KissMeData/311690/min/candle-20231020.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231020	203800	190063930	13710	13710	13710	13710	328
3	20231020	203700	190063930	13710	13710	13710	13710	0
4	20231020	203600	190063930	13710	13710	13710	13710	0
5	20231020	203500	190063930	13710	13710	13710	13710	0
6	20231020	203400	190063930	13710	13710	13710	13710	0
7	20231020	203300	190063930	13710	13710	13710	13710	0
8	20231020	203200	190063930	13710	13710	13710	13710	0
9	20231020	203100	190063930	13710	13710	13710	13710	0
10	20231020	203000	190063930	13710	13710	13710	13710	0
11	20231020	202900	190063930	13710	13710	13710	13710	0
12	20231020	202800	190063930	13710	13710	13710	13710	0
13	20231020	202700	190063930	13710	13710	13710	13710	0
14	20231020	202600	190063930	13710	13710	13710	13710	0
15	20231020	202500	190063930	13710	13710	13710	13710	0
16	20231020	202400	190063930	13710	13710	13710	13710	0
17	20231020	202300	190063930	13710	13710	13710	13710	0
18	20231020	202200	190063930	13710	13710	13710	13710	0
19	20231020	202100	190063930	13710	13710	13710	13710	0
20	20231020	202000	190063930	13710	13710	13710	13710	0
21	20231020	201900	190063930	13710	13710	13710	13710	0
22	20231020	201800	190063930	13710	13710	13710	13710	0
23	20231020	201700	190063930	13710	13710	13710	13710	0
24	20231020	201600	190063930	13710	13710	13710	13710	0
25	20231020	201500	190063930	13710	13710	13710	13710	0
26	20231020	201400	190063930	13710	13710	13710	13710	0
27	20231020	201300	190063930	13710	13710	13710	13710	0
28	20231020	201200	190063930	13710	13710	13710	13710	0
29	20231020	201100	190063930	13710	13710	13710	13710	0
30	20231020	201000	190063930	13710	13710	13710	13710	0
31	20231020	200900	190063930	13710	13710	13710	13710	0
32	20231020	200800	190063930	13710	13710	13710	13710	328
33	20231020	200700	190063930	13710	13710	13710	13710	0
34	20231020	200600	190063930	13710	13710	13710	13710	0
35	20231020	200500	190063930	13710	13710	13710	13710	0
36	20231020	200400	190063930	13710	13710	13710	13710	0
37	20231020	200300	190063930	13710	13710	13710	13710	0
38	20231020	200200	190063930	13710	13710	13710	13710	0
39	20231020	200100	190063930	13710	13710	13710	13710	0
40	20231020	200000	190063930	13710	13710	13710	13710	0
41	20231020	195900	190063930	13710	13710	13710	13710	0
42	20231020	195800	190063930	13710	13710	13710	13710	0
43	20231020	195700	190063930	13710	13710	13710	13710	0
44	20231020	195600	190063930	13710	13710	13710	13710	0
45	20231020	195500	190063930	13710	13710	13710	13710	0
46	20231020	195400	190063930	13710	13710	13710	13710	0
47	20231020	195300	190063930	13710	13710	13710	13710	0
48	20231020	195200	190063930	13710	13710	13710	13710	0
49	20231020	195100	190063930	13710	13710	13710	13710	0
50	20231020	195000	190063930	13710	13710	13710	13710	0
51	20231020	194900	190063930	13710	13710	13710	13710	0
52	20231020	194800	190063930	13710	13710	13710	13710	0
53	20231020	194700	190063930	13710	13710	13710	13710	0
54	20231020	194600	190063930	13710	13710	13710	13710	0
55	20231020	194500	190063930	13710	13710	13710	13710	0
56	20231020	194400	190063930	13710	13710	13710	13710	0
57	20231020	194300	190063930	13710	13710	13710	13710	0
58	20231020	194200	190063930	13710	13710	13710	13710	0
59	20231020	194100	190063930	13710	13710	13710	13710	0
60	20231020	194000	190063930	13710	13710	13710	13710	0
61	20231020	193900	190063930	13710	13710	13710	13710	0
62	20231020	193800	190063930	13710	13710	13710	13710	328
63	20231020	193700	190063930	13710	13710	13710	13710	0
64	20231020	193600	190063930	13710	13710	13710	13710	0
65	20231020	193500	190063930	13710	13710	13710	13710	0
66	20231020	193400	190063930	13710	13710	13710	13710	0
67	20231020	193300	190063930	13710	13710	13710	13710	0
68	20231020	193200	190063930	13710	13710	13710	13710	0
69	20231020	193100	190063930	13710	13710	13710	13710	0
70	20231020	193000	190063930	13710	13710	13710	13710	0
71	20231020	192900	190063930	13710	13710	13710	13710	0
72	20231020	192800	190063930	13710	13710	13710	13710	0
73	20231020	192700	190063930	13710	13710	13710	13710	0
74	20231020	192600	190063930	13710	13710	13710	13710	0
75	20231020	192500	190063930	13710	13710	13710	13710	0
76	20231020	192400	190063930	13710	13710	13710	13710	0
77	20231020	192300	190063930	13710	13710	13710	13710	0
78	20231020	192200	190063930	13710	13710	13710	13710	0
79	20231020	192100	190063930	13710	13710	13710	13710	0
80	20231020	192000	190063930	13710	13710	13710	13710	0
81	20231020	191900	190063930	13710	13710	13710	13710	0
82	20231020	191800	190063930	13710	13710	13710	13710	0
83	20231020	191700	190063930	13710	13710	13710	13710	0
84	20231020	191600	190063930	13710	13710	13710	13710	0
85	20231020	191500	190063930	13710	13710	13710	13710	0
86	20231020	191400	190063930	13710	13710	13710	13710	0
87	20231020	191300	190063930	13710	13710	13710	13710	0
88	20231020	191200	190063930	13710	13710	13710	13710	0
89	20231020	191100	190063930	13710	13710	13710	13710	0
90	20231020	191000	190063930	13710	13710	13710	13710	0
91	20231020	190900	190063930	13710	13710	13710	13710	0
92	20231020	190800	190063930	13710	13710	13710	13710	328
93	20231020	190700	190063930	13710	13710	13710	13710	0
94	20231020	190600	190063930	13710	13710	13710	13710	0
95	20231020	190500	190063930	13710	13710	13710	13710	0
96	20231020	190400	190063930	13710	13710	13710	13710	0
97	20231020	190300	190063930	13710	13710	13710	13710	0
98	20231020	190200	190063930	13710	13710	13710	13710	0
99	20231020	190100	190063930	13710	13710	13710	13710	0
100	20231020	190000	190063930	13710	13710	13710	13710	0
101	20231020	185900	190063930	13710	13710	13710	13710	0
102	20231020	185800	190063930	13710	13710	13710	13710	0
103	20231020	185700	190063930	13710	13710	13710	13710	0
104	20231020	185600	190063930	13710	13710	13710	13710	0
105	20231020	185500	190063930	13710	13710	13710	13710	0
106	20231020	185400	190063930	13710	13710	13710	13710	0
107	20231020	185300	190063930	13710	13710	13710	13710	0
108	20231020	185200	190063930	13710	13710	13710	13710	0
109	20231020	185100	190063930	13710	13710	13710	13710	0
110	20231020	185000	190063930	13710	13710	13710	13710	0
111	20231020	184900	190063930	13710	13710	13710	13710	0
112	20231020	184800	190063930	13710	13710	13710	13710	0
113	20231020	184700	190063930	13710	13710	13710	13710	0
114	20231020	184600	190063930	13710	13710	13710	13710	0
115	20231020	184500	190063930	13710	13710	13710	13710	0
116	20231020	184400	190063930	13710	13710	13710	13710	0
117	20231020	184300	190063930	13710	13710	13710	13710	0
118	20231020	184200	190063930	13710	13710	13710	13710	0
119	20231020	184100	190063930	13710	13710	13710	13710	0
120	20231020	184000	190063930	13710	13710	13710	13710	0
121	20231020	183900	190063930	13710	13710	13710	13710	0
122	20231020	183800	190063930	13710	13710	13710	13710	328
123	20231020	183700	190063930	13710	13710	13710	13710	0
124	20231020	183600	190063930	13710	13710	13710	13710	0
125	20231020	183500	190063930	13710	13710	13710	13710	0
126	20231020	183400	190063930	13710	13710	13710	13710	0
127	20231020	183300	190063930	13710	13710	13710	13710	0
128	20231020	183200	190063930	13710	13710	13710	13710	0
129	20231020	183100	190063930	13710	13710	13710	13710	0
130	20231020	183000	190063930	13710	13710	13710	13710	0
131	20231020	182900	190063930	13710	13710	13710	13710	0
132	20231020	182800	190063930	13710	13710	13710	13710	0
133	20231020	182700	190063930	13710	13710	13710	13710	0
134	20231020	182600	190063930	13710	13710	13710	13710	0
135	20231020	182500	190063930	13710	13710	13710	13710	0
136	20231020	182400	190063930	13710	13710	13710	13710	0
137	20231020	182300	190063930	13710	13710	13710	13710	0
138	20231020	182200	190063930	13710	13710	13710	13710	0
139	20231020	182100	190063930	13710	13710	13710	13710	0
140	20231020	182000	190063930	13710	13710	13710	13710	0
141	20231020	181900	190063930	13710	13710	13710	13710	0
142	20231020	181800	190063930	13710	13710	13710	13710	0
143	20231020	181700	190063930	13710	13710	13710	13710	0
144	20231020	181600	190063930	13710	13710	13710	13710	0
145	20231020	181500	190063930	13710	13710	13710	13710	0
146	20231020	181400	190063930	13710	13710	13710	13710	0
147	20231020	181300	190063930	13710	13710	13710	13710	0
148	20231020	181200	190063930	13710	13710	13710	13710	0
149	20231020	181100	190063930	13710	13710	13710	13710	0
150	20231020	181000	190063930	13710	13710	13710	13710	0
151	20231020	180900	190063930	13710	13710	13710	13710	0
152	20231020	180800	190063930	13710	13710	13710	13710	328
153	20231020	180700	190063930	13710	13710	13710	13710	0
154	20231020	180600	190063930	13710	13710	13710	13710	0
155	20231020	180500	190063930	13710	13710	13710	13710	0
156	20231020	180400	190063930	13710	13710	13710	13710	0
157	20231020	180300	190063930	13710	13710	13710	13710	0
158	20231020	180200	190063930	13710	13710	13710	13710	0
159	20231020	180100	190063930	13710	13710	13710	13710	0
160	20231020	180000	190063930	13710	13710	13710	13710	0
161	20231020	175900	190063930	13710	13710	13710	13710	0
162	20231020	175800	190063930	13710	13710	13710	13710	0
163	20231020	175700	190063930	13710	13710	13710	13710	0
164	20231020	175600	190063930	13710	13710	13710	13710	0
165	20231020	175500	190063930	13710	13710	13710	13710	0
166	20231020	175400	190063930	13710	13710	13710	13710	0
167	20231020	175300	190063930	13710	13710	13710	13710	0
168	20231020	175200	190063930	13710	13710	13710	13710	0
169	20231020	175100	190063930	13710	13710	13710	13710	0
170	20231020	175000	190063930	13710	13710	13710	13710	0
171	20231020	174900	190063930	13710	13710	13710	13710	0
172	20231020	174800	190063930	13710	13710	13710	13710	0
173	20231020	174700	190063930	13710	13710	13710	13710	0
174	20231020	174600	190063930	13710	13710	13710	13710	0
175	20231020	174500	190063930	13710	13710	13710	13710	0
176	20231020	174400	190063930	13710	13710	13710	13710	0
177	20231020	174300	190063930	13710	13710	13710	13710	0
178	20231020	174200	190063930	13710	13710	13710	13710	0
179	20231020	174100	190063930	13710	13710	13710	13710	0
180	20231020	174000	190063930	13710	13710	13710	13710	0
181	20231020	173900	190063930	13710	13710	13710	13710	0
182	20231020	173800	190063930	13710	13710	13710	13710	328
183	20231020	173700	190063930	13710	13710	13710	13710	0
184	20231020	173600	190063930	13710	13710	13710	13710	0
185	20231020	173500	190063930	13710	13710	13710	13710	0
186	20231020	173400	190063930	13710	13710	13710	13710	0
187	20231020	173300	190063930	13710	13710	13710	13710	0
188	20231020	173200	190063930	13710	13710	13710	13710	0
189	20231020	173100	190063930	13710	13710	13710	13710	0
190	20231020	173000	190063930	13710	13710	13710	13710	0
191	20231020	172900	190063930	13710	13710	13710	13710	0
192	20231020	172800	190063930	13710	13710	13710	13710	0
193	20231020	172700	190063930	13710	13710	13710	13710	0
194	20231020	172600	190063930	13710	13710	13710	13710	0
195	20231020	172500	190063930	13710	13710	13710	13710	0
196	20231020	172400	190063930	13710	13710	13710	13710	0
197	20231020	172300	190063930	13710	13710	13710	13710	0
198	20231020	172200	190063930	13710	13710	13710	13710	0
199	20231020	172100	190063930	13710	13710	13710	13710	0
200	20231020	172000	190063930	13710	13710	13710	13710	0
201	20231020	171900	190063930	13710	13710	13710	13710	0
202	20231020	171800	190063930	13710	13710	13710	13710	0
203	20231020	171700	190063930	13710	13710	13710	13710	0
204	20231020	171600	190063930	13710	13710	13710	13710	0
205	20231020	171500	190063930	13710	13710	13710	13710	0
206	20231020	171400	190063930	13710	13710	13710	13710	0
207	20231020	171300	190063930	13710	13710	13710	13710	0
208	20231020	171200	190063930	13710	13710	13710	13710	0
209	20231020	171100	190063930	13710	13710	13710	13710	0
210	20231020	171000	190063930	13710	13710	13710	13710	0
211	20231020	170900	190063930	13710	13710	13710	13710	0
212	20231020	170800	190063930	13710	13710	13710	13710	328
213	20231020	170700	190063930	13710	13710	13710	13710	0
214	20231020	170600	190063930	13710	13710	13710	13710	0
215	20231020	170500	190063930	13710	13710	13710	13710	0
216	20231020	170400	190063930	13710	13710	13710	13710	0
217	20231020	170300	190063930	13710	13710	13710	13710	0
218	20231020	170200	190063930	13710	13710	13710	13710	0
219	20231020	170100	190063930	13710	13710	13710	13710	0
220	20231020	170000	190063930	13710	13710	13710	13710	0
221	20231020	165900	190063930	13710	13710	13710	13710	0
222	20231020	165800	190063930	13710	13710	13710	13710	0
223	20231020	165700	190063930	13710	13710	13710	13710	0
224	20231020	165600	190063930	13710	13710	13710	13710	0
225	20231020	165500	190063930	13710	13710	13710	13710	0
226	20231020	165400	190063930	13710	13710	13710	13710	0
227	20231020	165300	190063930	13710	13710	13710	13710	0
228	20231020	165200	190063930	13710	13710	13710	13710	0
229	20231020	165100	190063930	13710	13710	13710	13710	0
230	20231020	165000	190063930	13710	13710	13710	13710	0
231	20231020	164900	190063930	13710	13710	13710	13710	0
232	20231020	164800	190063930	13710	13710	13710	13710	0
233	20231020	164700	190063930	13710	13710	13710	13710	0
234	20231020	164600	190063930	13710	13710	13710	13710	0
235	20231020	164500	190063930	13710	13710	13710	13710	0
236	20231020	164400	190063930	13710	13710	13710	13710	0
237	20231020	164300	190063930	13710	13710	13710	13710	0
238	20231020	164200	190063930	13710	13710	13710	13710	0
239	20231020	164100	190063930	13710	13710	13710	13710	0
240	20231020	164000	190063930	13710	13710	13710	13710	0
241	20231020	163900	190063930	13710	13710	13710	13710	0
242	20231020	163800	190063930	13710	13710	13710	13710	328
243	20231020	163700	190063930	13710	13710	13710	13710	0
244	20231020	163600	190063930	13710	13710	13710	13710	0
245	20231020	163500	190063930	13710	13710	13710	13710	0
246	20231020	163400	190063930	13710	13710	13710	13710	0
247	20231020	163300	190063930	13710	13710	13710	13710	0
248	20231020	163200	190063930	13710	13710	13710	13710	0
249	20231020	163100	190063930	13710	13710	13710	13710	0
250	20231020	163000	190063930	13710	13710	13710	13710	0
251	20231020	162900	190063930	13710	13710	13710	13710	0
252	20231020	162800	190063930	13710	13710	13710	13710	0
253	20231020	162700	190063930	13710	13710	13710	13710	0
254	20231020	162600	190063930	13710	13710	13710	13710	0
255	20231020	162500	190063930	13710	13710	13710	13710	0
256	20231020	162400	190063930	13710	13710	13710	13710	0
257	20231020	162300	190063930	13710	13710	13710	13710	0
258	20231020	162200	190063930	13710	13710	13710	13710	0
259	20231020	162100	190063930	13710	13710	13710	13710	0
260	20231020	162000	190063930	13710	13710	13710	13710	0
261	20231020	161900	190063930	13710	13710	13710	13710	0
262	20231020	161800	190063930	13710	13710	13710	13710	0
263	20231020	161700	190063930	13710	13710	13710	13710	0
264	20231020	161600	190063930	13710	13710	13710	13710	0
265	20231020	161500	190063930	13710	13710	13710	13710	0
266	20231020	161400	190063930	13710	13710	13710	13710	0
267	20231020	161300	190063930	13710	13710	13710	13710	0
268	20231020	161200	190063930	13710	13710	13710	13710	0
269	20231020	161100	190063930	13710	13710	13710	13710	0
270	20231020	161000	190063930	13710	13710	13710	13710	0
271	20231020	160900	190063930	13710	13710	13710	13710	0
272	20231020	160800	190063930	13710	13710	13710	13710	328
273	20231020	160700	190063930	13710	13710	13710	13710	0
274	20231020	160600	190063930	13710	13710	13710	13710	0
275	20231020	160500	190063930	13710	13710	13710	13710	0
276	20231020	160400	190063930	13710	13710	13710	13710	0
277	20231020	160300	190063930	13710	13710	13710	13710	0
278	20231020	160200	190063930	13710	13710	13710	13710	0
279	20231020	160100	190063930	13710	13710	13710	13710	0
280	20231020	160000	190063930	13710	13710	13710	13710	0
281	20231020	155900	190063930	13710	13710	13710	13710	0
282	20231020	155800	190063930	13710	13710	13710	13710	0
283	20231020	155700	190063930	13710	13710	13710	13710	0
284	20231020	155600	190063930	13710	13710	13710	13710	0
285	20231020	155500	190063930	13710	13710	13710	13710	0
286	20231020	155400	190063930	13710	13710	13710	13710	0
287	20231020	155300	190063930	13710	13710	13710	13710	0
288	20231020	155200	190063930	13710	13710	13710	13710	0
289	20231020	155100	190063930	13710	13710	13710	13710	0
290	20231020	155000	190063930	13710	13710	13710	13710	0
291	20231020	154900	190063930	13710	13710	13710	13710	0
292	20231020	154800	190063930	13710	13710	13710	13710	0
293	20231020	154700	190063930	13710	13710	13710	13710	0
294	20231020	154600	190063930	13710	13710	13710	13710	0
295	20231020	154500	190063930	13710	13710	13710	13710	0
296	20231020	154400	190063930	13710	13710	13710	13710	0
297	20231020	154300	190063930	13710	13710	13710	13710	0
298	20231020	154200	190063930	13710	13710	13710	13710	0
299	20231020	154100	190063930	13710	13710	13710	13710	0
300	20231020	154000	190063930	13710	13710	13710	13710	0
301	20231020	153900	190063930	13710	13710	13710	13710	0
302	20231020	153800	190063930	13710	13710	13710	13710	328
303	20231020	153700	190063930	13710	13710	13710	13710	0
304	20231020	153600	190063930	13710	13710	13710	13710	0
305	20231020	153500	190063930	13710	13710	13710	13710	0
306	20231020	153400	190063930	13710	13710	13710	13710	0
307	20231020	153300	190063930	13710	13710	13710	13710	0
308	20231020	153200	190063930	13710	13710	13710	13710	0
309	20231020	153100	190063930	13710	13710	13710	13710	0
310	20231020	153000	190063930	13710	13710	13710	13710	328
311	20231020	152900	185567050	13700	13700	13700	13700	0
312	20231020	152800	185567050	13700	13700	13700	13700	0
313	20231020	152700	185567050	13700	13700	13700	13700	0
314	20231020	152600	185567050	13700	13700	13700	13700	0
315	20231020	152500	185567050	13700	13700	13700	13700	0
316	20231020	152400	185567050	13700	13700	13700	13700	0
317	20231020	152300	185567050	13700	13700	13700	13700	0
318	20231020	152200	185567050	13700	13700	13700	13700	0
319	20231020	152100	185567050	13700	13700	13700	13700	0
320	20231020	152000	185567050	13700	13700	13700	13700	0
321	20231020	151900	185567050	13700	13700	13700	13700	0
322	20231020	151800	185567050	13700	13650	13700	13650	4
323	20231020	151700	185512350	13650	13650	13650	13650	6
324	20231020	151600	185430450	13700	13700	13700	13700	0
325	20231020	151500	185430450	13700	13700	13700	13700	0
326	20231020	151400	185430450	13700	13700	13700	13700	0
327	20231020	151300	185430450	13700	13700	13700	13700	0
328	20231020	151200	185430450	13700	13700	13700	13700	0
329	20231020	151100	185430450	13700	13630	13700	13630	2
330	20231020	151000	185403120	13630	13630	13630	13630	1
331	20231020	150900	185389490	13710	13710	13710	13710	0
332	20231020	150800	185389490	13710	13710	13710	13710	0
333	20231020	150700	185389490	13710	13710	13710	13710	0
334	20231020	150600	185389490	13710	13670	13710	13630	55
335	20231020	150500	184637860	13670	13670	13670	13670	0
336	20231020	150400	184637860	13670	13670	13670	13670	0
337	20231020	150300	184637860	13670	13670	13670	13670	0
338	20231020	150200	184637860	13670	13650	13670	13650	20
339	20231020	150100	184364500	13650	13650	13650	13650	1
340	20231020	150000	184350850	13650	13650	13650	13650	0
341	20231020	145900	184350850	13650	13650	13650	13630	170
342	20231020	145800	182032590	13720	13720	13720	13720	0
343	20231020	145700	182032590	13720	13680	13720	13680	2
344	20231020	145600	182005190	13700	13680	13700	13680	30
345	20231020	145500	181594260	13660	13660	13660	13660	0
346	20231020	145400	181594260	13660	13660	13660	13660	0
347	20231020	145300	181594260	13660	13660	13660	13660	0
348	20231020	145200	181594260	13660	13660	13660	13660	10
349	20231020	145100	181457660	13660	13660	13660	13660	0
350	20231020	145000	181457660	13660	13660	13660	13660	5
351	20231020	144900	181389360	13660	13660	13660	13660	5
352	20231020	144800	181321060	13660	13660	13660	13660	0
353	20231020	144700	181321060	13660	13660	13660	13660	0
354	20231020	144600	181321060	13660	13660	13660	13660	1
355	20231020	144500	181307400	13640	13640	13640	13640	0
356	20231020	144400	181307400	13640	13670	13670	13640	51
357	20231020	144300	180611730	13660	13660	13660	13660	0
358	20231020	144200	180611730	13660	13630	13660	13630	2
359	20231020	144100	180584440	13630	13630	13630	13630	0
360	20231020	144000	180584440	13630	13630	13630	13630	35
361	20231020	143900	180107390	13620	13660	13730	13620	224
362	20231020	143800	177035100	13730	13650	13730	13650	16
363	20231020	143700	176816480	13630	13630	13630	13630	120
364	20231020	143600	175180880	13650	13650	13650	13650	0
365	20231020	143500	175180880	13650	13660	13690	13650	183
366	20231020	143400	172682050	13660	13660	13660	13660	5
367	20231020	143300	172613750	13730	13690	13730	13690	20
368	20231020	143200	172339720	13690	13690	13690	13690	10
369	20231020	143100	172202820	13670	13700	13700	13670	21
370	20231020	143000	171915450	13700	13700	13700	13700	30
371	20231020	142900	171504450	13690	13690	13690	13690	1
372	20231020	142800	171490760	13700	13690	13700	13690	20
373	20231020	142700	171216790	13700	13690	13700	13690	8
374	20231020	142600	171107200	13690	13690	13700	13690	40
375	20231020	142500	170559310	13690	13690	13690	13690	2
376	20231020	142400	170531930	13690	13690	13690	13690	0
377	20231020	142300	170531930	13690	13690	13690	13690	0
378	20231020	142200	170531930	13690	13690	13690	13690	0
379	20231020	142100	170531930	13690	13690	13690	13690	0
380	20231020	142000	170531930	13690	13690	13690	13690	0
381	20231020	141900	170531930	13690	13690	13690	13690	0
382	20231020	141800	170531930	13690	13690	13690	13690	0
383	20231020	141700	170531930	13690	13690	13690	13690	0
384	20231020	141600	170531930	13690	13690	13690	13690	0
385	20231020	141500	170531930	13690	13690	13690	13690	19
386	20231020	141400	170271820	13690	13690	13690	13690	0
387	20231020	141300	170271820	13690	13690	13690	13690	0
388	20231020	141200	170271820	13690	13690	13690	13690	11
389	20231020	141100	170121230	13690	13680	13690	13680	2
390	20231020	141000	170093860	13700	13700	13700	13700	0
391	20231020	140900	170093860	13700	13700	13700	13700	0
392	20231020	140800	170093860	13700	13700	13700	13700	0
393	20231020	140700	170093860	13700	13700	13700	13700	0
394	20231020	140600	170093860	13700	13700	13700	13700	0
395	20231020	140500	170093860	13700	13700	13700	13700	0
396	20231020	140400	170093860	13700	13700	13700	13700	0
397	20231020	140300	170093860	13700	13700	13700	13700	0
398	20231020	140200	170093860	13700	13700	13700	13700	0
399	20231020	140100	170093860	13700	13700	13700	13700	33
400	20231020	140000	169641760	13720	13730	13730	13720	88
401	20231020	135900	168433530	13770	13770	13770	13770	0
402	20231020	135800	168433530	13770	13730	13770	13730	163
403	20231020	135700	166192410	13720	13720	13720	13720	0
404	20231020	135600	166192410	13720	13720	13720	13720	0
405	20231020	135500	166192410	13720	13720	13720	13720	0
406	20231020	135400	166192410	13720	13720	13720	13720	0
407	20231020	135300	166192410	13720	13720	13720	13720	0
408	20231020	135200	166192410	13720	13720	13720	13720	0
409	20231020	135100	166192410	13720	13720	13720	13720	0
410	20231020	135000	166192410	13720	13720	13720	13720	0
411	20231020	134900	166192410	13720	13720	13720	13720	2
412	20231020	134800	166164970	13730	13730	13730	13730	0
413	20231020	134700	166164970	13730	13730	13730	13730	0
414	20231020	134600	166164970	13730	13730	13730	13730	2
415	20231020	134500	166137510	13700	13700	13700	13700	1
416	20231020	134400	166123810	13700	13700	13700	13700	86
417	20231020	134300	164945610	13690	13660	13690	13660	11
418	20231020	134200	164795320	13660	13660	13660	13660	0
419	20231020	134100	164795320	13660	13660	13660	13660	0
420	20231020	134000	164795320	13660	13660	13660	13660	0
421	20231020	133900	164795320	13660	13660	13660	13660	0
422	20231020	133800	164795320	13660	13660	13730	13660	21
423	20231020	133700	164507570	13660	13640	13660	13640	121
424	20231020	133600	162855290	13640	13640	13640	13640	0
425	20231020	133500	162855290	13640	13640	13640	13640	54
426	20231020	133400	162118730	13620	13620	13620	13620	0
427	20231020	133300	162118730	13620	13620	13620	13620	0
428	20231020	133200	162118730	13620	13620	13620	13620	1
429	20231020	133100	162105110	13620	13620	13620	13620	55
430	20231020	133000	161356010	13600	13600	13600	13600	0
431	20231020	132900	161356010	13600	13600	13600	13600	0
432	20231020	132800	161356010	13600	13600	13600	13600	0
433	20231020	132700	161356010	13600	13600	13600	13600	10
434	20231020	132600	161220010	13600	13600	13600	13600	3
435	20231020	132500	161179210	13600	13600	13600	13600	0
436	20231020	132400	161179210	13600	13600	13600	13600	11
437	20231020	132300	161029610	13600	13600	13600	13600	0
438	20231020	132200	161029610	13600	13600	13600	13600	0
439	20231020	132100	161029610	13600	13600	13600	13600	0
440	20231020	132000	161029610	13600	13600	13600	13600	0
441	20231020	131900	161029610	13600	13600	13600	13600	0
442	20231020	131800	161029610	13600	13600	13600	13600	7
443	20231020	131700	160934410	13600	13600	13600	13600	0
444	20231020	131600	160934410	13600	13600	13600	13600	0
445	20231020	131500	160934410	13600	13590	13600	13590	5
446	20231020	131400	160866440	13580	13590	13590	13580	3
447	20231020	131300	160825680	13590	13590	13590	13590	1
448	20231020	131200	160812090	13590	13590	13590	13590	0
449	20231020	131100	160812090	13590	13590	13590	13590	0
450	20231020	131000	160812090	13590	13590	13590	13590	0
451	20231020	130900	160812090	13590	13590	13590	13590	0
452	20231020	130800	160812090	13590	13590	13590	13590	0
453	20231020	130700	160812090	13590	13590	13590	13590	0
454	20231020	130600	160812090	13590	13590	13590	13590	0
455	20231020	130500	160812090	13590	13590	13590	13590	0
456	20231020	130400	160812090	13590	13590	13590	13590	0
457	20231020	130300	160812090	13590	13590	13590	13590	0
458	20231020	130200	160812090	13590	13590	13590	13590	0
459	20231020	130100	160812090	13590	13590	13590	13590	0
460	20231020	130000	160812090	13590	13590	13590	13590	0
461	20231020	125900	160812090	13590	13590	13590	13590	0
462	20231020	125800	160812090	13590	13590	13590	13590	0
463	20231020	125700	160812090	13590	13590	13590	13590	0
464	20231020	125600	160812090	13590	13590	13590	13590	0
465	20231020	125500	160812090	13590	13590	13590	13590	0
466	20231020	125400	160812090	13590	13590	13590	13590	0
467	20231020	125300	160812090	13590	13590	13590	13590	13
468	20231020	125200	160635420	13590	13560	13590	13560	2
469	20231020	125100	160608270	13570	13550	13570	13550	5
470	20231020	125000	160540460	13550	13550	13550	13550	0
471	20231020	124900	160540460	13550	13550	13550	13550	0
472	20231020	124800	160540460	13550	13550	13550	13550	1
473	20231020	124700	160526910	13570	13570	13570	13570	0
474	20231020	124600	160526910	13570	13570	13570	13570	0
475	20231020	124500	160526910	13570	13570	13570	13570	0
476	20231020	124400	160526910	13570	13570	13570	13570	5
477	20231020	124300	160459060	13550	13550	13550	13550	0
478	20231020	124200	160459060	13550	13550	13550	13550	0
479	20231020	124100	160459060	13550	13550	13550	13550	0
480	20231020	124000	160459060	13550	13550	13550	13550	40
481	20231020	123900	159917060	13570	13550	13570	13540	42
482	20231020	123800	159347950	13570	13570	13570	13570	0
483	20231020	123700	159347950	13570	13570	13570	13570	0
484	20231020	123600	159347950	13570	13570	13570	13570	0
485	20231020	123500	159347950	13570	13570	13570	13570	0
486	20231020	123400	159347950	13570	13570	13570	13570	0
487	20231020	123300	159347950	13570	13570	13570	13570	0
488	20231020	123200	159347950	13570	13570	13570	13570	0
489	20231020	123100	159347950	13570	13570	13570	13570	0
490	20231020	123000	159347950	13570	13570	13570	13570	0
491	20231020	122900	159347950	13570	13570	13570	13570	2
492	20231020	122800	159320810	13570	13570	13570	13570	0
493	20231020	122700	159320810	13570	13570	13570	13570	0
494	20231020	122600	159320810	13570	13570	13570	13570	0
495	20231020	122500	159320810	13570	13570	13570	13570	0
496	20231020	122400	159320810	13570	13570	13570	13570	0
497	20231020	122300	159320810	13570	13570	13570	13570	1
498	20231020	122200	159307240	13570	13570	13570	13570	1
499	20231020	122100	159293670	13570	13570	13570	13570	1
500	20231020	122000	159280100	13550	13550	13550	13550	0
501	20231020	121900	159280100	13550	13550	13550	13550	0
502	20231020	121800	159280100	13550	13550	13550	13550	0
503	20231020	121700	159280100	13550	13550	13550	13550	0
504	20231020	121600	159280100	13550	13550	13550	13550	0
505	20231020	121500	159280100	13550	13550	13550	13550	0
506	20231020	121400	159280100	13550	13550	13550	13550	0
507	20231020	121300	159280100	13550	13550	13550	13550	0
508	20231020	121200	159280100	13550	13550	13550	13550	0
509	20231020	121100	159280100	13550	13550	13550	13550	0
510	20231020	121000	159280100	13550	13550	13550	13550	0
511	20231020	120900	159280100	13550	13550	13550	13550	0
512	20231020	120800	159280100	13550	13550	13550	13550	0
513	20231020	120700	159280100	13550	13550	13550	13550	0
514	20231020	120600	159280100	13550	13550	13550	13550	1
515	20231020	120500	159266550	13640	13520	13640	13520	73
516	20231020	120400	158278920	13520	13520	13520	13520	0
517	20231020	120300	158278920	13520	13520	13520	13520	2
518	20231020	120200	158251880	13520	13510	13520	13500	53
519	20231020	120100	157535830	13470	13510	13510	13470	3
520	20231020	120000	157495380	13470	13470	13470	13470	0
521	20231020	115900	157495380	13470	13470	13470	13470	0
522	20231020	115800	157495380	13470	13450	13470	13450	376
523	20231020	115700	152437000	13430	13450	13450	13430	7
524	20231020	115600	152342890	13420	13420	13420	13420	0
525	20231020	115500	152342890	13420	13420	13420	13420	0
526	20231020	115400	152342890	13420	13420	13420	13420	0
527	20231020	115300	152342890	13420	13420	13420	13420	0
528	20231020	115200	152342890	13420	13420	13420	13420	0
529	20231020	115100	152342890	13420	13420	13420	13420	0
530	20231020	115000	152342890	13420	13420	13420	13420	0
531	20231020	114900	152342890	13420	13420	13420	13420	24
532	20231020	114800	152020810	13420	13420	13420	13420	0
533	20231020	114700	152020810	13420	13420	13420	13420	1
534	20231020	114600	152007390	13420	13420	13420	13420	10
535	20231020	114500	151873190	13420	13420	13420	13420	0
536	20231020	114400	151873190	13420	13420	13420	13420	0
537	20231020	114300	151873190	13420	13510	13510	13420	1256
538	20231020	114200	134966740	13520	13510	13520	13510	4
539	20231020	114100	134912680	13510	13510	13510	13510	1
540	20231020	114000	134899170	13510	13510	13510	13510	0
541	20231020	113900	134899170	13510	13510	13510	13510	8
542	20231020	113800	134791090	13510	13510	13510	13510	101
543	20231020	113700	133426580	13520	13520	13520	13520	14
544	20231020	113600	133237300	13520	13520	13520	13520	0
545	20231020	113500	133237300	13520	13520	13520	13520	0
546	20231020	113400	133237300	13520	13520	13520	13520	0
547	20231020	113300	133237300	13520	13520	13520	13520	0
548	20231020	113200	133237300	13520	13520	13520	13520	0
549	20231020	113100	133237300	13520	13520	13520	13520	0
550	20231020	113000	133237300	13520	13520	13520	13520	2
551	20231020	112900	133210260	13520	13520	13520	13520	0
552	20231020	112800	133210260	13520	13490	13520	13490	4
553	20231020	112700	133156240	13490	13490	13490	13490	0
554	20231020	112600	133156240	13490	13490	13490	13490	0
555	20231020	112500	133156240	13490	13490	13490	13490	1
556	20231020	112400	133142750	13500	13510	13510	13500	34
557	20231020	112300	132683630	13540	13540	13540	13540	0
558	20231020	112200	132683630	13540	13540	13540	13540	0
559	20231020	112100	132683630	13540	13540	13540	13540	0
560	20231020	112000	132683630	13540	13540	13540	13540	0
561	20231020	111900	132683630	13540	13540	13540	13540	0
562	20231020	111800	132683630	13540	13540	13540	13540	0
563	20231020	111700	132683630	13540	13540	13540	13540	0
564	20231020	111600	132683630	13540	13540	13540	13540	0
565	20231020	111500	132683630	13540	13540	13540	13540	73
566	20231020	111400	131695210	13540	13540	13540	13540	0
567	20231020	111300	131695210	13540	13540	13540	13540	0
568	20231020	111200	131695210	13540	13540	13540	13540	3
569	20231020	111100	131654590	13520	13520	13520	13520	0
570	20231020	111000	131654590	13520	13520	13520	13520	31
571	20231020	110900	131235470	13520	13570	13570	13520	477
572	20231020	110800	124776560	13590	13590	13590	13590	0
573	20231020	110700	124776560	13590	13590	13590	13590	0
574	20231020	110600	124776560	13590	13590	13590	13590	0
575	20231020	110500	124776560	13590	13590	13590	13590	0
576	20231020	110400	124776560	13590	13590	13590	13590	0
577	20231020	110300	124776560	13590	13590	13590	13590	0
578	20231020	110200	124776560	13590	13590	13590	13590	0
579	20231020	110100	124776560	13590	13590	13590	13590	0
580	20231020	110000	124776560	13590	13590	13590	13590	1
581	20231020	105900	124762970	13590	13590	13590	13590	0
582	20231020	105800	124762970	13590	13590	13590	13590	1
583	20231020	105700	124749380	13570	13570	13570	13570	2
584	20231020	105600	124722240	13570	13570	13570	13570	0
585	20231020	105500	124722240	13570	13570	13570	13570	0
586	20231020	105400	124722240	13570	13570	13570	13570	0
587	20231020	105300	124722240	13570	13570	13570	13570	3
588	20231020	105200	124681530	13570	13540	13570	13540	2
589	20231020	105100	124654420	13540	13540	13540	13540	40
590	20231020	105000	124112820	13540	13540	13540	13540	0
591	20231020	104900	124112820	13540	13540	13540	13540	0
592	20231020	104800	124112820	13540	13540	13540	13540	0
593	20231020	104700	124112820	13540	13540	13540	13540	0
594	20231020	104600	124112820	13540	13540	13540	13540	0
595	20231020	104500	124112820	13540	13540	13540	13540	0
596	20231020	104400	124112820	13540	13540	13540	13540	0
597	20231020	104300	124112820	13540	13520	13540	13520	2
598	20231020	104200	124085760	13520	13520	13520	13520	10
599	20231020	104100	123950560	13520	13520	13520	13520	1
600	20231020	104000	123937040	13510	13510	13510	13510	0
601	20231020	103900	123937040	13510	13510	13510	13510	0
602	20231020	103800	123937040	13510	13510	13510	13510	312
603	20231020	103700	119721920	13480	13510	13510	13480	200
604	20231020	103600	117022550	13530	13510	13530	13480	203
605	20231020	103500	114281910	13530	13530	13530	13530	3
606	20231020	103400	114241320	13500	13500	13500	13500	181
607	20231020	103300	111797820	13510	13520	13520	13510	19
608	20231020	103200	111541100	13550	13550	13550	13550	0
609	20231020	103100	111541100	13550	13550	13550	13550	0
610	20231020	103000	111541100	13550	13550	13550	13550	1
611	20231020	102900	111527550	13530	13530	13530	13530	1
612	20231020	102800	111514020	13510	13510	13510	13510	50
613	20231020	102700	110838520	13510	13510	13510	13510	0
614	20231020	102600	110838520	13510	13570	13570	13510	47
615	20231020	102500	110203490	13500	13570	13570	13500	461
616	20231020	102400	103973590	13550	13550	13550	13550	0
617	20231020	102300	103973590	13550	13550	13570	13550	4
618	20231020	102200	103919370	13560	13540	13560	13540	5
619	20231020	102100	103851610	13510	13510	13510	13510	0
620	20231020	102000	103851610	13510	13510	13510	13510	0
621	20231020	101900	103851610	13510	13500	13510	13500	108
622	20231020	101800	102393530	13530	13530	13530	13530	0
623	20231020	101700	102393530	13530	13540	13540	13500	1040
624	20231020	101600	88337080	13540	13540	13540	13540	0
625	20231020	101500	88337080	13540	13550	13550	13540	23
626	20231020	101400	88025620	13560	13560	13560	13560	83
627	20231020	101300	86900140	13580	13580	13580	13580	0
628	20231020	101200	86900140	13580	13580	13580	13580	1
629	20231020	101100	86886560	13580	13580	13580	13580	0
630	20231020	101000	86886560	13580	13580	13580	13580	27
631	20231020	100900	86519900	13580	13590	13590	13580	121
632	20231020	100800	84876640	13590	13590	13590	13590	0
633	20231020	100700	84876640	13590	13590	13590	13590	12
634	20231020	100600	84713560	13590	13590	13590	13590	15
635	20231020	100500	84509710	13600	13600	13600	13600	8
636	20231020	100400	84400910	13630	13630	13630	13630	0
637	20231020	100300	84400910	13630	13600	13630	13600	51
638	20231020	100200	83707280	13600	13600	13600	13600	0
639	20231020	100100	83707280	13600	13600	13600	13600	0
640	20231020	100000	83707280	13600	13600	13600	13600	0
641	20231020	095900	83707280	13600	13600	13600	13600	45
642	20231020	095800	83095280	13600	13600	13600	13600	0
643	20231020	095700	83095280	13600	13600	13600	13600	0
644	20231020	095600	83095280	13600	13600	13600	13600	0
645	20231020	095500	83095280	13600	13600	13600	13600	10
646	20231020	095400	82959280	13600	13600	13600	13600	36
647	20231020	095300	82469680	13590	13590	13590	13590	0
648	20231020	095200	82469680	13590	13590	13590	13590	0
649	20231020	095100	82469680	13590	13590	13590	13590	0
650	20231020	095000	82469680	13590	13590	13590	13590	0
651	20231020	094900	82469680	13590	13600	13600	13590	108
652	20231020	094800	81000940	13610	13620	13620	13610	113
653	20231020	094700	79462990	13620	13620	13620	13620	0
654	20231020	094600	79462990	13620	13620	13620	13620	0
655	20231020	094500	79462990	13620	13620	13620	13620	0
656	20231020	094400	79462990	13620	13660	13660	13620	501
657	20231020	094300	72638740	13680	13680	13680	13680	7
658	20231020	094200	72542980	13680	13680	13680	13680	0
659	20231020	094100	72542980	13680	13680	13680	13680	50
660	20231020	094000	71858980	13680	13650	13680	13650	132
661	20231020	093900	70056940	13640	13640	13640	13640	1
662	20231020	093800	70043300	13640	13640	13640	13640	3
663	20231020	093700	70002380	13650	13670	13670	13650	4
664	20231020	093600	69947730	13660	13660	13660	13630	7
665	20231020	093500	69852260	13680	13680	13680	13680	10
666	20231020	093400	69715460	13680	13680	13680	13680	1
667	20231020	093300	69701780	13680	13680	13680	13680	0
668	20231020	093200	69701780	13680	13690	13690	13680	249
669	20231020	093100	66294360	13720	13720	13720	13720	0
670	20231020	093000	66294360	13720	13720	13720	13720	3
671	20231020	092900	66253200	13720	13720	13720	13720	5
672	20231020	092800	66184600	13720	13720	13720	13720	2
673	20231020	092700	66157160	13680	13680	13680	13680	6
674	20231020	092600	66075080	13680	13660	13680	13660	6
675	20231020	092500	65993100	13660	13660	13660	13660	106
676	20231020	092400	64545140	13630	13660	13660	13630	87
677	20231020	092300	63359300	13660	13630	13750	13630	16
678	20231020	092200	63139810	13630	13630	13630	13630	5
679	20231020	092100	63071660	13790	13670	13790	13600	102
680	20231020	092000	61683750	13640	13650	13650	13620	18
681	20231020	091900	61438410	13620	13790	13790	13530	1429
682	20231020	091800	41915910	13810	13810	13810	13810	0
683	20231020	091700	41915910	13810	13810	13810	13810	336
684	20231020	091600	37275750	13850	13800	13850	13800	412
685	20231020	091500	31585930	13810	13810	13810	13810	151
686	20231020	091400	29500620	13850	13850	13850	13850	0
687	20231020	091300	29500620	13850	13850	13850	13850	1
688	20231020	091200	29486770	13840	13840	13840	13840	1
689	20231020	091100	29472930	13850	13850	13850	13850	0
690	20231020	091000	29472930	13850	13770	13850	13770	91
691	20231020	090900	28219780	13850	13850	13850	13850	8
692	20231020	090800	28108980	13850	13760	13850	13760	665
693	20231020	090700	18901520	13760	13760	13760	13760	11
694	20231020	090600	18750160	13760	13760	13760	13720	908
695	20231020	090500	6260860	13830	13760	13830	13760	4
696	20231020	090400	6205750	13770	13770	13770	13750	386
697	20231020	090300	894670	13850	13850	13850	13850	0
698	20231020	090200	894670	13850	13850	13850	13850	0
699	20231020	090100	894670	13850	13850	13850	13850	0
700	20231020	090000	894670	13850	13760	13850	13760	65