KissMeData/039570/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	191500	15729780	7440	7440	7440	7440	81
3	20231025	191400	15729780	7440	7440	7440	7440	0
4	20231025	191300	15729780	7440	7440	7440	7440	0
5	20231025	191200	15729780	7440	7440	7440	7440	0
6	20231025	191100	15729780	7440	7440	7440	7440	0
7	20231025	191000	15729780	7440	7440	7440	7440	0
8	20231025	190900	15729780	7440	7440	7440	7440	0
9	20231025	190800	15729780	7440	7440	7440	7440	0
10	20231025	190700	15729780	7440	7440	7440	7440	0
11	20231025	190600	15729780	7440	7440	7440	7440	0
12	20231025	190500	15729780	7440	7440	7440	7440	0
13	20231025	190400	15729780	7440	7440	7440	7440	0
14	20231025	190300	15729780	7440	7440	7440	7440	0
15	20231025	190200	15729780	7440	7440	7440	7440	0
16	20231025	190100	15729780	7440	7440	7440	7440	0
17	20231025	190000	15729780	7440	7440	7440	7440	0
18	20231025	185900	15729780	7440	7440	7440	7440	0
19	20231025	185800	15729780	7440	7440	7440	7440	0
20	20231025	185700	15729780	7440	7440	7440	7440	0
21	20231025	185600	15729780	7440	7440	7440	7440	0
22	20231025	185500	15729780	7440	7440	7440	7440	0
23	20231025	185400	15729780	7440	7440	7440	7440	0
24	20231025	185300	15729780	7440	7440	7440	7440	0
25	20231025	185200	15729780	7440	7440	7440	7440	0
26	20231025	185100	15729780	7440	7440	7440	7440	0
27	20231025	185000	15729780	7440	7440	7440	7440	0
28	20231025	184900	15729780	7440	7440	7440	7440	0
29	20231025	184800	15729780	7440	7440	7440	7440	0
30	20231025	184700	15729780	7440	7440	7440	7440	0
31	20231025	184600	15729780	7440	7440	7440	7440	0
32	20231025	184500	15729780	7440	7440	7440	7440	81
33	20231025	184400	15729780	7440	7440	7440	7440	0
34	20231025	184300	15729780	7440	7440	7440	7440	0
35	20231025	184200	15729780	7440	7440	7440	7440	0
36	20231025	184100	15729780	7440	7440	7440	7440	0
37	20231025	184000	15729780	7440	7440	7440	7440	0
38	20231025	183900	15729780	7440	7440	7440	7440	0
39	20231025	183800	15729780	7440	7440	7440	7440	0
40	20231025	183700	15729780	7440	7440	7440	7440	0
41	20231025	183600	15729780	7440	7440	7440	7440	0
42	20231025	183500	15729780	7440	7440	7440	7440	0
43	20231025	183400	15729780	7440	7440	7440	7440	0
44	20231025	183300	15729780	7440	7440	7440	7440	0
45	20231025	183200	15729780	7440	7440	7440	7440	0
46	20231025	183100	15729780	7440	7440	7440	7440	0
47	20231025	183000	15729780	7440	7440	7440	7440	0
48	20231025	182900	15729780	7440	7440	7440	7440	0
49	20231025	182800	15729780	7440	7440	7440	7440	0
50	20231025	182700	15729780	7440	7440	7440	7440	0
51	20231025	182600	15729780	7440	7440	7440	7440	0
52	20231025	182500	15729780	7440	7440	7440	7440	0
53	20231025	182400	15729780	7440	7440	7440	7440	0
54	20231025	182300	15729780	7440	7440	7440	7440	0
55	20231025	182200	15729780	7440	7440	7440	7440	0
56	20231025	182100	15729780	7440	7440	7440	7440	0
57	20231025	182000	15729780	7440	7440	7440	7440	0
58	20231025	181900	15729780	7440	7440	7440	7440	0
59	20231025	181800	15729780	7440	7440	7440	7440	0
60	20231025	181700	15729780	7440	7440	7440	7440	0
61	20231025	181600	15729780	7440	7440	7440	7440	0
62	20231025	181500	15729780	7440	7440	7440	7440	81
63	20231025	181400	15729780	7440	7440	7440	7440	0
64	20231025	181300	15729780	7440	7440	7440	7440	0
65	20231025	181200	15729780	7440	7440	7440	7440	0
66	20231025	181100	15729780	7440	7440	7440	7440	0
67	20231025	181000	15729780	7440	7440	7440	7440	0
68	20231025	180900	15729780	7440	7440	7440	7440	0
69	20231025	180800	15729780	7440	7440	7440	7440	0
70	20231025	180700	15729780	7440	7440	7440	7440	0
71	20231025	180600	15729780	7440	7440	7440	7440	0
72	20231025	180500	15729780	7440	7440	7440	7440	0
73	20231025	180400	15729780	7440	7440	7440	7440	0
74	20231025	180300	15729780	7440	7440	7440	7440	0
75	20231025	180200	15729780	7440	7440	7440	7440	0
76	20231025	180100	15729780	7440	7440	7440	7440	0
77	20231025	180000	15729780	7440	7440	7440	7440	0
78	20231025	175900	15729780	7440	7440	7440	7440	0
79	20231025	175800	15729780	7440	7440	7440	7440	0
80	20231025	175700	15729780	7440	7440	7440	7440	0
81	20231025	175600	15729780	7440	7440	7440	7440	0
82	20231025	175500	15729780	7440	7440	7440	7440	0
83	20231025	175400	15729780	7440	7440	7440	7440	0
84	20231025	175300	15729780	7440	7440	7440	7440	0
85	20231025	175200	15729780	7440	7440	7440	7440	0
86	20231025	175100	15729780	7440	7440	7440	7440	0
87	20231025	175000	15729780	7440	7440	7440	7440	0
88	20231025	174900	15729780	7440	7440	7440	7440	0
89	20231025	174800	15729780	7440	7440	7440	7440	0
90	20231025	174700	15729780	7440	7440	7440	7440	0
91	20231025	174600	15729780	7440	7440	7440	7440	0
92	20231025	174500	15729780	7440	7440	7440	7440	81
93	20231025	174400	15729780	7440	7440	7440	7440	0
94	20231025	174300	15729780	7440	7440	7440	7440	0
95	20231025	174200	15729780	7440	7440	7440	7440	0
96	20231025	174100	15729780	7440	7440	7440	7440	0
97	20231025	174000	15729780	7440	7440	7440	7440	0
98	20231025	173900	15729780	7440	7440	7440	7440	0
99	20231025	173800	15729780	7440	7440	7440	7440	0
100	20231025	173700	15729780	7440	7440	7440	7440	0
101	20231025	173600	15729780	7440	7440	7440	7440	0
102	20231025	173500	15729780	7440	7440	7440	7440	0
103	20231025	173400	15729780	7440	7440	7440	7440	0
104	20231025	173300	15729780	7440	7440	7440	7440	0
105	20231025	173200	15729780	7440	7440	7440	7440	0
106	20231025	173100	15729780	7440	7440	7440	7440	0
107	20231025	173000	15729780	7440	7440	7440	7440	0
108	20231025	172900	15729780	7440	7440	7440	7440	0
109	20231025	172800	15729780	7440	7440	7440	7440	0
110	20231025	172700	15729780	7440	7440	7440	7440	0
111	20231025	172600	15729780	7440	7440	7440	7440	0
112	20231025	172500	15729780	7440	7440	7440	7440	0
113	20231025	172400	15729780	7440	7440	7440	7440	0
114	20231025	172300	15729780	7440	7440	7440	7440	0
115	20231025	172200	15729780	7440	7440	7440	7440	0
116	20231025	172100	15729780	7440	7440	7440	7440	0
117	20231025	172000	15729780	7440	7440	7440	7440	0
118	20231025	171900	15729780	7440	7440	7440	7440	0
119	20231025	171800	15729780	7440	7440	7440	7440	0
120	20231025	171700	15729780	7440	7440	7440	7440	0
121	20231025	171600	15729780	7440	7440	7440	7440	0
122	20231025	171500	15729780	7440	7440	7440	7440	81
123	20231025	171400	15729780	7440	7440	7440	7440	0
124	20231025	171300	15729780	7440	7440	7440	7440	0
125	20231025	171200	15729780	7440	7440	7440	7440	0
126	20231025	171100	15729780	7440	7440	7440	7440	0
127	20231025	171000	15729780	7440	7440	7440	7440	0
128	20231025	170900	15729780	7440	7440	7440	7440	0
129	20231025	170800	15729780	7440	7440	7440	7440	0
130	20231025	170700	15729780	7440	7440	7440	7440	0
131	20231025	170600	15729780	7440	7440	7440	7440	0
132	20231025	170500	15729780	7440	7440	7440	7440	0
133	20231025	170400	15729780	7440	7440	7440	7440	0
134	20231025	170300	15729780	7440	7440	7440	7440	0
135	20231025	170200	15729780	7440	7440	7440	7440	0
136	20231025	170100	15729780	7440	7440	7440	7440	0
137	20231025	170000	15729780	7440	7440	7440	7440	0
138	20231025	165900	15729780	7440	7440	7440	7440	0
139	20231025	165800	15729780	7440	7440	7440	7440	0
140	20231025	165700	15729780	7440	7440	7440	7440	0
141	20231025	165600	15729780	7440	7440	7440	7440	0
142	20231025	165500	15729780	7440	7440	7440	7440	0
143	20231025	165400	15729780	7440	7440	7440	7440	0
144	20231025	165300	15729780	7440	7440	7440	7440	0
145	20231025	165200	15729780	7440	7440	7440	7440	0
146	20231025	165100	15729780	7440	7440	7440	7440	0
147	20231025	165000	15729780	7440	7440	7440	7440	0
148	20231025	164900	15729780	7440	7440	7440	7440	0
149	20231025	164800	15729780	7440	7440	7440	7440	0
150	20231025	164700	15729780	7440	7440	7440	7440	0
151	20231025	164600	15729780	7440	7440	7440	7440	0
152	20231025	164500	15729780	7440	7440	7440	7440	81
153	20231025	164400	15729780	7440	7440	7440	7440	0
154	20231025	164300	15729780	7440	7440	7440	7440	0
155	20231025	164200	15729780	7440	7440	7440	7440	0
156	20231025	164100	15729780	7440	7440	7440	7440	0
157	20231025	164000	15729780	7440	7440	7440	7440	0
158	20231025	163900	15729780	7440	7440	7440	7440	0
159	20231025	163800	15729780	7440	7440	7440	7440	0
160	20231025	163700	15729780	7440	7440	7440	7440	0
161	20231025	163600	15729780	7440	7440	7440	7440	0
162	20231025	163500	15729780	7440	7440	7440	7440	0
163	20231025	163400	15729780	7440	7440	7440	7440	0
164	20231025	163300	15729780	7440	7440	7440	7440	0
165	20231025	163200	15729780	7440	7440	7440	7440	0
166	20231025	163100	15729780	7440	7440	7440	7440	0
167	20231025	163000	15729780	7440	7440	7440	7440	0
168	20231025	162900	15729780	7440	7440	7440	7440	0
169	20231025	162800	15729780	7440	7440	7440	7440	0
170	20231025	162700	15729780	7440	7440	7440	7440	0
171	20231025	162600	15729780	7440	7440	7440	7440	0
172	20231025	162500	15729780	7440	7440	7440	7440	0
173	20231025	162400	15729780	7440	7440	7440	7440	0
174	20231025	162300	15729780	7440	7440	7440	7440	0
175	20231025	162200	15729780	7440	7440	7440	7440	0
176	20231025	162100	15729780	7440	7440	7440	7440	0
177	20231025	162000	15729780	7440	7440	7440	7440	0
178	20231025	161900	15729780	7440	7440	7440	7440	0
179	20231025	161800	15729780	7440	7440	7440	7440	0
180	20231025	161700	15729780	7440	7440	7440	7440	0
181	20231025	161600	15729780	7440	7440	7440	7440	0
182	20231025	161500	15729780	7440	7440	7440	7440	81
183	20231025	161400	15729780	7440	7440	7440	7440	0
184	20231025	161300	15729780	7440	7440	7440	7440	0
185	20231025	161200	15729780	7440	7440	7440	7440	0
186	20231025	161100	15729780	7440	7440	7440	7440	0
187	20231025	161000	15729780	7440	7440	7440	7440	0
188	20231025	160900	15729780	7440	7440	7440	7440	0
189	20231025	160800	15729780	7440	7440	7440	7440	0
190	20231025	160700	15729780	7440	7440	7440	7440	0
191	20231025	160600	15729780	7440	7440	7440	7440	0
192	20231025	160500	15729780	7440	7440	7440	7440	0
193	20231025	160400	15729780	7440	7440	7440	7440	0
194	20231025	160300	15729780	7440	7440	7440	7440	0
195	20231025	160200	15729780	7440	7440	7440	7440	0
196	20231025	160100	15729780	7440	7440	7440	7440	0
197	20231025	160000	15729780	7440	7440	7440	7440	0
198	20231025	155900	15729780	7440	7440	7440	7440	0
199	20231025	155800	15729780	7440	7440	7440	7440	0
200	20231025	155700	15729780	7440	7440	7440	7440	0
201	20231025	155600	15729780	7440	7440	7440	7440	0
202	20231025	155500	15729780	7440	7440	7440	7440	0
203	20231025	155400	15729780	7440	7440	7440	7440	0
204	20231025	155300	15729780	7440	7440	7440	7440	0
205	20231025	155200	15729780	7440	7440	7440	7440	0
206	20231025	155100	15729780	7440	7440	7440	7440	0
207	20231025	155000	15729780	7440	7440	7440	7440	0
208	20231025	154900	15729780	7440	7440	7440	7440	0
209	20231025	154800	15729780	7440	7440	7440	7440	0
210	20231025	154700	15729780	7440	7440	7440	7440	0
211	20231025	154600	15729780	7440	7440	7440	7440	0
212	20231025	154500	15729780	7440	7440	7440	7440	81
213	20231025	154400	15729780	7440	7440	7440	7440	0
214	20231025	154300	15729780	7440	7440	7440	7440	0
215	20231025	154200	15729780	7440	7440	7440	7440	0
216	20231025	154100	15729780	7440	7440	7440	7440	0
217	20231025	154000	15729780	7440	7440	7440	7440	0
218	20231025	153900	15729780	7440	7440	7440	7440	0
219	20231025	153800	15729780	7440	7440	7440	7440	0
220	20231025	153700	15729780	7440	7440	7440	7440	0
221	20231025	153600	15729780	7440	7440	7440	7440	0
222	20231025	153500	15729780	7440	7440	7440	7440	0
223	20231025	153400	15729780	7440	7440	7440	7440	0
224	20231025	153300	15729780	7440	7440	7440	7440	0
225	20231025	153200	15729780	7440	7440	7440	7440	0
226	20231025	153100	15729780	7440	7440	7440	7440	0
227	20231025	153000	15729780	7440	7440	7440	7440	81
228	20231025	152900	15127140	7450	7450	7450	7450	0
229	20231025	152800	15127140	7450	7450	7450	7450	0
230	20231025	152700	15127140	7450	7450	7450	7450	0
231	20231025	152600	15127140	7450	7450	7450	7450	0
232	20231025	152500	15127140	7450	7450	7450	7450	0
233	20231025	152400	15127140	7450	7450	7450	7450	0
234	20231025	152300	15127140	7450	7450	7450	7450	0
235	20231025	152200	15127140	7450	7450	7450	7450	0
236	20231025	152100	15127140	7450	7450	7450	7450	0
237	20231025	152000	15127140	7450	7450	7450	7450	0
238	20231025	151900	15127140	7450	7450	7450	7450	0
239	20231025	151800	15127140	7450	7450	7450	7450	0
240	20231025	151700	15127140	7450	7450	7450	7450	0
241	20231025	151600	15127140	7450	7450	7450	7450	0
242	20231025	151500	15127140	7450	7450	7450	7450	0
243	20231025	151400	15127140	7450	7450	7450	7450	0
244	20231025	151300	15127140	7450	7450	7450	7450	0
245	20231025	151200	15127140	7450	7450	7450	7450	0
246	20231025	151100	15127140	7450	7450	7450	7450	0
247	20231025	151000	15127140	7450	7450	7450	7450	0
248	20231025	150900	15127140	7450	7450	7450	7450	0
249	20231025	150800	15127140	7450	7450	7450	7450	23
250	20231025	150700	14955790	7450	7450	7450	7450	0
251	20231025	150600	14955790	7450	7450	7450	7450	0
252	20231025	150500	14955790	7450	7450	7450	7450	0
253	20231025	150400	14955790	7450	7450	7450	7450	0
254	20231025	150300	14955790	7450	7450	7450	7450	0
255	20231025	150200	14955790	7450	7450	7450	7450	0
256	20231025	150100	14955790	7450	7450	7450	7450	0
257	20231025	150000	14955790	7450	7450	7450	7450	0
258	20231025	145900	14955790	7450	7450	7450	7450	0
259	20231025	145800	14955790	7450	7450	7450	7450	0
260	20231025	145700	14955790	7450	7450	7450	7450	0
261	20231025	145600	14955790	7450	7450	7450	7450	1
262	20231025	145500	14948340	7440	7440	7440	7440	0
263	20231025	145400	14948340	7440	7440	7440	7440	0
264	20231025	145300	14948340	7440	7440	7440	7440	37
265	20231025	145200	14673060	7440	7440	7440	7440	0
266	20231025	145100	14673060	7440	7440	7440	7440	0
267	20231025	145000	14673060	7440	7440	7440	7440	0
268	20231025	144900	14673060	7440	7440	7440	7440	0
269	20231025	144800	14673060	7440	7440	7440	7440	0
270	20231025	144700	14673060	7440	7440	7440	7440	0
271	20231025	144600	14673060	7440	7440	7440	7440	0
272	20231025	144500	14673060	7440	7440	7440	7440	0
273	20231025	144400	14673060	7440	7440	7440	7440	0
274	20231025	144300	14673060	7440	7440	7440	7440	0
275	20231025	144200	14673060	7440	7440	7440	7440	0
276	20231025	144100	14673060	7440	7440	7440	7440	0
277	20231025	144000	14673060	7440	7440	7440	7440	2
278	20231025	143900	14658180	7440	7440	7440	7440	1
279	20231025	143800	14650740	7440	7440	7440	7440	0
280	20231025	143700	14650740	7440	7440	7440	7440	0
281	20231025	143600	14650740	7440	7440	7440	7440	0
282	20231025	143500	14650740	7440	7440	7440	7440	0
283	20231025	143400	14650740	7440	7440	7440	7440	1
284	20231025	143300	14643300	7440	7440	7440	7440	0
285	20231025	143200	14643300	7440	7440	7440	7440	0
286	20231025	143100	14643300	7440	7440	7440	7440	0
287	20231025	143000	14643300	7440	7440	7440	7440	0
288	20231025	142900	14643300	7440	7440	7440	7440	0
289	20231025	142800	14643300	7440	7440	7440	7440	0
290	20231025	142700	14643300	7440	7440	7440	7440	0
291	20231025	142600	14643300	7440	7440	7440	7440	0
292	20231025	142500	14643300	7440	7440	7440	7440	0
293	20231025	142400	14643300	7440	7440	7440	7440	0
294	20231025	142300	14643300	7440	7440	7440	7440	0
295	20231025	142200	14643300	7440	7440	7440	7440	0
296	20231025	142100	14643300	7440	7440	7440	7440	0
297	20231025	142000	14643300	7440	7440	7440	7440	0
298	20231025	141900	14643300	7440	7440	7440	7440	0
299	20231025	141800	14643300	7440	7440	7440	7440	6
300	20231025	141700	14598660	7440	7440	7440	7440	0
301	20231025	141600	14598660	7440	7440	7440	7440	0
302	20231025	141500	14598660	7440	7440	7440	7440	0
303	20231025	141400	14598660	7440	7440	7440	7440	0
304	20231025	141300	14598660	7440	7440	7440	7440	0
305	20231025	141200	14598660	7440	7440	7440	7440	0
306	20231025	141100	14598660	7440	7440	7440	7440	0
307	20231025	141000	14598660	7440	7440	7440	7440	0
308	20231025	140900	14598660	7440	7440	7440	7440	0
309	20231025	140800	14598660	7440	7440	7440	7440	0
310	20231025	140700	14598660	7440	7440	7440	7440	0
311	20231025	140600	14598660	7440	7440	7440	7440	0
312	20231025	140500	14598660	7440	7440	7440	7440	0
313	20231025	140400	14598660	7440	7440	7440	7440	0
314	20231025	140300	14598660	7440	7440	7440	7440	0
315	20231025	140200	14598660	7440	7440	7440	7440	0
316	20231025	140100	14598660	7440	7440	7440	7440	0
317	20231025	140000	14598660	7440	7440	7440	7440	0
318	20231025	135900	14598660	7440	7440	7440	7440	0
319	20231025	135800	14598660	7440	7440	7440	7440	0
320	20231025	135700	14598660	7440	7440	7440	7440	0
321	20231025	135600	14598660	7440	7440	7440	7440	0
322	20231025	135500	14598660	7440	7440	7440	7440	0
323	20231025	135400	14598660	7440	7440	7440	7440	7
324	20231025	135300	14546580	7410	7410	7410	7410	0
325	20231025	135200	14546580	7410	7410	7410	7410	0
326	20231025	135100	14546580	7410	7410	7410	7410	0
327	20231025	135000	14546580	7410	7410	7410	7410	0
328	20231025	134900	14546580	7410	7410	7410	7410	0
329	20231025	134800	14546580	7410	7410	7410	7410	0
330	20231025	134700	14546580	7410	7410	7410	7410	0
331	20231025	134600	14546580	7410	7410	7410	7410	0
332	20231025	134500	14546580	7410	7410	7410	7410	0
333	20231025	134400	14546580	7410	7410	7410	7410	0
334	20231025	134300	14546580	7410	7410	7410	7410	0
335	20231025	134200	14546580	7410	7410	7410	7410	0
336	20231025	134100	14546580	7410	7410	7410	7410	0
337	20231025	134000	14546580	7410	7410	7410	7410	0
338	20231025	133900	14546580	7410	7410	7410	7410	0
339	20231025	133800	14546580	7410	7410	7410	7410	0
340	20231025	133700	14546580	7410	7410	7410	7410	0
341	20231025	133600	14546580	7410	7410	7410	7410	0
342	20231025	133500	14546580	7410	7410	7410	7410	0
343	20231025	133400	14546580	7410	7410	7410	7410	0
344	20231025	133300	14546580	7410	7410	7410	7410	0
345	20231025	133200	14546580	7410	7410	7410	7410	0
346	20231025	133100	14546580	7410	7410	7410	7410	0
347	20231025	133000	14546580	7410	7410	7410	7410	0
348	20231025	132900	14546580	7410	7410	7410	7410	0
349	20231025	132800	14546580	7410	7410	7410	7410	0
350	20231025	132700	14546580	7410	7410	7410	7410	0
351	20231025	132600	14546580	7410	7410	7410	7410	0
352	20231025	132500	14546580	7410	7410	7410	7410	0
353	20231025	132400	14546580	7410	7410	7410	7410	0
354	20231025	132300	14546580	7410	7410	7410	7410	0
355	20231025	132200	14546580	7410	7410	7410	7410	0
356	20231025	132100	14546580	7410	7410	7410	7410	0
357	20231025	132000	14546580	7410	7410	7410	7410	0
358	20231025	131900	14546580	7410	7410	7410	7410	0
359	20231025	131800	14546580	7410	7410	7410	7410	0
360	20231025	131700	14546580	7410	7410	7410	7410	8
361	20231025	131600	14487300	7410	7410	7410	7410	0
362	20231025	131500	14487300	7410	7410	7410	7410	0
363	20231025	131400	14487300	7410	7410	7410	7410	0
364	20231025	131300	14487300	7410	7410	7410	7410	0
365	20231025	131200	14487300	7410	7410	7410	7410	0
366	20231025	131100	14487300	7410	7410	7410	7410	0
367	20231025	131000	14487300	7410	7410	7410	7410	0
368	20231025	130900	14487300	7410	7410	7410	7410	0
369	20231025	130800	14487300	7410	7410	7410	7410	0
370	20231025	130700	14487300	7410	7410	7410	7410	0
371	20231025	130600	14487300	7410	7410	7410	7410	0
372	20231025	130500	14487300	7410	7420	7420	7410	8
373	20231025	130400	14427980	7440	7440	7440	7440	0
374	20231025	130300	14427980	7440	7440	7440	7440	0
375	20231025	130200	14427980	7440	7440	7440	7440	0
376	20231025	130100	14427980	7440	7440	7440	7440	8
377	20231025	130000	14368460	7440	7440	7440	7440	30
378	20231025	125900	14145260	7440	7440	7440	7440	0
379	20231025	125800	14145260	7440	7440	7440	7440	0
380	20231025	125700	14145260	7440	7440	7440	7440	0
381	20231025	125600	14145260	7440	7440	7440	7440	0
382	20231025	125500	14145260	7440	7440	7440	7440	0
383	20231025	125400	14145260	7440	7440	7440	7440	0
384	20231025	125300	14145260	7440	7440	7440	7440	0
385	20231025	125200	14145260	7440	7440	7440	7440	0
386	20231025	125100	14145260	7440	7440	7440	7440	0
387	20231025	125000	14145260	7440	7440	7440	7440	0
388	20231025	124900	14145260	7440	7440	7440	7440	0
389	20231025	124800	14145260	7440	7440	7440	7440	1
390	20231025	124700	14137820	7440	7440	7440	7440	0
391	20231025	124600	14137820	7440	7440	7440	7440	0
392	20231025	124500	14137820	7440	7440	7440	7440	0
393	20231025	124400	14137820	7440	7440	7440	7440	0
394	20231025	124300	14137820	7440	7440	7440	7440	0
395	20231025	124200	14137820	7440	7430	7440	7430	7
396	20231025	124100	14085750	7430	7430	7430	7430	0
397	20231025	124000	14085750	7430	7430	7430	7430	0
398	20231025	123900	14085750	7430	7430	7430	7430	0
399	20231025	123800	14085750	7430	7430	7430	7430	0
400	20231025	123700	14085750	7430	7430	7430	7430	0
401	20231025	123600	14085750	7430	7430	7430	7430	0
402	20231025	123500	14085750	7430	7430	7430	7430	0
403	20231025	123400	14085750	7430	7430	7430	7430	0
404	20231025	123300	14085750	7430	7430	7430	7430	0
405	20231025	123200	14085750	7430	7430	7430	7430	0
406	20231025	123100	14085750	7430	7430	7430	7430	0
407	20231025	123000	14085750	7430	7430	7430	7430	0
408	20231025	122900	14085750	7430	7430	7430	7430	0
409	20231025	122800	14085750	7430	7430	7430	7430	0
410	20231025	122700	14085750	7430	7430	7430	7430	0
411	20231025	122600	14085750	7430	7430	7430	7430	0
412	20231025	122500	14085750	7430	7430	7430	7430	15
413	20231025	122400	13974300	7430	7430	7430	7430	0
414	20231025	122300	13974300	7430	7430	7430	7430	34
415	20231025	122200	13721680	7440	7440	7440	7440	0
416	20231025	122100	13721680	7440	7440	7440	7440	0
417	20231025	122000	13721680	7440	7440	7440	7440	0
418	20231025	121900	13721680	7440	7440	7440	7440	0
419	20231025	121800	13721680	7440	7440	7440	7440	0
420	20231025	121700	13721680	7440	7440	7440	7440	0
421	20231025	121600	13721680	7440	7440	7440	7440	0
422	20231025	121500	13721680	7440	7440	7440	7440	2
423	20231025	121400	13706800	7440	7440	7440	7440	0
424	20231025	121300	13706800	7440	7440	7440	7440	0
425	20231025	121200	13706800	7440	7430	7440	7430	2
426	20231025	121100	13691930	7450	7450	7450	7450	0
427	20231025	121000	13691930	7450	7450	7450	7450	0
428	20231025	120900	13691930	7450	7450	7450	7450	0
429	20231025	120800	13691930	7450	7450	7450	7450	0
430	20231025	120700	13691930	7450	7450	7450	7450	0
431	20231025	120600	13691930	7450	7450	7450	7450	0
432	20231025	120500	13691930	7450	7450	7450	7450	0
433	20231025	120400	13691930	7450	7450	7450	7450	0
434	20231025	120300	13691930	7450	7450	7450	7450	0
435	20231025	120200	13691930	7450	7440	7450	7440	365
436	20231025	120100	10973400	7440	7440	7440	7440	0
437	20231025	120000	10973400	7440	7440	7440	7440	0
438	20231025	115900	10973400	7440	7440	7440	7440	0
439	20231025	115800	10973400	7440	7440	7440	7440	0
440	20231025	115700	10973400	7440	7440	7440	7440	1
441	20231025	115600	10965960	7450	7450	7450	7450	0
442	20231025	115500	10965960	7450	7450	7450	7450	0
443	20231025	115400	10965960	7450	7450	7450	7450	0
444	20231025	115300	10965960	7450	7450	7450	7450	0
445	20231025	115200	10965960	7450	7450	7450	7450	0
446	20231025	115100	10965960	7450	7450	7450	7450	0
447	20231025	115000	10965960	7450	7450	7450	7450	0
448	20231025	114900	10965960	7450	7450	7450	7450	0
449	20231025	114800	10965960	7450	7450	7450	7450	0
450	20231025	114700	10965960	7450	7450	7450	7450	0
451	20231025	114600	10965960	7450	7450	7450	7450	0
452	20231025	114500	10965960	7450	7450	7450	7450	0
453	20231025	114400	10965960	7450	7450	7450	7450	0
454	20231025	114300	10965960	7450	7450	7450	7450	0
455	20231025	114200	10965960	7450	7450	7450	7450	0
456	20231025	114100	10965960	7450	7440	7450	7440	100
457	20231025	114000	10221690	7440	7440	7440	7440	0
458	20231025	113900	10221690	7440	7440	7440	7440	0
459	20231025	113800	10221690	7440	7440	7440	7440	0
460	20231025	113700	10221690	7440	7440	7440	7440	0
461	20231025	113600	10221690	7440	7440	7440	7440	0
462	20231025	113500	10221690	7440	7440	7440	7440	0
463	20231025	113400	10221690	7440	7440	7440	7440	0
464	20231025	113300	10221690	7440	7440	7440	7440	0
465	20231025	113200	10221690	7440	7440	7440	7440	0
466	20231025	113100	10221690	7440	7420	7440	7420	3
467	20231025	113000	10199410	7440	7440	7440	7440	0
468	20231025	112900	10199410	7440	7440	7440	7440	0
469	20231025	112800	10199410	7440	7440	7440	7440	54
470	20231025	112700	9797650	7440	7440	7440	7440	0
471	20231025	112600	9797650	7440	7440	7440	7440	0
472	20231025	112500	9797650	7440	7440	7440	7440	0
473	20231025	112400	9797650	7440	7440	7440	7440	0
474	20231025	112300	9797650	7440	7440	7440	7440	0
475	20231025	112200	9797650	7440	7440	7440	7440	0
476	20231025	112100	9797650	7440	7440	7440	7440	4
477	20231025	112000	9767890	7440	7440	7440	7440	1
478	20231025	111900	9760450	7440	7440	7440	7440	0
479	20231025	111800	9760450	7440	7440	7440	7440	0
480	20231025	111700	9760450	7440	7440	7440	7440	0
481	20231025	111600	9760450	7440	7440	7440	7440	0
482	20231025	111500	9760450	7440	7440	7440	7440	0
483	20231025	111400	9760450	7440	7440	7440	7440	0
484	20231025	111300	9760450	7440	7440	7440	7440	0
485	20231025	111200	9760450	7440	7440	7440	7440	0
486	20231025	111100	9760450	7440	7440	7440	7440	0
487	20231025	111000	9760450	7440	7440	7440	7440	0
488	20231025	110900	9760450	7440	7440	7440	7440	0
489	20231025	110800	9760450	7440	7440	7440	7440	0
490	20231025	110700	9760450	7440	7440	7440	7440	0
491	20231025	110600	9760450	7440	7440	7440	7440	0
492	20231025	110500	9760450	7440	7440	7440	7440	0
493	20231025	110400	9760450	7440	7440	7440	7440	0
494	20231025	110300	9760450	7440	7440	7440	7440	0
495	20231025	110200	9760450	7440	7440	7440	7440	0
496	20231025	110100	9760450	7440	7440	7440	7440	0
497	20231025	110000	9760450	7440	7440	7440	7440	0
498	20231025	105900	9760450	7440	7440	7440	7440	0
499	20231025	105800	9760450	7440	7440	7440	7440	0
500	20231025	105700	9760450	7440	7440	7440	7440	0
501	20231025	105600	9760450	7440	7440	7440	7440	0
502	20231025	105500	9760450	7440	7440	7440	7440	0
503	20231025	105400	9760450	7440	7440	7440	7440	0
504	20231025	105300	9760450	7440	7440	7440	7440	0
505	20231025	105200	9760450	7440	7440	7440	7440	0
506	20231025	105100	9760450	7440	7440	7440	7440	0
507	20231025	105000	9760450	7440	7440	7440	7440	0
508	20231025	104900	9760450	7440	7440	7440	7440	0
509	20231025	104800	9760450	7440	7440	7440	7440	0
510	20231025	104700	9760450	7440	7440	7440	7440	0
511	20231025	104600	9760450	7440	7440	7440	7440	0
512	20231025	104500	9760450	7440	7440	7440	7440	0
513	20231025	104400	9760450	7440	7440	7440	7440	0
514	20231025	104300	9760450	7440	7440	7440	7440	0
515	20231025	104200	9760450	7440	7440	7440	7440	0
516	20231025	104100	9760450	7440	7440	7440	7440	0
517	20231025	104000	9760450	7440	7440	7440	7440	0
518	20231025	103900	9760450	7440	7440	7440	7440	0
519	20231025	103800	9760450	7440	7440	7440	7440	0
520	20231025	103700	9760450	7440	7440	7440	7440	0
521	20231025	103600	9760450	7440	7440	7440	7440	0
522	20231025	103500	9760450	7440	7440	7440	7440	1
523	20231025	103400	9753010	7440	7440	7440	7440	0
524	20231025	103300	9753010	7440	7440	7440	7440	0
525	20231025	103200	9753010	7440	7440	7440	7440	0
526	20231025	103100	9753010	7440	7440	7440	7440	0
527	20231025	103000	9753010	7440	7440	7440	7440	0
528	20231025	102900	9753010	7440	7440	7440	7440	0
529	20231025	102800	9753010	7440	7440	7440	7440	0
530	20231025	102700	9753010	7440	7440	7440	7440	0
531	20231025	102600	9753010	7440	7440	7440	7440	0
532	20231025	102500	9753010	7440	7440	7440	7440	0
533	20231025	102400	9753010	7440	7440	7440	7440	0
534	20231025	102300	9753010	7440	7440	7440	7440	0
535	20231025	102200	9753010	7440	7440	7440	7440	0
536	20231025	102100	9753010	7440	7440	7440	7440	0
537	20231025	102000	9753010	7440	7440	7440	7440	0
538	20231025	101900	9753010	7440	7440	7440	7440	0
539	20231025	101800	9753010	7440	7440	7440	7440	0
540	20231025	101700	9753010	7440	7440	7440	7440	0
541	20231025	101600	9753010	7440	7440	7440	7440	0
542	20231025	101500	9753010	7440	7420	7440	7420	16
543	20231025	101400	9634090	7400	7400	7400	7400	0
544	20231025	101300	9634090	7400	7400	7400	7400	0
545	20231025	101200	9634090	7400	7400	7400	7400	2
546	20231025	101100	9619290	7420	7420	7420	7420	0
547	20231025	101000	9619290	7420	7420	7420	7420	10
548	20231025	100900	9545090	7410	7410	7410	7410	0
549	20231025	100800	9545090	7410	7410	7410	7410	0
550	20231025	100700	9545090	7410	7410	7410	7410	0
551	20231025	100600	9545090	7410	7410	7410	7410	0
552	20231025	100500	9545090	7410	7410	7410	7410	0
553	20231025	100400	9545090	7410	7410	7410	7410	9
554	20231025	100300	9478400	7390	7390	7390	7390	0
555	20231025	100200	9478400	7390	7390	7390	7390	0
556	20231025	100100	9478400	7390	7390	7390	7390	0
557	20231025	100000	9478400	7390	7390	7390	7390	0
558	20231025	095900	9478400	7390	7390	7390	7390	0
559	20231025	095800	9478400	7390	7390	7390	7390	0
560	20231025	095700	9478400	7390	7390	7390	7390	0
561	20231025	095600	9478400	7390	7390	7390	7390	0
562	20231025	095500	9478400	7390	7390	7390	7390	0
563	20231025	095400	9478400	7390	7390	7390	7390	0
564	20231025	095300	9478400	7390	7390	7390	7390	0
565	20231025	095200	9478400	7390	7390	7390	7390	0
566	20231025	095100	9478400	7390	7390	7390	7390	0
567	20231025	095000	9478400	7390	7390	7390	7390	1
568	20231025	094900	9471010	7390	7390	7390	7390	0
569	20231025	094800	9471010	7390	7390	7390	7390	0
570	20231025	094700	9471010	7390	7390	7390	7390	143
571	20231025	094600	8414240	7410	7410	7410	7410	0
572	20231025	094500	8414240	7410	7410	7410	7410	0
573	20231025	094400	8414240	7410	7410	7410	7410	0
574	20231025	094300	8414240	7410	7410	7410	7410	1
575	20231025	094200	8406830	7390	7390	7390	7390	0
576	20231025	094100	8406830	7390	7390	7390	7390	9
577	20231025	094000	8340320	7400	7400	7400	7400	0
578	20231025	093900	8340320	7400	7400	7400	7400	0
579	20231025	093800	8340320	7400	7400	7400	7400	0
580	20231025	093700	8340320	7400	7400	7400	7400	0
581	20231025	093600	8340320	7400	7400	7400	7400	0
582	20231025	093500	8340320	7400	7400	7400	7400	0
583	20231025	093400	8340320	7400	7400	7400	7400	0
584	20231025	093300	8340320	7400	7400	7400	7400	0
585	20231025	093200	8340320	7400	7400	7400	7400	0
586	20231025	093100	8340320	7400	7400	7400	7400	0
587	20231025	093000	8340320	7400	7390	7400	7390	2
588	20231025	092900	8325530	7400	7400	7400	7400	0
589	20231025	092800	8325530	7400	7400	7400	7400	0
590	20231025	092700	8325530	7400	7400	7400	7400	0
591	20231025	092600	8325530	7400	7400	7400	7400	0
592	20231025	092500	8325530	7400	7400	7400	7400	1
593	20231025	092400	8318130	7390	7390	7390	7390	71
594	20231025	092300	7793440	7390	7380	7390	7380	1013
595	20231025	092200	317390	7370	7370	7370	7370	0
596	20231025	092100	317390	7370	7370	7370	7370	19
597	20231025	092000	177360	7370	7370	7370	7370	0
598	20231025	091900	177360	7370	7370	7370	7370	0
599	20231025	091800	177360	7370	7370	7370	7370	0
600	20231025	091700	177360	7370	7370	7370	7370	1
601	20231025	091600	169990	7370	7370	7370	7370	1
602	20231025	091500	162620	7390	7390	7390	7390	0
603	20231025	091400	162620	7390	7390	7390	7390	0
604	20231025	091300	162620	7390	7390	7390	7390	0
605	20231025	091200	162620	7390	7390	7390	7390	0
606	20231025	091100	162620	7390	7390	7390	7390	0
607	20231025	091000	162620	7390	7390	7390	7390	0
608	20231025	090900	162620	7390	7390	7390	7390	0
609	20231025	090800	162620	7390	7390	7390	7390	0
610	20231025	090700	162620	7390	7390	7390	7390	3
611	20231025	090600	140450	7390	7390	7390	7390	13
612	20231025	090500	44380	7390	7390	7390	7390	2
613	20231025	090400	29600	7400	7400	7400	7400	0
614	20231025	090300	29600	7400	7400	7400	7400	0
615	20231025	090200	29600	7400	7400	7400	7400	0
616	20231025	090100	29600	7400	7400	7400	7400	0
617	20231025	090000	29600	7400	7400	7400	7400	4