	13670	0
182	20231025	172200	689757000	13670	13670	13670	13670	579
183	20231025	172100	689757000	13670	13670	13670	13670	0
184	20231025	172000	689757000	13670	13670	13670	13670	0
185	20231025	171900	689757000	13670	13670	13670	13670	0
186	20231025	171800	689757000	13670	13670	13670	13670	0
187	20231025	171700	689757000	13670	13670	13670	13670	0
188	20231025	171600	689757000	13670	13670	13670	13670	0
189	20231025	171500	689757000	13670	13670	13670	13670	0
190	20231025	171400	689757000	13670	13670	13670	13670	0
191	20231025	171300	689757000	13670	13670	13670	13670	0
192	20231025	171200	689757000	13670	13670	13670	13670	0
193	20231025	171100	689757000	13670	13670	13670	13670	0
194	20231025	171000	689757000	13670	13670	13670	13670	0
195	20231025	170900	689757000	13670	13670	13670	13670	0
196	20231025	170800	689757000	13670	13670	13670	13670	0
197	20231025	170700	689757000	13670	13670	13670	13670	0
198	20231025	170600	689757000	13670	13670	13670	13670	0
199	20231025	170500	689757000	13670	13670	13670	13670	0
200	20231025	170400	689757000	13670	13670	13670	13670	0
201	20231025	170300	689757000	13670	13670	13670	13670	0
202	20231025	170200	689757000	13670	13670	13670	13670	0
203	20231025	170100	689757000	13670	13670	13670	13670	0
204	20231025	170000	689757000	13670	13670	13670	13670	0
205	20231025	165900	689757000	13670	13670	13670	13670	0
206	20231025	165800	689757000	13670	13670	13670	13670	0
207	20231025	165700	689757000	13670	13670	13670	13670	0
208	20231025	165600	689757000	13670	13670	13670	13670	0
209	20231025	165500	689757000	13670	13670	13670	13670	0
210	20231025	165400	689757000	13670	13670	13670	13670	0
211	20231025	165300	689757000	13670	13670	13670	13670	0
212	20231025	165200	689757000	13670	13670	13670	13670	579
213	20231025	165100	689757000	13670	13670	13670	13670	0
214	20231025	165000	689757000	13670	13670	13670	13670	0
215	20231025	164900	689757000	13670	13670	13670	13670	0
216	20231025	164800	689757000	13670	13670	13670	13670	0
217	20231025	164700	689757000	13670	13670	13670	13670	0
218	20231025	164600	689757000	13670	13670	13670	13670	0
219	20231025	164500	689757000	13670	13670	13670	13670	0
220	20231025	164400	689757000	13670	13670	13670	13670	0
221	20231025	164300	689757000	13670	13670	13670	13670	0
222	20231025	164200	689757000	13670	13670	13670	13670	0
223	20231025	164100	689757000	13670	13670	13670	13670	0
224	20231025	164000	689757000	13670	13670	13670	13670	0
225	20231025	163900	689757000	13670	13670	13670	13670	0
226	20231025	163800	689757000	13670	13670	13670	13670	0
227	20231025	163700	689757000	13670	13670	13670	13670	0
228	20231025	163600	689757000	13670	13670	13670	13670	0
229	20231025	163500	689757000	13670	13670	13670	13670	0
230	20231025	163400	689757000	13670	13670	13670	13670	0
231	20231025	163300	689757000	13670	13670	13670	13670	0
232	20231025	163200	689757000	13670	13670	13670	13670	0
233	20231025	163100	689757000	13670	13670	13670	13670	0
234	20231025	163000	689757000	13670	13670	13670	13670	0
235	20231025	162900	689757000	13670	13670	13670	13670	0
236	20231025	162800	689757000	13670	13670	13670	13670	0
237	20231025	162700	689757000	13670	13670	13670	13670	0
238	20231025	162600	689757000	13670	13670	13670	13670	0
239	20231025	162500	689757000	13670	13670	13670	13670	0
240	20231025	162400	689757000	13670	13670	13670	13670	0
241	20231025	162300	689757000	13670	13670	13670	13670	0
242	20231025	162200	689757000	13670	13670	13670	13670	579
243	20231025	162100	689757000	13670	13670	13670	13670	0
244	20231025	162000	689757000	13670	13670	13670	13670	0
245	20231025	161900	689757000	13670	13670	13670	13670	0
246	20231025	161800	689757000	13670	13670	13670	13670	0
247	20231025	161700	689757000	13670	13670	13670	13670	0
248	20231025	161600	689757000	13670	13670	13670	13670	0
249	20231025	161500	689757000	13670	13670	13670	13670	0
250	20231025	161400	689757000	13670	13670	13670	13670	0
251	20231025	161300	689757000	13670	13670	13670	13670	0
252	20231025	161200	689757000	13670	13670	13670	13670	0
253	20231025	161100	689757000	13670	13670	13670	13670	0
254	20231025	161000	689757000	13670	13670	13670	13670	0
255	20231025	160900	689757000	13670	13670	13670	13670	0
256	20231025	160800	689757000	13670	13670	13670	13670	0
257	20231025	160700	689757000	13670	13670	13670	13670	0
258	20231025	160600	689757000	13670	13670	13670	13670	0
259	20231025	160500	689757000	13670	13670	13670	13670	0
260	20231025	160400	689757000	13670	13670	13670	13670	0
261	20231025	160300	689757000	13670	13670	13670	13670	0
262	20231025	160200	689757000	13670	13670	13670	13670	0
263	20231025	160100	689757000	13670	13670	13670	13670	0
264	20231025	160000	689757000	13670	13670	13670	13670	0
265	20231025	155900	689757000	13670	13670	13670	13670	0
266	20231025	155800	689757000	13670	13670	13670	13670	0
267	20231025	155700	689757000	13670	13670	13670	13670	0
268	20231025	155600	689757000	13670	13670	13670	13670	0
269	20231025	155500	689757000	13670	13670	13670	13670	0
270	20231025	155400	689757000	13670	13670	13670	13670	0
271	20231025	155300	689757000	13670	13670	13670	13670	0
272	20231025	155200	689757000	13670	13670	13670	13670	579
273	20231025	155100	689757000	13670	13670	13670	13670	0
274	20231025	155000	689757000	13670	13670	13670	13670	0
275	20231025	154900	689757000	13670	13670	13670	13670	0
276	20231025	154800	689757000	13670	13670	13670	13670	0
277	20231025	154700	689757000	13670	13670	13670	13670	0
278	20231025	154600	689757000	13670	13670	13670	13670	0
279	20231025	154500	689757000	13670	13670	13670	13670	0
280	20231025	154400	689757000	13670	13670	13670	13670	0
281	20231025	154300	689757000	13670	13670	13670	13670	0
282	20231025	154200	689757000	13670	13670	13670	13670	0
283	20231025	154100	689757000	13670	13670	13670	13670	0
284	20231025	154000	689757000	13670	13670	13670	13670	0
285	20231025	153900	689757000	13670	13670	13670	13670	0
286	20231025	153800	689757000	13670	13670	13670	13670	0
287	20231025	153700	689757000	13670	13670	13670	13670	0
288	20231025	153600	689757000	13670	13670	13670	13670	0
289	20231025	153500	689757000	13670	13670	13670	13670	0
290	20231025	153400	689757000	13670	13670	13670	13670	0
291	20231025	153300	689757000	13670	13670	13670	13670	0
292	20231025	153200	689757000	13670	13670	13670	13670	0
293	20231025	153100	689757000	13670	13670	13670	13670	0
294	20231025	153000	689757000	13670	13670	13670	13670	579
295	20231025	152900	681842070	13670	13670	13670	13670	0
296	20231025	152800	681842070	13670	13670	13670	13670	0
297	20231025	152700	681842070	13670	13670	13670	13670	0
298	20231025	152600	681842070	13670	13670	13670	13670	0
299	20231025	152500	681842070	13670	13670	13670	13670	0
300	20231025	152400	681842070	13670	13670	13670	13670	0
301	20231025	152300	681842070	13670	13670	13670	13670	0
302	20231025	152200	681842070	13670	13670	13670	13670	0
303	20231025	152100	681842070	13670	13670	13670	13670	0
304	20231025	152000	681842070	13670	13670	13670	13670	0
305	20231025	151900	681842070	13670	13670	13720	13670	127
306	20231025	151800	680105930	13720	13620	13720	13620	139
307	20231025	151700	678210860	13620	13620	13620	13620	13
308	20231025	151600	678033800	13600	13620	13620	13600	456
309	20231025	151500	671828090	13630	13630	13630	13630	0
310	20231025	151400	671828090	13630	13620	13630	13620	88
311	20231025	151300	670629390	13620	13630	13630	13620	421
312	20231025	151200	664894660	13640	13640	13640	13640	2
313	20231025	151100	664867380	13640	13640	13640	13640	8
314	20231025	151000	664758260	13620	13630	13630	13620	6
315	20231025	150900	664676490	13610	13620	13630	13610	315
316	20231025	150800	660387190	13640	13640	13640	13640	0
317	20231025	150700	660387190	13640	13640	13640	13640	50
318	20231025	150600	659705190	13640	13630	13640	13630	21
319	20231025	150500	659418950	13670	13670	13670	13670	178
320	20231025	150400	656985690	13670	13640	13670	13640	700
321	20231025	150300	647418050	13630	13630	13630	13630	194
322	20231025	150200	644773830	13620	13630	13630	13620	238
323	20231025	150100	641529930	13630	13630	13630	13630	23
324	20231025	150000	641216440	13630	13640	13640	13630	106
325	20231025	145900	639770660	13640	13630	13640	13630	11
326	20231025	145800	639620720	13640	13640	13640	13640	216
327	20231025	145700	636674480	13640	13640	13640	13640	80
328	20231025	145600	635583280	13640	13640	13640	13640	0
329	20231025	145500	635583280	13640	13650	13650	13640	2
330	20231025	145400	635555990	13650	13660	13660	13650	164
331	20231025	145300	633317290	13650	13660	13670	13650	432
332	20231025	145200	627413070	13650	13650	13650	13650	0
333	20231025	145100	627413070	13650	13650	13650	13650	951
334	20231025	145000	614431920	13670	13670	13670	13670	5
335	20231025	144900	614363570	13650	13650	13650	13650	12
336	20231025	144800	614199770	13660	13650	13660	13650	15
337	20231025	144700	613994970	13670	13670	13670	13670	3
338	20231025	144600	613953960	13650	13660	13660	13650	119
339	20231025	144500	612328810	13670	13670	13670	13670	199
340	20231025	144400	609608480	13670	13670	13670	13670	0
341	20231025	144300	609608480	13670	13670	13670	13670	0
342	20231025	144200	609608480	13670	13660	13670	13660	396
343	20231025	144100	604199010	13660	13680	13680	13650	315
344	20231025	144000	599893870	13690	13690	13690	13690	5
345	20231025	143900	599825420	13680	13680	13680	13680	45
346	20231025	143800	599209820	13670	13680	13680	13670	414
347	20231025	143700	593546670	13690	13690	13690	13690	63
348	20231025	143600	592684200	13690	13690	13690	13690	0
349	20231025	143500	592684200	13690	13700	13700	13690	1116
350	20231025	143400	577406050	13690	13690	13690	13690	0
351	20231025	143300	577406050	13690	13690	13690	13690	0
352	20231025	143200	577406050	13690	13710	13710	13690	567
353	20231025	143100	569638140	13710	13710	13710	13710	87
354	20231025	143000	568445370	13710	13730	13730	13710	572
355	20231025	142900	560600500	13740	13740	13740	13740	81
356	20231025	142800	559487560	13750	13760	13760	13750	1132
357	20231025	142700	543921270	13760	13760	13760	13760	175
358	20231025	142600	541513270	13770	13770	13770	13770	9
359	20231025	142500	541389340	13790	13790	13790	13790	0
360	20231025	142400	541389340	13790	13790	13790	13790	0
361	20231025	142300	541389340	13790	13790	13790	13780	101
362	20231025	142200	539996700	13790	13790	13790	13790	0
363	20231025	142100	539996700	13790	13790	13790	13790	0
364	20231025	142000	539996700	13790	13790	13790	13790	0
365	20231025	141900	539996700	13790	13790	13790	13790	0
366	20231025	141800	539996700	13790	13790	13790	13790	0
367	20231025	141700	539996700	13790	13790	13790	13790	1
368	20231025	141600	539982910	13780	13780	13780	13780	0
369	20231025	141500	539982910	13780	13780	13780	13780	11
370	20231025	141400	539831330	13780	13770	13780	13770	293
371	20231025	141300	535793890	13750	13760	13760	13750	100
372	20231025	141200	534418860	13780	13780	13780	13780	1
373	20231025	141100	534405080	13760	13760	13760	13760	0
374	20231025	141000	534405080	13760	13760	13760	13760	0
375	20231025	140900	534405080	13760	13760	13760	13760	49
376	20231025	140800	533730840	13790	13790	13790	13790	0
377	20231025	140700	533730840	13790	13790	13790	13790	0
378	20231025	140600	533730840	13790	13790	13790	13790	0
379	20231025	140500	533730840	13790	13790	13790	13790	0
380	20231025	140400	533730840	13790	13790	13790	13790	0
381	20231025	140300	533730840	13790	13790	13790	13790	5
382	20231025	140200	533661890	13790	13780	13790	13780	20
383	20231025	140100	533386190	13790	13790	13790	13790	0
384	20231025	140000	533386190	13790	13790	13790	13790	0
385	20231025	135900	533386190	13790	13780	13790	13780	20
386	20231025	135800	533110480	13780	13780	13790	13780	45
387	20231025	135700	532490220	13750	13750	13750	13750	77
388	20231025	135600	531431470	13740	13750	13750	13740	52
389	20231025	135500	530716940	13740	13740	13740	13740	0
390	20231025	135400	530716940	13740	13740	13740	13740	0
391	20231025	135300	530716940	13740	13740	13740	13740	60
392	20231025	135200	529892540	13740	13740	13740	13740	20
393	20231025	135100	529617740	13740	13740	13740	13740	0
394	20231025	135000	529617740	13740	13740	13740	13740	0
395	20231025	134900	529617740	13740	13730	13740	13730	41
396	20231025	134800	529054790	13740	13740	13740	13740	168
397	20231025	134700	526746470	13750	13750	13750	13750	0
398	20231025	134600	526746470	13750	13750	13750	13750	5
399	20231025	134500	526677720	13750	13750	13750	13750	0
400	20231025	134400	526677720	13750	13750	13750	13750	5
401	20231025	134300	526608970	13740	13720	13740	13710	143
402	20231025	134200	524647110	13740	13740	13740	13740	0
403	20231025	134100	524647110	13740	13740	13740	13740	55
404	20231025	134000	523891410	13740	13740	13740	13740	5
405	20231025	133900	523822710	13710	13710	13710	13710	0
406	20231025	133800	523822710	13710	13750	13750	13710	93
407	20231025	133700	522545820	13750	13750	13750	13750	72
408	20231025	133600	521555820	13750	13770	13770	13750	163
409	20231025	133500	519313180	13770	13770	13770	13770	0
410	20231025	133400	519313180	13770	13770	13770	13770	28
411	20231025	133300	518927620	13770	13740	13770	13740	66
412	20231025	133200	518020280	13710	13710	13710	13710	4
413	20231025	133100	517965440	13740	13720	13740	13720	79
414	20231025	133000	516880800	13700	13710	13710	13700	28
415	20231025	132900	516497190	13700	13700	13700	13700	98
416	20231025	132800	515154590	13700	13700	13700	13700	0
417	20231025	132700	515154590	13700	13700	13700	13700	14
418	20231025	132600	514962790	13700	13700	13700	13700	1
419	20231025	132500	514949090	13690	13690	13690	13690	46
420	20231025	132400	514319350	13700	13700	13700	13700	216
421	20231025	132300	511360150	13700	13700	13700	13700	1
422	20231025	132200	511346450	13700	13700	13710	13700	14
423	20231025	132100	511154640	13700	13700	13700	13700	0
424	20231025	132000	511154640	13700	13710	13710	13700	27
425	20231025	131900	510784720	13720	13720	13720	13720	0
426	20231025	131800	510784720	13720	13720	13720	13720	23
427	20231025	131700	510469160	13720	13720	13720	13720	0
428	20231025	131600	510469160	13720	13720	13720	13720	0
429	20231025	131500	510469160	13720	13720	13720	13720	20
430	20231025	131400	510194760	13700	13700	13700	13700	47
431	20231025	131300	509550860	13700	13700	13700	13700	50
432	20231025	131200	508865860	13700	13700	13700	13700	0
433	20231025	131100	508865860	13700	13700	13700	13700	4
434	20231025	131000	508811060	13700	13700	13700	13700	0
435	20231025	130900	508811060	13700	13700	13700	13700	0
436	20231025	130800	508811060	13700	13700	13700	13700	181
437	20231025	130700	506331360	13720	13720	13720	13720	20
438	20231025	130600	506056960	13700	13700	13700	13700	0
439	20231025	130500	506056960	13700	13700	13700	13700	54
440	20231025	130400	505317160	13700	13700	13700	13700	45
441	20231025	130300	504700660	13700	13700	13700	13700	60
442	20231025	130200	503878660	13700	13690	13700	13690	15
443	20231025	130100	503673280	13700	13700	13700	13700	300
444	20231025	130000	499563280	13690	13690	13690	13690	10
445	20231025	125900	499426380	13690	13690	13690	13690	20
446	20231025	125800	499152580	13690	13690	13690	13690	144
447	20231025	125700	497181220	13700	13700	13700	13700	0
448	20231025	125600	497181220	13700	13700	13700	13700	198
449	20231025	125500	494468620	13700	13730	13730	13700	1961
450	20231025	125400	467592040	13730	13730	13730	13730	0
451	20231025	125300	467592040	13730	13730	13730	13730	220
452	20231025	125200	464571440	13730	13730	13730	13730	0
453	20231025	125100	464571440	13730	13750	13750	13730	363
454	20231025	125000	459583300	13750	13750	13750	13750	14
455	20231025	124900	459390800	13750	13750	13750	13750	0
456	20231025	124800	459390800	13750	13750	13750	13750	0
457	20231025	124700	459390800	13750	13750	13750	13750	0
458	20231025	124600	459390800	13750	13750	13750	13750	0
459	20231025	124500	459390800	13750	13750	13750	13750	490
460	20231025	124400	452653300	13760	13760	13760	13760	34
461	20231025	124300	452185460	13750	13750	13750	13750	0
462	20231025	124200	452185460	13750	13750	13760	13740	87
463	20231025	124100	450988850	13750	13760	13760	13750	776
464	20231025	124000	440318830	13760	13760	13760	13760	20
465	20231025	123900	440043630	13760	13760	13860	13760	152
466	20231025	123800	437949260	13770	13770	13770	13770	190
467	20231025	123700	435332960	13900	13780	13900	13780	100
468	20231025	123600	433949090	13770	13770	13770	13770	0
469	20231025	123500	433949090	13770	13770	13770	13770	0
470	20231025	123400	433949090	13770	13770	13780	13770	26
471	20231025	123300	433590970	13780	13780	13780	13780	100
472	20231025	123200	432212970	13780	13780	13780	13780	0
473	20231025	123100	432212970	13780	13780	13780	13780	0
474	20231025	123000	432212970	13780	13780	13780	13780	0
475	20231025	122900	432212970	13780	13780	13780	13780	100
476	20231025	122800	430834970	13770	13770	13770	13770	0
477	20231025	122700	430834970	13770	13770	13770	13770	1
478	20231025	122600	430821200	13760	13770	13770	13760	318
479	20231025	122500	426444200	13780	13780	13780	13780	221
480	20231025	122400	423398820	13780	13780	13780	13780	0
481	20231025	122300	423398820	13780	13780	13780	13780	0
482	20231025	122200	423398820	13780	13780	13780	13780	28
483	20231025	122100	423012980	13790	13800	13800	13790	79
484	20231025	122000	421922970	13790	13820	13820	13790	261
485	20231025	121900	418322110	13830	13830	13830	13830	0
486	20231025	121800	418322110	13830	13830	13830	13830	0
487	20231025	121700	418322110	13830	13830	13830	13830	0
488	20231025	121600	418322110	13830	13830	13830	13830	200
489	20231025	121500	415556110	13800	13800	13800	13800	10
490	20231025	121400	415418110	13790	13790	13790	13790	0
491	20231025	121300	415418110	13790	13800	13800	13790	175
492	20231025	121200	413003270	13800	13810	13810	13800	451
493	20231025	121100	406776470	13800	13800	13800	13800	1
494	20231025	121000	406762670	13800	13880	13880	13800	1505
495	20231025	120900	385945850	13890	13890	13890	13890	2
496	20231025	120800	385918070	13890	13890	13890	13890	0
497	20231025	120700	385918070	13890	13890	13890	13890	6
498	20231025	120600	385834730	13900	13910	13910	13900	107
499	20231025	120500	384347240	13920	13920	13920	13920	0
500	20231025	120400	384347240	13920	13940	13940	13920	42
501	20231025	120300	383762520	13920	13920	13920	13920	0
502	20231025	120200	383762520	13920	13940	13940	13920	567
503	20231025	120100	375863130	13960	13960	13960	13960	0
504	20231025	120000	375863130	13960	13960	13960	13960	0
505	20231025	115900	375863130	13960	13960	13960	13960	0
506	20231025	115800	375863130	13960	13960	13960	13960	0
507	20231025	115700	375863130	13960	13960	13960	13960	0
508	20231025	115600	375863130	13960	13960	13960	13960	0
509	20231025	115500	375863130	13960	13960	13960	13960	2
510	20231025	115400	375835210	13960	13960	13960	13960	290
511	20231025	115300	371786810	13960	13960	13960	13960	0
512	20231025	115200	371786810	13960	13960	13960	13960	0
513	20231025	115100	371786810	13960	13960	13960	13960	0
514	20231025	115000	371786810	13960	13960	13960	13960	11
515	20231025	114900	371633250	13960	13960	13960	13960	11
516	20231025	114800	371479690	13960	13950	13960	13950	111
517	20231025	114700	369931130	13950	13940	13950	13940	12
518	20231025	114600	369763740	13970	13970	13970	13970	211
519	20231025	114500	366816070	13970	13980	13980	13970	16
520	20231025	114400	366592440	13980	13980	13980	13980	11
521	20231025	114300	366438660	13980	13980	13980	13980	11
522	20231025	114200	366284880	13980	13980	13980	13980	16
523	20231025	114100	366061200	13980	13980	13980	13980	11
524	20231025	114000	365907420	13980	13980	13980	13980	22
525	20231025	113900	365599860	13970	13950	13970	13950	14
526	20231025	113800	365404340	13950	13980	13980	13950	117
527	20231025	113700	363768860	13980	13980	13980	13980	11
528	20231025	113600	363615080	13980	13980	13980	13980	11
529	20231025	113500	363461300	13970	13980	13980	13970	13
530	20231025	113400	363279580	13980	13980	13980	13980	11
531	20231025	113300	363125800	13970	13970	13970	13970	10
532	20231025	113200	362986100	13970	13980	13980	13940	152
533	20231025	113100	360864120	13970	13980	13980	13970	57
534	20231025	113000	360067460	13980	13980	13980	13980	17
535	20231025	112900	359829800	13980	13980	13980	13980	12
536	20231025	112800	359662040	13980	13980	13980	13980	35
537	20231025	112700	359172740	13980	13980	13980	13980	11
538	20231025	112600	359018960	13980	13980	13980	13980	11
539	20231025	112500	358865180	13950	13950	13950	13950	6
540	20231025	112400	358781480	13940	13930	13940	13930	19
541	20231025	112300	358516720	13910	13910	13910	13910	2
542	20231025	112200	358488900	13910	13910	13910	13910	11
543	20231025	112100	358335890	13910	13910	13910	13910	11
544	20231025	112000	358182880	13910	13910	13910	13910	11
545	20231025	111900	358029870	13910	13910	13910	13910	11
546	20231025	111800	357876860	13890	13890	13890	13890	7
547	20231025	111700	357779630	13890	13890	13890	13890	22
548	20231025	111600	357474050	13880	13890	13890	13880	16
549	20231025	111500	357251820	13890	13890	13890	13890	15
550	20231025	111400	357043470	13890	13890	13890	13890	13
551	20231025	111300	356862900	13880	13880	13880	13880	8
552	20231025	111200	356751860	13880	13880	13880	13880	1
553	20231025	111100	356737980	13860	13880	13880	13860	30
554	20231025	111000	356322100	13890	13890	13890	13890	5
555	20231025	110900	356252650	13890	13890	13890	13890	0
556	20231025	110800	356252650	13890	13890	13890	13890	1
557	20231025	110700	356238760	13890	13890	13890	13890	0
558	20231025	110600	356238760	13890	13890	13890	13890	0
559	20231025	110500	356238760	13890	13890	13890	13890	0
560	20231025	110400	356238760	13890	13890	13890	13890	0
561	20231025	110300	356238760	13890	13890	13890	13890	0
562	20231025	110200	356238760	13890	13890	13890	13890	0
563	20231025	110100	356238760	13890	13890	13890	13890	10
564	20231025	110000	356099860	13870	13870	13870	13870	0
565	20231025	105900	356099860	13870	13870	13870	13870	0
566	20231025	105800	356099860	13870	13870	13870	13870	20
567	20231025	105700	355822460	13870	13870	13870	13870	0
568	20231025	105600	355822460	13870	13870	13870	13870	5
569	20231025	105500	355753110	13890	13890	13890	13890	0
570	20231025	105400	355753110	13890	13900	13900	13890	213
571	20231025	105300	352792940	13910	13910	13910	13910	0
572	20231025	105200	352792940	13910	13910	13910	13910	20
573	20231025	105100	352514740	13910	13910	13910	13910	2
574	20231025	105000	352486920	13910	13910	13910	13910	0
575	20231025	104900	352486920	13910	13910	13910	13910	6
576	20231025	104800	352403460	13910	13910	13910	13910	0
577	20231025	104700	352403460	13910	13910	13910	13910	0
578	20231025	104600	352403460	13910	13910	13910	13910	2
579	20231025	104500	352375640	13910	13910	13910	13910	0
580	20231025	104400	352375640	13910	13900	13910	13900	2
581	20231025	104300	352347830	13900	13880	13900	13880	351
582	20231025	104200	347472730	13870	13870	13870	13850	120
583	20231025	104100	345809540	13870	13870	13870	13870	3
584	20231025	104000	345767930	13870	13870	13870	13860	81
585	20231025	103900	344645170	13860	13860	13860	13860	9
586	20231025	103800	344520430	13860	13850	13860	13850	116
587	20231025	103700	342913100	13860	13860	13860	13860	221
588	20231025	103600	339850040	13800	13800	13800	13800	0
589	20231025	103500	339850040	13800	13820	13820	13800	248
590	20231025	103400	336426370	13880	13870	13880	13870	10
591	20231025	103300	336287650	13870	13870	13870	13870	0
592	20231025	103200	336287650	13870	13870	13870	13870	0
593	20231025	103100	336287650	13870	13870	13870	13870	0
594	20231025	103000	336287650	13870	13850	13870	13850	749
595	20231025	102900	325907160	13850	13850	13850	13850	13
596	20231025	102800	325727110	13790	13790	13790	13790	0
597	20231025	102700	325727110	13790	13850	13850	13790	130
598	20231025	102600	323933050	13850	13850	13850	13850	1
599	20231025	102500	323919200	13780	13780	13780	13780	0
600	20231025	102400	323919200	13780	13790	13790	13780	100
601	20231025	102300	322540470	13790	13800	13800	13790	30
602	20231025	102200	322126640	13790	13790	13790	13790	230
603	20231025	102100	318954940	13790	13850	13850	13790	145
604	20231025	102000	316947110	13840	13820	13840	13820	235
605	20231025	101900	313698290	13820	13820	13820	13820	0
606	20231025	101800	313698290	13820	13820	13820	13820	5
607	20231025	101700	313629190	13820	13820	13820	13820	39
608	20231025	101600	313090210	13840	13840	13840	13840	1
609	20231025	101500	313076370	13770	13770	13770	13770	0
610	20231025	101400	313076370	13770	13830	13830	13770	971
611	20231025	101300	299687960	13820	13820	13820	13820	0
612	20231025	101200	299687960	13820	13820	13820	13820	0
613	20231025	101100	299687960	13820	13830	13830	13820	35
614	20231025	101000	299204060	13840	13840	13840	13840	6
615	20231025	100900	299121020	13830	13830	13830	13830	15
616	20231025	100800	298913570	13840	13840	13850	13840	45
617	20231025	100700	298290760	13840	13850	13850	13840	209
618	20231025	100600	295397700	13850	13850	13850	13850	10
619	20231025	100500	295259200	13860	13860	13860	13860	2
620	20231025	100400	295231480	13880	13890	13890	13880	30
621	20231025	100300	294814980	13890	13890	13890	13890	0
622	20231025	100200	294814980	13890	13890	13890	13890	0
623	20231025	100100	294814980	13890	13890	13890	13890	1
624	20231025	100000	294801090	13900	13900	13900	13900	39
625	20231025	095900	294258990	13900	13900	13900	13900	0
626	20231025	095800	294258990	13900	13900	13900	13900	0
627	20231025	095700	294258990	13900	13900	13900	13900	94
628	20231025	095600	292952390	13800	13780	13800	13760	612
629	20231025	095500	284510040	13790	13790	13790	13790	0
630	20231025	095400	284510040	13790	13790	13800	13790	404
631	20231025	095300	278935570	13790	13790	13790	13790	1
632	20231025	095200	278921780	13790	13750	13790	13750	29
633	20231025	095100	278522670	13750	13760	13760	13750	53
634	20231025	095000	277793810	13750	13770	13770	13750	204
635	20231025	094900	274987500	13800	13800	13800	13800	0
636	20231025	094800	274987500	13800	13800	13800	13800	0
637	20231025	094700	274987500	13800	13800	13800	13800	5
638	20231025	094600	274918500	13800	13800	13800	13800	190
639	20231025	094500	272296500	13800	13800	13800	13800	10
640	20231025	094400	272158500	13800	13750	13950	13750	730
641	20231025	094300	262071220	13750	13780	13780	13750	167
642	20231025	094200	259771730	13780	13780	13780	13740	1186
643	20231025	094100	243457800	13780	13820	13820	13780	1448
644	20231025	094000	223468900	13820	13830	13840	13820	391
645	20231025	093900	218061510	13840	13880	13880	13840	881
646	20231025	093800	205847620	13880	13880	13880	13880	0
647	20231025	093700	205847620	13880	13880	13880	13880	0
648	20231025	093600	205847620	13880	13870	13880	13870	190
649	20231025	093500	203212020	13910	13910	13910	13910	5
650	20231025	093400	203142470	13870	13850	13870	13850	355
651	20231025	093300	198219180	13840	13840	13840	13840	16
652	20231025	093200	197997740	13820	13820	13820	13820	3
653	20231025	093100	197956280	13810	13840	13840	13810	100
654	20231025	093000	196573520	13840	13870	13870	13840	18
655	20231025	092900	196324180	13880	13950	13950	13860	174
656	20231025	092800	193905270	13970	13940	14030	13940	523
657	20231025	092700	186604970	13940	13920	13940	13920	48
658	20231025	092600	185936310	13920	13920	13920	13920	9
659	20231025	092500	185811030	13920	13920	13920	13920	22
660	20231025	092400	185504790	13830	13820	13830	13820	437
661	20231025	092300	179461230	13820	13820	13820	13820	1
662	20231025	092200	179447410	13820	13830	13830	13820	2
663	20231025	092100	179419760	13830	13830	13830	13830	31
664	20231025	092000	178991030	13780	13800	13800	13780	1000
665	20231025	091900	165199330	13800	13810	13810	13800	20
666	20231025	091800	164923320	13800	13810	13810	13800	279
667	20231025	091700	161072090	13800	13800	13800	13800	113
668	20231025	091600	159512690	13800	13930	13930	13800	886
669	20231025	091500	147275410	13930	13850	13930	13850	1447
670	20231025	091400	127231570	13830	13860	13860	13830	179
671	20231025	091300	124753000	13830	13910	13910	13830	509
672	20231025	091200	117692530	13910	13930	13930	13910	156
673	20231025	091100	115520810	13930	13960	13960	13930	161
674	20231025	091000	113275580	13970	14010	14010	13970	167
675	20231025	090900	110939240	14010	13990	14020	13960	176
676	20231025	090800	108476820	13950	13900	13950	13890	73
677	20231025	090700	107460040	13900	13880	13900	13810	3066
678	20231025	090600	65112320	13900	13930	13930	13780	435
679	20231025	090500	59078330	14000	13940	14040	13730	1299
680	20231025	090400	41028210	13960	14030	14030	13960	1148
681	20231025	090300	24952140	14050	14130	14130	14020	1016
682	20231025	090200	10681740	14140	14140	14140	14130	86
683	20231025	090100	9465790	14100	14180	14180	14100	111
684	20231025	090000	7893050	14040	14260	14260	14040	554