KissMeData/293480/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	203600	200417020	13670	13670	13670	13670	202
3	20231025	203500	200417020	13670	13670	13670	13670	0
4	20231025	203400	200417020	13670	13670	13670	13670	0
5	20231025	203300	200417020	13670	13670	13670	13670	0
6	20231025	203200	200417020	13670	13670	13670	13670	0
7	20231025	203100	200417020	13670	13670	13670	13670	0
8	20231025	203000	200417020	13670	13670	13670	13670	0
9	20231025	202900	200417020	13670	13670	13670	13670	0
10	20231025	202800	200417020	13670	13670	13670	13670	0
11	20231025	202700	200417020	13670	13670	13670	13670	0
12	20231025	202600	200417020	13670	13670	13670	13670	0
13	20231025	202500	200417020	13670	13670	13670	13670	0
14	20231025	202400	200417020	13670	13670	13670	13670	0
15	20231025	202300	200417020	13670	13670	13670	13670	0
16	20231025	202200	200417020	13670	13670	13670	13670	0
17	20231025	202100	200417020	13670	13670	13670	13670	0
18	20231025	202000	200417020	13670	13670	13670	13670	0
19	20231025	201900	200417020	13670	13670	13670	13670	0
20	20231025	201800	200417020	13670	13670	13670	13670	0
21	20231025	201700	200417020	13670	13670	13670	13670	0
22	20231025	201600	200417020	13670	13670	13670	13670	0
23	20231025	201500	200417020	13670	13670	13670	13670	0
24	20231025	201400	200417020	13670	13670	13670	13670	0
25	20231025	201300	200417020	13670	13670	13670	13670	0
26	20231025	201200	200417020	13670	13670	13670	13670	0
27	20231025	201100	200417020	13670	13670	13670	13670	0
28	20231025	201000	200417020	13670	13670	13670	13670	0
29	20231025	200900	200417020	13670	13670	13670	13670	0
30	20231025	200800	200417020	13670	13670	13670	13670	0
31	20231025	200700	200417020	13670	13670	13670	13670	0
32	20231025	200600	200417020	13670	13670	13670	13670	202
33	20231025	200500	200417020	13670	13670	13670	13670	0
34	20231025	200400	200417020	13670	13670	13670	13670	0
35	20231025	200300	200417020	13670	13670	13670	13670	0
36	20231025	200200	200417020	13670	13670	13670	13670	0
37	20231025	200100	200417020	13670	13670	13670	13670	0
38	20231025	200000	200417020	13670	13670	13670	13670	0
39	20231025	195900	200417020	13670	13670	13670	13670	0
40	20231025	195800	200417020	13670	13670	13670	13670	0
41	20231025	195700	200417020	13670	13670	13670	13670	0
42	20231025	195600	200417020	13670	13670	13670	13670	0
43	20231025	195500	200417020	13670	13670	13670	13670	0
44	20231025	195400	200417020	13670	13670	13670	13670	0
45	20231025	195300	200417020	13670	13670	13670	13670	0
46	20231025	195200	200417020	13670	13670	13670	13670	0
47	20231025	195100	200417020	13670	13670	13670	13670	0
48	20231025	195000	200417020	13670	13670	13670	13670	0
49	20231025	194900	200417020	13670	13670	13670	13670	0
50	20231025	194800	200417020	13670	13670	13670	13670	0
51	20231025	194700	200417020	13670	13670	13670	13670	0
52	20231025	194600	200417020	13670	13670	13670	13670	0
53	20231025	194500	200417020	13670	13670	13670	13670	0
54	20231025	194400	200417020	13670	13670	13670	13670	0
55	20231025	194300	200417020	13670	13670	13670	13670	0
56	20231025	194200	200417020	13670	13670	13670	13670	0
57	20231025	194100	200417020	13670	13670	13670	13670	0
58	20231025	194000	200417020	13670	13670	13670	13670	0
59	20231025	193900	200417020	13670	13670	13670	13670	0
60	20231025	193800	200417020	13670	13670	13670	13670	0
61	20231025	193700	200417020	13670	13670	13670	13670	0
62	20231025	193600	200417020	13670	13670	13670	13670	202
63	20231025	193500	200417020	13670	13670	13670	13670	0
64	20231025	193400	200417020	13670	13670	13670	13670	0
65	20231025	193300	200417020	13670	13670	13670	13670	0
66	20231025	193200	200417020	13670	13670	13670	13670	0
67	20231025	193100	200417020	13670	13670	13670	13670	0
68	20231025	193000	200417020	13670	13670	13670	13670	0
69	20231025	192900	200417020	13670	13670	13670	13670	0
70	20231025	192800	200417020	13670	13670	13670	13670	0
71	20231025	192700	200417020	13670	13670	13670	13670	0
72	20231025	192600	200417020	13670	13670	13670	13670	0
73	20231025	192500	200417020	13670	13670	13670	13670	0
74	20231025	192400	200417020	13670	13670	13670	13670	0
75	20231025	192300	200417020	13670	13670	13670	13670	0
76	20231025	192200	200417020	13670	13670	13670	13670	0
77	20231025	192100	200417020	13670	13670	13670	13670	0
78	20231025	192000	200417020	13670	13670	13670	13670	0
79	20231025	191900	200417020	13670	13670	13670	13670	0
80	20231025	191800	200417020	13670	13670	13670	13670	0
81	20231025	191700	200417020	13670	13670	13670	13670	0
82	20231025	191600	200417020	13670	13670	13670	13670	0
83	20231025	191500	200417020	13670	13670	13670	13670	0
84	20231025	191400	200417020	13670	13670	13670	13670	0
85	20231025	191300	200417020	13670	13670	13670	13670	0
86	20231025	191200	200417020	13670	13670	13670	13670	0
87	20231025	191100	200417020	13670	13670	13670	13670	0
88	20231025	191000	200417020	13670	13670	13670	13670	0
89	20231025	190900	200417020	13670	13670	13670	13670	0
90	20231025	190800	200417020	13670	13670	13670	13670	0
91	20231025	190700	200417020	13670	13670	13670	13670	0
92	20231025	190600	200417020	13670	13670	13670	13670	202
93	20231025	190500	200417020	13670	13670	13670	13670	0
94	20231025	190400	200417020	13670	13670	13670	13670	0
95	20231025	190300	200417020	13670	13670	13670	13670	0
96	20231025	190200	200417020	13670	13670	13670	13670	0
97	20231025	190100	200417020	13670	13670	13670	13670	0
98	20231025	190000	200417020	13670	13670	13670	13670	0
99	20231025	185900	200417020	13670	13670	13670	13670	0
100	20231025	185800	200417020	13670	13670	13670	13670	0
101	20231025	185700	200417020	13670	13670	13670	13670	0
102	20231025	185600	200417020	13670	13670	13670	13670	0
103	20231025	185500	200417020	13670	13670	13670	13670	0
104	20231025	185400	200417020	13670	13670	13670	13670	0
105	20231025	185300	200417020	13670	13670	13670	13670	0
106	20231025	185200	200417020	13670	13670	13670	13670	0
107	20231025	185100	200417020	13670	13670	13670	13670	0
108	20231025	185000	200417020	13670	13670	13670	13670	0
109	20231025	184900	200417020	13670	13670	13670	13670	0
110	20231025	184800	200417020	13670	13670	13670	13670	0
111	20231025	184700	200417020	13670	13670	13670	13670	0
112	20231025	184600	200417020	13670	13670	13670	13670	0
113	20231025	184500	200417020	13670	13670	13670	13670	0
114	20231025	184400	200417020	13670	13670	13670	13670	0
115	20231025	184300	200417020	13670	13670	13670	13670	0
116	20231025	184200	200417020	13670	13670	13670	13670	0
117	20231025	184100	200417020	13670	13670	13670	13670	0
118	20231025	184000	200417020	13670	13670	13670	13670	0
119	20231025	183900	200417020	13670	13670	13670	13670	0
120	20231025	183800	200417020	13670	13670	13670	13670	0
121	20231025	183700	200417020	13670	13670	13670	13670	0
122	20231025	183600	200417020	13670	13670	13670	13670	202
123	20231025	183500	200417020	13670	13670	13670	13670	0
124	20231025	183400	200417020	13670	13670	13670	13670	0
125	20231025	183300	200417020	13670	13670	13670	13670	0
126	20231025	183200	200417020	13670	13670	13670	13670	0
127	20231025	183100	200417020	13670	13670	13670	13670	0
128	20231025	183000	200417020	13670	13670	13670	13670	0
129	20231025	182900	200417020	13670	13670	13670	13670	0
130	20231025	182800	200417020	13670	13670	13670	13670	0
131	20231025	182700	200417020	13670	13670	13670	13670	0
132	20231025	182600	200417020	13670	13670	13670	13670	0
133	20231025	182500	200417020	13670	13670	13670	13670	0
134	20231025	182400	200417020	13670	13670	13670	13670	0
135	20231025	182300	200417020	13670	13670	13670	13670	0
136	20231025	182200	200417020	13670	13670	13670	13670	0
137	20231025	182100	200417020	13670	13670	13670	13670	0
138	20231025	182000	200417020	13670	13670	13670	13670	0
139	20231025	181900	200417020	13670	13670	13670	13670	0
140	20231025	181800	200417020	13670	13670	13670	13670	0
141	20231025	181700	200417020	13670	13670	13670	13670	0
142	20231025	181600	200417020	13670	13670	13670	13670	0
143	20231025	181500	200417020	13670	13670	13670	13670	0
144	20231025	181400	200417020	13670	13670	13670	13670	0
145	20231025	181300	200417020	13670	13670	13670	13670	0
146	20231025	181200	200417020	13670	13670	13670	13670	0
147	20231025	181100	200417020	13670	13670	13670	13670	0
148	20231025	181000	200417020	13670	13670	13670	13670	0
149	20231025	180900	200417020	13670	13670	13670	13670	0
150	20231025	180800	200417020	13670	13670	13670	13670	0
151	20231025	180700	200417020	13670	13670	13670	13670	0
152	20231025	180600	200417020	13670	13670	13670	13670	202
153	20231025	180500	200417020	13670	13670	13670	13670	0
154	20231025	180400	200417020	13670	13670	13670	13670	0
155	20231025	180300	200417020	13670	13670	13670	13670	0
156	20231025	180200	200417020	13670	13670	13670	13670	0
157	20231025	180100	200417020	13670	13670	13670	13670	0
158	20231025	180000	200417020	13670	13670	13670	13670	0
159	20231025	175900	200417020	13670	13670	13670	13670	0
160	20231025	175800	200417020	13670	13670	13670	13670	0
161	20231025	175700	200417020	13670	13670	13670	13670	0
162	20231025	175600	200417020	13670	13670	13670	13670	0
163	20231025	175500	200417020	13670	13670	13670	13670	0
164	20231025	175400	200417020	13670	13670	13670	13670	0
165	20231025	175300	200417020	13670	13670	13670	13670	0
166	20231025	175200	200417020	13670	13670	13670	13670	0
167	20231025	175100	200417020	13670	13670	13670	13670	0
168	20231025	175000	200417020	13670	13670	13670	13670	0
169	20231025	174900	200417020	13670	13670	13670	13670	0
170	20231025	174800	200417020	13670	13670	13670	13670	0
171	20231025	174700	200417020	13670	13670	13670	13670	0
172	20231025	174600	200417020	13670	13670	13670	13670	0
173	20231025	174500	200417020	13670	13670	13670	13670	0
174	20231025	174400	200417020	13670	13670	13670	13670	0
175	20231025	174300	200417020	13670	13670	13670	13670	0
176	20231025	174200	200417020	13670	13670	13670	13670	0
177	20231025	174100	200417020	13670	13670	13670	13670	0
178	20231025	174000	200417020	13670	13670	13670	13670	0
179	20231025	173900	200417020	13670	13670	13670	13670	0
180	20231025	173800	200417020	13670	13670	13670	13670	0
181	20231025	173700	200417020	13670	13670	13670	13670	0
182	20231025	173600	200417020	13670	13670	13670	13670	202
183	20231025	173500	200417020	13670	13670	13670	13670	0
184	20231025	173400	200417020	13670	13670	13670	13670	0
185	20231025	173300	200417020	13670	13670	13670	13670	0
186	20231025	173200	200417020	13670	13670	13670	13670	0
187	20231025	173100	200417020	13670	13670	13670	13670	0
188	20231025	173000	200417020	13670	13670	13670	13670	0
189	20231025	172900	200417020	13670	13670	13670	13670	0
190	20231025	172800	200417020	13670	13670	13670	13670	0
191	20231025	172700	200417020	13670	13670	13670	13670	0
192	20231025	172600	200417020	13670	13670	13670	13670	0
193	20231025	172500	200417020	13670	13670	13670	13670	0
194	20231025	172400	200417020	13670	13670	13670	13670	0
195	20231025	172300	200417020	13670	13670	13670	13670	0
196	20231025	172200	200417020	13670	13670	13670	13670	0
197	20231025	172100	200417020	13670	13670	13670	13670	0
198	20231025	172000	200417020	13670	13670	13670	13670	0
199	20231025	171900	200417020	13670	13670	13670	13670	0
200	20231025	171800	200417020	13670	13670	13670	13670	0
201	20231025	171700	200417020	13670	13670	13670	13670	0
202	20231025	171600	200417020	13670	13670	13670	13670	0
203	20231025	171500	200417020	13670	13670	13670	13670	0
204	20231025	171400	200417020	13670	13670	13670	13670	0
205	20231025	171300	200417020	13670	13670	13670	13670	0
206	20231025	171200	200417020	13670	13670	13670	13670	0
207	20231025	171100	200417020	13670	13670	13670	13670	0
208	20231025	171000	200417020	13670	13670	13670	13670	0
209	20231025	170900	200417020	13670	13670	13670	13670	0
210	20231025	170800	200417020	13670	13670	13670	13670	0
211	20231025	170700	200417020	13670	13670	13670	13670	0
212	20231025	170600	200417020	13670	13670	13670	13670	202
213	20231025	170500	200417020	13670	13670	13670	13670	0
214	20231025	170400	200417020	13670	13670	13670	13670	0
215	20231025	170300	200417020	13670	13670	13670	13670	0
216	20231025	170200	200417020	13670	13670	13670	13670	0
217	20231025	170100	200417020	13670	13670	13670	13670	0
218	20231025	170000	200417020	13670	13670	13670	13670	0
219	20231025	165900	200417020	13670	13670	13670	13670	0
220	20231025	165800	200417020	13670	13670	13670	13670	0
221	20231025	165700	200417020	13670	13670	13670	13670	0
222	20231025	165600	200417020	13670	13670	13670	13670	0
223	20231025	165500	200417020	13670	13670	13670	13670	0
224	20231025	165400	200417020	13670	13670	13670	13670	0
225	20231025	165300	200417020	13670	13670	13670	13670	0
226	20231025	165200	200417020	13670	13670	13670	13670	0
227	20231025	165100	200417020	13670	13670	13670	13670	0
228	20231025	165000	200417020	13670	13670	13670	13670	0
229	20231025	164900	200417020	13670	13670	13670	13670	0
230	20231025	164800	200417020	13670	13670	13670	13670	0
231	20231025	164700	200417020	13670	13670	13670	13670	0
232	20231025	164600	200417020	13670	13670	13670	13670	0
233	20231025	164500	200417020	13670	13670	13670	13670	0
234	20231025	164400	200417020	13670	13670	13670	13670	0
235	20231025	164300	200417020	13670	13670	13670	13670	0
236	20231025	164200	200417020	13670	13670	13670	13670	0
237	20231025	164100	200417020	13670	13670	13670	13670	0
238	20231025	164000	200417020	13670	13670	13670	13670	0
239	20231025	163900	200417020	13670	13670	13670	13670	0
240	20231025	163800	200417020	13670	13670	13670	13670	0
241	20231025	163700	200417020	13670	13670	13670	13670	0
242	20231025	163600	200417020	13670	13670	13670	13670	202
243	20231025	163500	200417020	13670	13670	13670	13670	0
244	20231025	163400	200417020	13670	13670	13670	13670	0
245	20231025	163300	200417020	13670	13670	13670	13670	0
246	20231025	163200	200417020	13670	13670	13670	13670	0
247	20231025	163100	200417020	13670	13670	13670	13670	0
248	20231025	163000	200417020	13670	13670	13670	13670	0
249	20231025	162900	200417020	13670	13670	13670	13670	0
250	20231025	162800	200417020	13670	13670	13670	13670	0
251	20231025	162700	200417020	13670	13670	13670	13670	0
252	20231025	162600	200417020	13670	13670	13670	13670	0
253	20231025	162500	200417020	13670	13670	13670	13670	0
254	20231025	162400	200417020	13670	13670	13670	13670	0
255	20231025	162300	200417020	13670	13670	13670	13670	0
256	20231025	162200	200417020	13670	13670	13670	13670	0
257	20231025	162100	200417020	13670	13670	13670	13670	0
258	20231025	162000	200417020	13670	13670	13670	13670	0
259	20231025	161900	200417020	13670	13670	13670	13670	0
260	20231025	161800	200417020	13670	13670	13670	13670	0
261	20231025	161700	200417020	13670	13670	13670	13670	0
262	20231025	161600	200417020	13670	13670	13670	13670	0
263	20231025	161500	200417020	13670	13670	13670	13670	0
264	20231025	161400	200417020	13670	13670	13670	13670	0
265	20231025	161300	200417020	13670	13670	13670	13670	0
266	20231025	161200	200417020	13670	13670	13670	13670	0
267	20231025	161100	200417020	13670	13670	13670	13670	0
268	20231025	161000	200417020	13670	13670	13670	13670	0
269	20231025	160900	200417020	13670	13670	13670	13670	0
270	20231025	160800	200417020	13670	13670	13670	13670	0
271	20231025	160700	200417020	13670	13670	13670	13670	0
272	20231025	160600	200417020	13670	13670	13670	13670	202
273	20231025	160500	200417020	13670	13670	13670	13670	0
274	20231025	160400	200417020	13670	13670	13670	13670	0
275	20231025	160300	200417020	13670	13670	13670	13670	0
276	20231025	160200	200417020	13670	13670	13670	13670	0
277	20231025	160100	200417020	13670	13670	13670	13670	0
278	20231025	160000	200417020	13670	13670	13670	13670	0
279	20231025	155900	200417020	13670	13670	13670	13670	0
280	20231025	155800	200417020	13670	13670	13670	13670	0
281	20231025	155700	200417020	13670	13670	13670	13670	0
282	20231025	155600	200417020	13670	13670	13670	13670	0
283	20231025	155500	200417020	13670	13670	13670	13670	0
284	20231025	155400	200417020	13670	13670	13670	13670	0
285	20231025	155300	200417020	13670	13670	13670	13670	0
286	20231025	155200	200417020	13670	13670	13670	13670	0
287	20231025	155100	200417020	13670	13670	13670	13670	0
288	20231025	155000	200417020	13670	13670	13670	13670	0
289	20231025	154900	200417020	13670	13670	13670	13670	0
290	20231025	154800	200417020	13670	13670	13670	13670	0
291	20231025	154700	200417020	13670	13670	13670	13670	0
292	20231025	154600	200417020	13670	13670	13670	13670	0
293	20231025	154500	200417020	13670	13670	13670	13670	0
294	20231025	154400	200417020	13670	13670	13670	13670	0
295	20231025	154300	200417020	13670	13670	13670	13670	0
296	20231025	154200	200417020	13670	13670	13670	13670	0
297	20231025	154100	200417020	13670	13670	13670	13670	0
298	20231025	154000	200417020	13670	13670	13670	13670	0
299	20231025	153900	200417020	13670	13670	13670	13670	0
300	20231025	153800	200417020	13670	13670	13670	13670	0
301	20231025	153700	200417020	13670	13670	13670	13670	0
302	20231025	153600	200417020	13670	13670	13670	13670	202
303	20231025	153500	200417020	13670	13670	13670	13670	0
304	20231025	153400	200417020	13670	13670	13670	13670	0
305	20231025	153300	200417020	13670	13670	13670	13670	0
306	20231025	153200	200417020	13670	13670	13670	13670	0
307	20231025	153100	200417020	13670	13670	13670	13670	0
308	20231025	153000	200417020	13670	13670	13670	13670	202
309	20231025	152900	197655680	13630	13630	13630	13630	0
310	20231025	152800	197655680	13630	13630	13630	13630	0
311	20231025	152700	197655680	13630	13630	13630	13630	0
312	20231025	152600	197655680	13630	13630	13630	13630	0
313	20231025	152500	197655680	13630	13630	13630	13630	0
314	20231025	152400	197655680	13630	13630	13630	13630	0
315	20231025	152300	197655680	13630	13630	13630	13630	0
316	20231025	152200	197655680	13630	13630	13630	13630	0
317	20231025	152100	197655680	13630	13630	13630	13630	0
318	20231025	152000	197655680	13630	13630	13630	13630	0
319	20231025	151900	197655680	13630	13640	13670	13630	104
320	20231025	151800	196237830	13670	13660	13670	13660	7
321	20231025	151700	196142200	13670	13670	13670	13670	0
322	20231025	151600	196142200	13670	13670	13670	13670	0
323	20231025	151500	196142200	13670	13670	13670	13670	1
324	20231025	151400	196128530	13630	13630	13630	13630	0
325	20231025	151300	196128530	13630	13640	13640	13630	202
326	20231025	151200	193375160	13670	13670	13670	13670	0
327	20231025	151100	193375160	13670	13670	13670	13670	0
328	20231025	151000	193375160	13670	13640	13670	13640	11
329	20231025	150900	193225090	13640	13640	13640	13630	106
330	20231025	150800	191779320	13640	13670	13670	13640	66
331	20231025	150700	190879050	13640	13650	13650	13640	582
332	20231025	150600	182935680	13650	13650	13650	13650	20
333	20231025	150500	182662680	13650	13650	13650	13650	200
334	20231025	150400	179932680	13650	13640	13650	13640	72
335	20231025	150300	178950590	13640	13640	13640	13640	397
336	20231025	150200	173535510	13650	13650	13650	13650	0
337	20231025	150100	173535510	13650	13650	13650	13650	6
338	20231025	150000	173453610	13650	13660	13660	13650	34
339	20231025	145900	172989500	13660	13660	13660	13660	0
340	20231025	145800	172989500	13660	13660	13660	13660	37
341	20231025	145700	172484080	13670	13670	13670	13670	4
342	20231025	145600	172429400	13670	13670	13670	13670	0
343	20231025	145500	172429400	13670	13670	13670	13670	1
344	20231025	145400	172415730	13670	13670	13670	13670	0
345	20231025	145300	172415730	13670	13670	13670	13670	5
346	20231025	145200	172347380	13670	13670	13670	13670	0
347	20231025	145100	172347380	13670	13670	13670	13670	0
348	20231025	145000	172347380	13670	13670	13670	13670	1
349	20231025	144900	172333710	13670	13670	13670	13670	0
350	20231025	144800	172333710	13670	13670	13670	13670	8
351	20231025	144700	172224350	13670	13670	13670	13670	0
352	20231025	144600	172224350	13670	13670	13670	13670	8
353	20231025	144500	172114990	13670	13670	13670	13670	0
354	20231025	144400	172114990	13670	13670	13670	13670	0
355	20231025	144300	172114990	13670	13670	13670	13670	0
356	20231025	144200	172114990	13670	13670	13670	13670	1
357	20231025	144100	172101320	13670	13670	13670	13670	1
358	20231025	144000	172087650	13650	13650	13650	13650	1
359	20231025	143900	172074000	13670	13670	13670	13670	0
360	20231025	143800	172074000	13670	13670	13670	13670	0
361	20231025	143700	172074000	13670	13670	13670	13670	2
362	20231025	143600	172046660	13670	13670	13670	13670	0
363	20231025	143500	172046660	13670	13670	13670	13670	0
364	20231025	143400	172046660	13670	13660	13670	13660	140
365	20231025	143300	170134250	13680	13680	13680	13680	0
366	20231025	143200	170134250	13680	13680	13680	13680	0
367	20231025	143100	170134250	13680	13680	13680	13680	0
368	20231025	143000	170134250	13680	13680	13680	13680	0
369	20231025	142900	170134250	13680	13680	13680	13680	2
370	20231025	142800	170106890	13680	13680	13680	13680	0
371	20231025	142700	170106890	13680	13680	13680	13680	0
372	20231025	142600	170106890	13680	13680	13680	13680	0
373	20231025	142500	170106890	13680	13680	13680	13680	0
374	20231025	142400	170106890	13680	13680	13680	13680	7
375	20231025	142300	170011130	13680	13680	13680	13680	0
376	20231025	142200	170011130	13680	13680	13680	13680	0
377	20231025	142100	170011130	13680	13680	13680	13680	0
378	20231025	142000	170011130	13680	13680	13680	13680	1
379	20231025	141900	169997450	13670	13670	13670	13670	0
380	20231025	141800	169997450	13670	13670	13670	13670	0
381	20231025	141700	169997450	13670	13670	13670	13670	1
382	20231025	141600	169983780	13680	13680	13680	13680	2
383	20231025	141500	169956420	13680	13680	13680	13680	0
384	20231025	141400	169956420	13680	13680	13680	13680	0
385	20231025	141300	169956420	13680	13680	13680	13680	1
386	20231025	141200	169942740	13670	13660	13670	13660	307
387	20231025	141100	165749090	13660	13660	13660	13660	0
388	20231025	141000	165749090	13660	13660	13660	13660	2
389	20231025	140900	165721770	13660	13660	13660	13660	0
390	20231025	140800	165721770	13660	13660	13660	13660	0
391	20231025	140700	165721770	13660	13660	13660	13660	0
392	20231025	140600	165721770	13660	13660	13660	13660	4
393	20231025	140500	165667130	13660	13660	13660	13660	0
394	20231025	140400	165667130	13660	13660	13660	13660	0
395	20231025	140300	165667130	13660	13660	13660	13660	0
396	20231025	140200	165667130	13660	13660	13660	13660	0
397	20231025	140100	165667130	13660	13660	13660	13660	1
398	20231025	140000	165653470	13660	13660	13660	13660	0
399	20231025	135900	165653470	13660	13660	13660	13660	0
400	20231025	135800	165653470	13660	13660	13660	13660	1
401	20231025	135700	165639810	13650	13650	13650	13650	0
402	20231025	135600	165639810	13650	13650	13650	13650	0
403	20231025	135500	165639810	13650	13650	13650	13650	1
404	20231025	135400	165626160	13640	13640	13640	13640	0
405	20231025	135300	165626160	13640	13640	13640	13640	0
406	20231025	135200	165626160	13640	13640	13640	13640	0
407	20231025	135100	165626160	13640	13640	13640	13640	0
408	20231025	135000	165626160	13640	13640	13640	13640	0
409	20231025	134900	165626160	13640	13630	13640	13620	885
410	20231025	134800	153572370	13680	13680	13680	13680	1
411	20231025	134700	153558690	13650	13650	13650	13650	269
412	20231025	134600	149886840	13650	13650	13650	13650	0
413	20231025	134500	149886840	13650	13650	13650	13650	0
414	20231025	134400	149886840	13650	13650	13650	13650	0
415	20231025	134300	149886840	13650	13650	13650	13650	8
416	20231025	134200	149777640	13650	13650	13650	13650	0
417	20231025	134100	149777640	13650	13650	13650	13650	0
418	20231025	134000	149777640	13650	13650	13650	13650	0
419	20231025	133900	149777640	13650	13650	13650	13650	0
420	20231025	133800	149777640	13650	13650	13650	13650	0
421	20231025	133700	149777640	13650	13650	13650	13650	0
422	20231025	133600	149777640	13650	13650	13650	13650	0
423	20231025	133500	149777640	13650	13650	13650	13650	0
424	20231025	133400	149777640	13650	13650	13650	13650	0
425	20231025	133300	149777640	13650	13650	13650	13650	11
426	20231025	133200	149627490	13650	13650	13650	13650	0
427	20231025	133100	149627490	13650	13650	13650	13650	0
428	20231025	133000	149627490	13650	13650	13650	13650	0
429	20231025	132900	149627490	13650	13650	13650	13650	0
430	20231025	132800	149627490	13650	13650	13650	13650	0
431	20231025	132700	149627490	13650	13650	13650	13650	0
432	20231025	132600	149627490	13650	13620	13650	13620	3
433	20231025	132500	149586570	13650	13650	13650	13650	0
434	20231025	132400	149586570	13650	13650	13650	13650	3
435	20231025	132300	149545620	13620	13620	13620	13620	0
436	20231025	132200	149545620	13620	13650	13650	13620	7
437	20231025	132100	149450250	13680	13680	13680	13680	0
438	20231025	132000	149450250	13680	13680	13680	13680	0
439	20231025	131900	149450250	13680	13680	13680	13680	0
440	20231025	131800	149450250	13680	13680	13680	13680	1
441	20231025	131700	149436570	13620	13610	13620	13610	186
442	20231025	131600	146904250	13620	13620	13620	13620	0
443	20231025	131500	146904250	13620	13620	13620	13620	4
444	20231025	131400	146849770	13620	13650	13650	13620	910
445	20231025	131300	134449420	13680	13680	13680	13680	0
446	20231025	131200	134449420	13680	13680	13680	13680	0
447	20231025	131100	134449420	13680	13680	13680	13680	0
448	20231025	131000	134449420	13680	13680	13680	13680	0
449	20231025	130900	134449420	13680	13680	13680	13680	0
450	20231025	130800	134449420	13680	13680	13680	13680	0
451	20231025	130700	134449420	13680	13680	13680	13680	5
452	20231025	130600	134381020	13680	13680	13680	13680	0
453	20231025	130500	134381020	13680	13680	13680	13680	0
454	20231025	130400	134381020	13680	13680	13680	13680	0
455	20231025	130300	134381020	13680	13680	13680	13680	0
456	20231025	130200	134381020	13680	13680	13680	13680	0
457	20231025	130100	134381020	13680	13680	13680	13680	0
458	20231025	130000	134381020	13680	13680	13680	13680	0
459	20231025	125900	134381020	13680	13680	13680	13680	0
460	20231025	125800	134381020	13680	13680	13680	13680	0
461	20231025	125700	134381020	13680	13680	13680	13680	0
462	20231025	125600	134381020	13680	13680	13680	13680	0
463	20231025	125500	134381020	13680	13680	13680	13680	0
464	20231025	125400	134381020	13680	13680	13680	13680	2
465	20231025	125300	134353660	13660	13660	13660	13660	0
466	20231025	125200	134353660	13660	13660	13660	13660	0
467	20231025	125100	134353660	13660	13660	13660	13660	0
468	20231025	125000	134353660	13660	13660	13660	13660	148
469	20231025	124900	132331980	13660	13660	13660	13660	0
470	20231025	124800	132331980	13660	13660	13660	13660	0
471	20231025	124700	132331980	13660	13660	13660	13660	0
472	20231025	124600	132331980	13660	13660	13660	13660	0
473	20231025	124500	132331980	13660	13660	13660	13660	0
474	20231025	124400	132331980	13660	13660	13660	13660	1
475	20231025	124300	132318320	13640	13640	13640	13640	8
476	20231025	124200	132209200	13640	13640	13640	13640	10
477	20231025	124100	132072800	13650	13650	13650	13650	0
478	20231025	124000	132072800	13650	13650	13650	13650	0
479	20231025	123900	132072800	13650	13650	13650	13650	0
480	20231025	123800	132072800	13650	13650	13650	13650	0
481	20231025	123700	132072800	13650	13650	13650	13650	2
482	20231025	123600	132045500	13650	13660	13660	13650	251
483	20231025	123500	128618840	13680	13680	13680	13680	0
484	20231025	123400	128618840	13680	13680	13680	13680	0
485	20231025	123300	128618840	13680	13680	13680	13680	0
486	20231025	123200	128618840	13680	13680	13680	13680	1
487	20231025	123100	128605160	13680	13680	13680	13680	473
488	20231025	123000	122134520	13680	13680	13680	13680	0
489	20231025	122900	122134520	13680	13680	13680	13680	0
490	20231025	122800	122134520	13680	13680	13680	13680	27
491	20231025	122700	121765160	13680	13680	13680	13680	0
492	20231025	122600	121765160	13680	13680	13680	13680	0
493	20231025	122500	121765160	13680	13680	13680	13680	0
494	20231025	122400	121765160	13680	13680	13680	13680	0
495	20231025	122300	121765160	13680	13670	13680	13660	500
496	20231025	122200	114932960	13700	13700	13700	13700	0
497	20231025	122100	114932960	13700	13700	13700	13700	0
498	20231025	122000	114932960	13700	13700	13700	13700	0
499	20231025	121900	114932960	13700	13700	13700	13700	0
500	20231025	121800	114932960	13700	13700	13700	13700	0
501	20231025	121700	114932960	13700	13700	13700	13700	0
502	20231025	121600	114932960	13700	13700	13700	13700	0
503	20231025	121500	114932960	13700	13700	13700	13700	0
504	20231025	121400	114932960	13700	13700	13700	13700	1
505	20231025	121300	114919260	13700	13700	13700	13700	1
506	20231025	121200	114905560	13700	13700	13700	13700	0
507	20231025	121100	114905560	13700	13700	13700	13700	0
508	20231025	121000	114905560	13700	13700	13730	13700	8
509	20231025	120900	114795780	13700	13700	13700	13700	1
510	20231025	120800	114782080	13710	13710	13710	13710	0
511	20231025	120700	114782080	13710	13710	13710	13710	0
512	20231025	120600	114782080	13710	13710	13710	13710	0
513	20231025	120500	114782080	13710	13710	13710	13710	0
514	20231025	120400	114782080	13710	13710	13710	13710	0
515	20231025	120300	114782080	13710	13710	13710	13710	0
516	20231025	120200	114782080	13710	13710	13710	13710	23
517	20231025	120100	114466750	13730	13730	13730	13730	0
518	20231025	120000	114466750	13730	13730	13730	13730	1
519	20231025	115900	114453020	13700	13700	13700	13700	1
520	20231025	115800	114439320	13670	13670	13670	13670	0
521	20231025	115700	114439320	13670	13660	13670	13660	97
522	20231025	115600	113114290	13690	13690	13690	13690	4
523	20231025	115500	113059530	13690	13660	13690	13660	298
524	20231025	115400	108985880	13670	13670	13670	13670	1128
525	20231025	115300	93566120	13670	13670	13670	13670	0
526	20231025	115200	93566120	13670	13670	13670	13670	1
527	20231025	115100	93552450	13660	13660	13660	13660	46
528	20231025	115000	92924090	13670	13670	13670	13670	2
529	20231025	114900	92896750	13670	13670	13670	13670	0
530	20231025	114800	92896750	13670	13720	13720	13670	2043
531	20231025	114700	64958670	13730	13730	13730	13730	0
532	20231025	114600	64958670	13730	13730	13730	13730	0
533	20231025	114500	64958670	13730	13730	13730	13730	0
534	20231025	114400	64958670	13730	13730	13730	13730	0
535	20231025	114300	64958670	13730	13730	13730	13730	0
536	20231025	114200	64958670	13730	13730	13730	13730	0
537	20231025	114100	64958670	13730	13730	13730	13730	0
538	20231025	114000	64958670	13730	13730	13730	13730	0
539	20231025	113900	64958670	13730	13730	13730	13730	0
540	20231025	113800	64958670	13730	13730	13730	13730	1
541	20231025	113700	64944940	13720	13720	13720	13720	3
542	20231025	113600	64903780	13720	13720	13720	13720	2
543	20231025	113500	64876340	13720	13720	13720	13720	0
544	20231025	113400	64876340	13720	13720	13720	13720	0
545	20231025	113300	64876340	13720	13720	13720	13720	0
546	20231025	113200	64876340	13720	13720	13720	13720	0
547	20231025	113100	64876340	13720	13720	13720	13720	0
548	20231025	113000	64876340	13720	13720	13720	13720	0
549	20231025	112900	64876340	13720	13720	13720	13720	1
550	20231025	112800	64862620	13690	13690	13690	13690	0
551	20231025	112700	64862620	13690	13690	13690	13690	2
552	20231025	112600	64835240	13690	13690	13690	13690	0
553	20231025	112500	64835240	13690	13690	13690	13690	1
554	20231025	112400	64821550	13690	13690	13690	13690	0
555	20231025	112300	64821550	13690	13690	13690	13690	0
556	20231025	112200	64821550	13690	13690	13690	13690	0
557	20231025	112100	64821550	13690	13690	13690	13690	0
558	20231025	112000	64821550	13690	13690	13690	13690	0
559	20231025	111900	64821550	13690	13690	13690	13690	0
560	20231025	111800	64821550	13690	13690	13690	13690	0
561	20231025	111700	64821550	13690	13690	13690	13690	0
562	20231025	111600	64821550	13690	13690	13690	13690	100
563	20231025	111500	63452550	13670	13690	13690	13670	300
564	20231025	111400	59351250	13730	13730	13730	13730	0
565	20231025	111300	59351250	13730	13730	13730	13730	0
566	20231025	111200	59351250	13730	13730	13730	13730	0
567	20231025	111100	59351250	13730	13730	13730	13730	2
568	20231025	111000	59323790	13730	13730	13730	13730	0
569	20231025	110900	59323790	13730	13730	13730	13730	0
570	20231025	110800	59323790	13730	13730	13730	13730	1
571	20231025	110700	59310060	13690	13690	13690	13690	403
572	20231025	110600	53792990	13690	13690	13690	13690	0
573	20231025	110500	53792990	13690	13690	13690	13690	0
574	20231025	110400	53792990	13690	13690	13690	13690	0
575	20231025	110300	53792990	13690	13690	13690	13690	505
576	20231025	110200	46879540	13690	13690	13690	13690	0
577	20231025	110100	46879540	13690	13690	13690	13690	0
578	20231025	110000	46879540	13690	13690	13690	13690	0
579	20231025	105900	46879540	13690	13700	13700	13690	1285
580	20231025	105800	29286070	13690	13690	13690	13690	0
581	20231025	105700	29286070	13690	13690	13690	13690	0
582	20231025	105600	29286070	13690	13690	13690	13690	0
583	20231025	105500	29286070	13690	13690	13690	13690	0
584	20231025	105400	29286070	13690	13690	13690	13690	12
585	20231025	105300	29121790	13690	13690	13690	13690	0
586	20231025	105200	29121790	13690	13690	13690	13690	200
587	20231025	105100	26383790	13690	13690	13690	13690	0
588	20231025	105000	26383790	13690	13690	13690	13690	0
589	20231025	104900	26383790	13690	13690	13690	13690	0
590	20231025	104800	26383790	13690	13690	13690	13690	0
591	20231025	104700	26383790	13690	13730	13730	13690	25
592	20231025	104600	26041140	13730	13730	13730	13730	0
593	20231025	104500	26041140	13730	13730	13730	13730	0
594	20231025	104400	26041140	13730	13730	13730	13730	0
595	20231025	104300	26041140	13730	13740	13740	13730	190
596	20231025	104200	23431440	13730	13730	13730	13730	0
597	20231025	104100	23431440	13730	13730	13730	13730	0
598	20231025	104000	23431440	13730	13730	13730	13730	0
599	20231025	103900	23431440	13730	13730	13730	13730	0
600	20231025	103800	23431440	13730	13730	13730	13730	10
601	20231025	103700	23294140	13730	13730	13730	13730	0
602	20231025	103600	23294140	13730	13730	13730	13730	0
603	20231025	103500	23294140	13730	13730	13730	13730	4
604	20231025	103400	23239220	13730	13730	13730	13730	0
605	20231025	103300	23239220	13730	13730	13730	13730	1
606	20231025	103200	23225490	13740	13740	13740	13740	0
607	20231025	103100	23225490	13740	13740	13740	13740	0
608	20231025	103000	23225490	13740	13740	13740	13740	2
609	20231025	102900	23198010	13740	13740	13740	13740	1
610	20231025	102800	23184270	13740	13730	13740	13730	20
611	20231025	102700	22909620	13740	13740	13740	13740	2
612	20231025	102600	22882140	13790	13790	13790	13790	0
613	20231025	102500	22882140	13790	13790	13790	13790	0
614	20231025	102400	22882140	13790	13740	13790	13740	21
615	20231025	102300	22592600	13700	13700	13700	13700	0
616	20231025	102200	22592600	13700	13730	13730	13700	11
617	20231025	102100	22441600	13790	13790	13790	13790	0
618	20231025	102000	22441600	13790	13790	13790	13790	0
619	20231025	101900	22441600	13790	13790	13790	13790	0
620	20231025	101800	22441600	13790	13790	13790	13790	0
621	20231025	101700	22441600	13790	13730	13790	13730	2
622	20231025	101600	22414080	13700	13700	13700	13700	3
623	20231025	101500	22372980	13810	13810	13810	13810	0
624	20231025	101400	22372980	13810	13810	13810	13810	0
625	20231025	101300	22372980	13810	13720	13810	13720	50
626	20231025	101200	21683240	13720	13720	13720	13720	0
627	20231025	101100	21683240	13720	13720	13720	13720	0
628	20231025	101000	21683240	13720	13700	13720	13700	26
629	20231025	100900	21327020	13710	13710	13710	13710	0
630	20231025	100800	21327020	13710	13710	13710	13710	0
631	20231025	100700	21327020	13710	13710	13710	13710	0
632	20231025	100600	21327020	13710	13720	13720	13710	2
633	20231025	100500	21299590	13710	13690	13710	13690	6
634	20231025	100400	21217430	13700	13700	13700	13700	25
635	20231025	100300	20874930	13700	13700	13700	13700	0
636	20231025	100200	20874930	13700	13700	13700	13700	0
637	20231025	100100	20874930	13700	13700	13700	13700	0
638	20231025	100000	20874930	13700	13700	13700	13700	0
639	20231025	095900	20874930	13700	13700	13700	13700	0
640	20231025	095800	20874930	13700	13700	13700	13700	0
641	20231025	095700	20874930	13700	13700	13700	13700	0
642	20231025	095600	20874930	13700	13700	13700	13700	1
643	20231025	095500	20861230	13690	13690	13690	13690	0
644	20231025	095400	20861230	13690	13690	13690	13690	3
645	20231025	095300	20820160	13690	13690	13690	13690	0
646	20231025	095200	20820160	13690	13690	13690	13690	0
647	20231025	095100	20820160	13690	13690	13690	13690	0
648	20231025	095000	20820160	13690	13690	13690	13690	0
649	20231025	094900	20820160	13690	13690	13690	13690	2
650	20231025	094800	20792780	13700	13700	13700	13700	3
651	20231025	094700	20751680	13700	13700	13700	13700	2
652	20231025	094600	20724280	13700	13710	13710	13700	67
653	20231025	094500	19806240	13810	13810	13810	13810	1
654	20231025	094400	19792430	13810	13810	13810	13810	0
655	20231025	094300	19792430	13810	13810	13810	13810	0
656	20231025	094200	19792430	13810	13700	13810	13700	400
657	20231025	094100	14272910	13690	13690	13690	13690	29
658	20231025	094000	13875900	13690	13690	13690	13690	21
659	20231025	093900	13588410	13750	13750	13750	13750	0
660	20231025	093800	13588410	13750	13750	13750	13750	0
661	20231025	093700	13588410	13750	13750	13750	13750	0
662	20231025	093600	13588410	13750	13750	13750	13750	0
663	20231025	093500	13588410	13750	13750	13750	13750	0
664	20231025	093400	13588410	13750	13750	13750	13750	0
665	20231025	093300	13588410	13750	13750	13750	13750	0
666	20231025	093200	13588410	13750	13750	13750	13750	0
667	20231025	093100	13588410	13750	13750	13750	13750	4
668	20231025	093000	13533410	13680	13680	13680	13680	0
669	20231025	092900	13533410	13680	13750	13750	13680	4
670	20231025	092800	13478620	13680	13680	13680	13680	0
671	20231025	092700	13478620	13680	13680	13680	13680	0
672	20231025	092600	13478620	13680	13680	13680	13680	0
673	20231025	092500	13478620	13680	13680	13680	13680	0
674	20231025	092400	13478620	13680	13680	13680	13680	0
675	20231025	092300	13478620	13680	13680	13680	13680	0
676	20231025	092200	13478620	13680	13680	13680	13680	0
677	20231025	092100	13478620	13680	13680	13680	13680	0
678	20231025	092000	13478620	13680	13680	13680	13680	0
679	20231025	091900	13478620	13680	13680	13680	13680	0
680	20231025	091800	13478620	13680	13680	13680	13680	0
681	20231025	091700	13478620	13680	13680	13680	13680	0
682	20231025	091600	13478620	13680	13660	13680	13660	5
683	20231025	091500	13410240	13680	13680	13680	13680	18
684	20231025	091400	13164000	13690	13690	13690	13690	0
685	20231025	091300	13164000	13690	13690	13690	13690	0
686	20231025	091200	13164000	13690	13690	13690	13690	0
687	20231025	091100	13164000	13690	13690	13690	13690	110
688	20231025	091000	11658100	13700	13700	13700	13700	0
689	20231025	090900	11658100	13700	13700	13700	13690	208
690	20231025	090800	8809280	13700	13700	13700	13700	0
691	20231025	090700	8809280	13700	13700	13700	13700	0
692	20231025	090600	8809280	13700	13700	13700	13700	1
693	20231025	090500	8795580	13690	13690	13690	13690	0
694	20231025	090400	8795580	13690	13690	13690	13690	1
695	20231025	090300	8781890	13690	13700	13820	13680	557
696	20231025	090200	1108520	13700	13700	13700	13700	0
697	20231025	090100	1108520	13700	13700	13700	13700	22
698	20231025	090000	807120	13680	13680	13680	13680	59