KissMeData/086670/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	194300	805226410	13850	13850	13850	13850	512
3	20231025	194200	805226410	13850	13850	13850	13850	0
4	20231025	194100	805226410	13850	13850	13850	13850	0
5	20231025	194000	805226410	13850	13850	13850	13850	0
6	20231025	193900	805226410	13850	13850	13850	13850	0
7	20231025	193800	805226410	13850	13850	13850	13850	0
8	20231025	193700	805226410	13850	13850	13850	13850	0
9	20231025	193600	805226410	13850	13850	13850	13850	0
10	20231025	193500	805226410	13850	13850	13850	13850	0
11	20231025	193400	805226410	13850	13850	13850	13850	0
12	20231025	193300	805226410	13850	13850	13850	13850	0
13	20231025	193200	805226410	13850	13850	13850	13850	0
14	20231025	193100	805226410	13850	13850	13850	13850	0
15	20231025	193000	805226410	13850	13850	13850	13850	0
16	20231025	192900	805226410	13850	13850	13850	13850	0
17	20231025	192800	805226410	13850	13850	13850	13850	0
18	20231025	192700	805226410	13850	13850	13850	13850	0
19	20231025	192600	805226410	13850	13850	13850	13850	0
20	20231025	192500	805226410	13850	13850	13850	13850	0
21	20231025	192400	805226410	13850	13850	13850	13850	0
22	20231025	192300	805226410	13850	13850	13850	13850	0
23	20231025	192200	805226410	13850	13850	13850	13850	0
24	20231025	192100	805226410	13850	13850	13850	13850	0
25	20231025	192000	805226410	13850	13850	13850	13850	0
26	20231025	191900	805226410	13850	13850	13850	13850	0
27	20231025	191800	805226410	13850	13850	13850	13850	0
28	20231025	191700	805226410	13850	13850	13850	13850	0
29	20231025	191600	805226410	13850	13850	13850	13850	0
30	20231025	191500	805226410	13850	13850	13850	13850	0
31	20231025	191400	805226410	13850	13850	13850	13850	0
32	20231025	191300	805226410	13850	13850	13850	13850	512
33	20231025	191200	805226410	13850	13850	13850	13850	0
34	20231025	191100	805226410	13850	13850	13850	13850	0
35	20231025	191000	805226410	13850	13850	13850	13850	0
36	20231025	190900	805226410	13850	13850	13850	13850	0
37	20231025	190800	805226410	13850	13850	13850	13850	0
38	20231025	190700	805226410	13850	13850	13850	13850	0
39	20231025	190600	805226410	13850	13850	13850	13850	0
40	20231025	190500	805226410	13850	13850	13850	13850	0
41	20231025	190400	805226410	13850	13850	13850	13850	0
42	20231025	190300	805226410	13850	13850	13850	13850	0
43	20231025	190200	805226410	13850	13850	13850	13850	0
44	20231025	190100	805226410	13850	13850	13850	13850	0
45	20231025	190000	805226410	13850	13850	13850	13850	0
46	20231025	185900	805226410	13850	13850	13850	13850	0
47	20231025	185800	805226410	13850	13850	13850	13850	0
48	20231025	185700	805226410	13850	13850	13850	13850	0
49	20231025	185600	805226410	13850	13850	13850	13850	0
50	20231025	185500	805226410	13850	13850	13850	13850	0
51	20231025	185400	805226410	13850	13850	13850	13850	0
52	20231025	185300	805226410	13850	13850	13850	13850	0
53	20231025	185200	805226410	13850	13850	13850	13850	0
54	20231025	185100	805226410	13850	13850	13850	13850	0
55	20231025	185000	805226410	13850	13850	13850	13850	0
56	20231025	184900	805226410	13850	13850	13850	13850	0
57	20231025	184800	805226410	13850	13850	13850	13850	0
58	20231025	184700	805226410	13850	13850	13850	13850	0
59	20231025	184600	805226410	13850	13850	13850	13850	0
60	20231025	184500	805226410	13850	13850	13850	13850	0
61	20231025	184400	805226410	13850	13850	13850	13850	0
62	20231025	184300	805226410	13850	13850	13850	13850	512
63	20231025	184200	805226410	13850	13850	13850	13850	0
64	20231025	184100	805226410	13850	13850	13850	13850	0
65	20231025	184000	805226410	13850	13850	13850	13850	0
66	20231025	183900	805226410	13850	13850	13850	13850	0
67	20231025	183800	805226410	13850	13850	13850	13850	0
68	20231025	183700	805226410	13850	13850	13850	13850	0
69	20231025	183600	805226410	13850	13850	13850	13850	0
70	20231025	183500	805226410	13850	13850	13850	13850	0
71	20231025	183400	805226410	13850	13850	13850	13850	0
72	20231025	183300	805226410	13850	13850	13850	13850	0
73	20231025	183200	805226410	13850	13850	13850	13850	0
74	20231025	183100	805226410	13850	13850	13850	13850	0
75	20231025	183000	805226410	13850	13850	13850	13850	0
76	20231025	182900	805226410	13850	13850	13850	13850	0
77	20231025	182800	805226410	13850	13850	13850	13850	0
78	20231025	182700	805226410	13850	13850	13850	13850	0
79	20231025	182600	805226410	13850	13850	13850	13850	0
80	20231025	182500	805226410	13850	13850	13850	13850	0
81	20231025	182400	805226410	13850	13850	13850	13850	0
82	20231025	182300	805226410	13850	13850	13850	13850	0
83	20231025	182200	805226410	13850	13850	13850	13850	0
84	20231025	182100	805226410	13850	13850	13850	13850	0
85	20231025	182000	805226410	13850	13850	13850	13850	0
86	20231025	181900	805226410	13850	13850	13850	13850	0
87	20231025	181800	805226410	13850	13850	13850	13850	0
88	20231025	181700	805226410	13850	13850	13850	13850	0
89	20231025	181600	805226410	13850	13850	13850	13850	0
90	20231025	181500	805226410	13850	13850	13850	13850	0
91	20231025	181400	805226410	13850	13850	13850	13850	0
92	20231025	181300	805226410	13850	13850	13850	13850	512
93	20231025	181200	805226410	13850	13850	13850	13850	0
94	20231025	181100	805226410	13850	13850	13850	13850	0
95	20231025	181000	805226410	13850	13850	13850	13850	0
96	20231025	180900	805226410	13850	13850	13850	13850	0
97	20231025	180800	805226410	13850	13850	13850	13850	0
98	20231025	180700	805226410	13850	13850	13850	13850	0
99	20231025	180600	805226410	13850	13850	13850	13850	0
100	20231025	180500	805226410	13850	13850	13850	13850	0
101	20231025	180400	805226410	13850	13850	13850	13850	0
102	20231025	180300	805226410	13850	13850	13850	13850	0
103	20231025	180200	805226410	13850	13850	13850	13850	0
104	20231025	180100	805226410	13850	13850	13850	13850	0
105	20231025	180000	805226410	13850	13850	13850	13850	0
106	20231025	175900	805226410	13850	13850	13850	13850	0
107	20231025	175800	805226410	13850	13850	13850	13850	0
108	20231025	175700	805226410	13850	13850	13850	13850	0
109	20231025	175600	805226410	13850	13850	13850	13850	0
110	20231025	175500	805226410	13850	13850	13850	13850	0
111	20231025	175400	805226410	13850	13850	13850	13850	0
112	20231025	175300	805226410	13850	13850	13850	13850	0
113	20231025	175200	805226410	13850	13850	13850	13850	0
114	20231025	175100	805226410	13850	13850	13850	13850	0
115	20231025	175000	805226410	13850	13850	13850	13850	0
116	20231025	174900	805226410	13850	13850	13850	13850	0
117	20231025	174800	805226410	13850	13850	13850	13850	0
118	20231025	174700	805226410	13850	13850	13850	13850	0
119	20231025	174600	805226410	13850	13850	13850	13850	0
120	20231025	174500	805226410	13850	13850	13850	13850	0
121	20231025	174400	805226410	13850	13850	13850	13850	0
122	20231025	174300	805226410	13850	13850	13850	13850	512
123	20231025	174200	805226410	13850	13850	13850	13850	0
124	20231025	174100	805226410	13850	13850	13850	13850	0
125	20231025	174000	805226410	13850	13850	13850	13850	0
126	20231025	173900	805226410	13850	13850	13850	13850	0
127	20231025	173800	805226410	13850	13850	13850	13850	0
128	20231025	173700	805226410	13850	13850	13850	13850	0
129	20231025	173600	805226410	13850	13850	13850	13850	0
130	20231025	173500	805226410	13850	13850	13850	13850	0
131	20231025	173400	805226410	13850	13850	13850	13850	0
132	20231025	173300	805226410	13850	13850	13850	13850	0
133	20231025	173200	805226410	13850	13850	13850	13850	0
134	20231025	173100	805226410	13850	13850	13850	13850	0
135	20231025	173000	805226410	13850	13850	13850	13850	0
136	20231025	172900	805226410	13850	13850	13850	13850	0
137	20231025	172800	805226410	13850	13850	13850	13850	0
138	20231025	172700	805226410	13850	13850	13850	13850	0
139	20231025	172600	805226410	13850	13850	13850	13850	0
140	20231025	172500	805226410	13850	13850	13850	13850	0
141	20231025	172400	805226410	13850	13850	13850	13850	0
142	20231025	172300	805226410	13850	13850	13850	13850	0
143	20231025	172200	805226410	13850	13850	13850	13850	0
144	20231025	172100	805226410	13850	13850	13850	13850	0
145	20231025	172000	805226410	13850	13850	13850	13850	0
146	20231025	171900	805226410	13850	13850	13850	13850	0
147	20231025	171800	805226410	13850	13850	13850	13850	0
148	20231025	171700	805226410	13850	13850	13850	13850	0
149	20231025	171600	805226410	13850	13850	13850	13850	0
150	20231025	171500	805226410	13850	13850	13850	13850	0
151	20231025	171400	805226410	13850	13850	13850	13850	0
152	20231025	171300	805226410	13850	13850	13850	13850	512
153	20231025	171200	805226410	13850	13850	13850	13850	0
154	20231025	171100	805226410	13850	13850	13850	13850	0
155	20231025	171000	805226410	13850	13850	13850	13850	0
156	20231025	170900	805226410	13850	13850	13850	13850	0
157	20231025	170800	805226410	13850	13850	13850	13850	0
158	20231025	170700	805226410	13850	13850	13850	13850	0
159	20231025	170600	805226410	13850	13850	13850	13850	0
160	20231025	170500	805226410	13850	13850	13850	13850	0
161	20231025	170400	805226410	13850	13850	13850	13850	0
162	20231025	170300	805226410	13850	13850	13850	13850	0
163	20231025	170200	805226410	13850	13850	13850	13850	0
164	20231025	170100	805226410	13850	13850	13850	13850	0
165	20231025	170000	805226410	13850	13850	13850	13850	0
166	20231025	165900	805226410	13850	13850	13850	13850	0
167	20231025	165800	805226410	13850	13850	13850	13850	0
168	20231025	165700	805226410	13850	13850	13850	13850	0
169	20231025	165600	805226410	13850	13850	13850	13850	0
170	20231025	165500	805226410	13850	13850	13850	13850	0
171	20231025	165400	805226410	13850	13850	13850	13850	0
172	20231025	165300	805226410	13850	13850	13850	13850	0
173	20231025	165200	805226410	13850	13850	13850	13850	0
174	20231025	165100	805226410	13850	13850	13850	13850	0
175	20231025	165000	805226410	13850	13850	13850	13850	0
176	20231025	164900	805226410	13850	13850	13850	13850	0
177	20231025	164800	805226410	13850	13850	13850	13850	0
178	20231025	164700	805226410	13850	13850	13850	13850	0
179	20231025	164600	805226410	13850	13850	13850	13850	0
180	20231025	164500	805226410	13850	13850	13850	13850	0
181	20231025	164400	805226410	13850	13850	13850	13850	0
182	20231025	164300	805226410	13850	13850	13850	13850	512
183	20231025	164200	805226410	13850	13850	13850	13850	0
184	20231025	164100	805226410	13850	13850	13850	13850	0
185	20231025	164000	805226410	13850	13850	13850	13850	0
186	20231025	163900	805226410	13850	13850	13850	13850	0
187	20231025	163800	805226410	13850	13850	13850	13850	0
188	20231025	163700	805226410	13850	13850	13850	13850	0
189	20231025	163600	805226410	13850	13850	13850	13850	0
190	20231025	163500	805226410	13850	13850	13850	13850	0
191	20231025	163400	805226410	13850	13850	13850	13850	0
192	20231025	163300	805226410	13850	13850	13850	13850	0
193	20231025	163200	805226410	13850	13850	13850	13850	0
194	20231025	163100	805226410	13850	13850	13850	13850	0
195	20231025	163000	805226410	13850	13850	13850	13850	0
196	20231025	162900	805226410	13850	13850	13850	13850	0
197	20231025	162800	805226410	13850	13850	13850	13850	0
198	20231025	162700	805226410	13850	13850	13850	13850	0
199	20231025	162600	805226410	13850	13850	13850	13850	0
200	20231025	162500	805226410	13850	13850	13850	13850	0
201	20231025	162400	805226410	13850	13850	13850	13850	0
202	20231025	162300	805226410	13850	13850	13850	13850	0
203	20231025	162200	805226410	13850	13850	13850	13850	0
204	20231025	162100	805226410	13850	13850	13850	13850	0
205	20231025	162000	805226410	13850	13850	13850	13850	0
206	20231025	161900	805226410	13850	13850	13850	13850	0
207	20231025	161800	805226410	13850	13850	13850	13850	0
208	20231025	161700	805226410	13850	13850	13850	13850	0
209	20231025	161600	805226410	13850	13850	13850	13850	0
210	20231025	161500	805226410	13850	13850	13850	13850	0
211	20231025	161400	805226410	13850	13850	13850	13850	0
212	20231025	161300	805226410	13850	13850	13850	13850	512
213	20231025	161200	805226410	13850	13850	13850	13850	0
214	20231025	161100	805226410	13850	13850	13850	13850	0
215	20231025	161000	805226410	13850	13850	13850	13850	0
216	20231025	160900	805226410	13850	13850	13850	13850	0
217	20231025	160800	805226410	13850	13850	13850	13850	0
218	20231025	160700	805226410	13850	13850	13850	13850	0
219	20231025	160600	805226410	13850	13850	13850	13850	0
220	20231025	160500	805226410	13850	13850	13850	13850	0
221	20231025	160400	805226410	13850	13850	13850	13850	0
222	20231025	160300	805226410	13850	13850	13850	13850	0
223	20231025	160200	805226410	13850	13850	13850	13850	0
224	20231025	160100	805226410	13850	13850	13850	13850	0
225	20231025	160000	805226410	13850	13850	13850	13850	0
226	20231025	155900	805226410	13850	13850	13850	13850	0
227	20231025	155800	805226410	13850	13850	13850	13850	0
228	20231025	155700	805226410	13850	13850	13850	13850	0
229	20231025	155600	805226410	13850	13850	13850	13850	0
230	20231025	155500	805226410	13850	13850	13850	13850	0
231	20231025	155400	805226410	13850	13850	13850	13850	0
232	20231025	155300	805226410	13850	13850	13850	13850	0
233	20231025	155200	805226410	13850	13850	13850	13850	0
234	20231025	155100	805226410	13850	13850	13850	13850	0
235	20231025	155000	805226410	13850	13850	13850	13850	0
236	20231025	154900	805226410	13850	13850	13850	13850	0
237	20231025	154800	805226410	13850	13850	13850	13850	0
238	20231025	154700	805226410	13850	13850	13850	13850	0
239	20231025	154600	805226410	13850	13850	13850	13850	0
240	20231025	154500	805226410	13850	13850	13850	13850	0
241	20231025	154400	805226410	13850	13850	13850	13850	0
242	20231025	154300	805226410	13850	13850	13850	13850	512
243	20231025	154200	805226410	13850	13850	13850	13850	0
244	20231025	154100	805226410	13850	13850	13850	13850	0
245	20231025	154000	805226410	13850	13850	13850	13850	0
246	20231025	153900	805226410	13850	13850	13850	13850	0
247	20231025	153800	805226410	13850	13850	13850	13850	0
248	20231025	153700	805226410	13850	13850	13850	13850	0
249	20231025	153600	805226410	13850	13850	13850	13850	0
250	20231025	153500	805226410	13850	13850	13850	13850	0
251	20231025	153400	805226410	13850	13850	13850	13850	0
252	20231025	153300	805226410	13850	13850	13850	13850	0
253	20231025	153200	805226410	13850	13850	13850	13850	0
254	20231025	153100	805226410	13850	13850	13850	13850	0
255	20231025	153000	805226410	13850	13850	13850	13850	512
256	20231025	152900	798135210	13870	13870	13870	13870	0
257	20231025	152800	798135210	13870	13870	13870	13870	0
258	20231025	152700	798135210	13870	13870	13870	13870	0
259	20231025	152600	798135210	13870	13870	13870	13870	0
260	20231025	152500	798135210	13870	13870	13870	13870	0
261	20231025	152400	798135210	13870	13870	13870	13870	0
262	20231025	152300	798135210	13870	13870	13870	13870	0
263	20231025	152200	798135210	13870	13870	13870	13870	0
264	20231025	152100	798135210	13870	13870	13870	13870	0
265	20231025	152000	798135210	13870	13870	13870	13870	0
266	20231025	151900	798135210	13870	13830	13870	13810	94
267	20231025	151800	796836520	13870	13860	13870	13860	132
268	20231025	151700	795005840	13860	13860	13860	13860	0
269	20231025	151600	795005840	13860	13860	13870	13860	104
270	20231025	151500	793564290	13810	13810	13810	13810	0
271	20231025	151400	793564290	13810	13810	13810	13810	64
272	20231025	151300	792680450	13810	13810	13810	13810	0
273	20231025	151200	792680450	13810	13820	13820	13810	412
274	20231025	151100	786988940	13870	13870	13870	13870	17
275	20231025	151000	786753150	13860	13860	13860	13860	0
276	20231025	150900	786753150	13860	13860	13860	13860	875
277	20231025	150800	774625650	13880	13870	13880	13870	110
278	20231025	150700	773099050	13860	13860	13860	13860	0
279	20231025	150600	773099050	13860	13860	13860	13860	310
280	20231025	150500	768802450	13860	13860	13860	13860	0
281	20231025	150400	768802450	13860	13860	13860	13860	0
282	20231025	150300	768802450	13860	13860	13860	13860	1
283	20231025	150200	768788590	13860	13860	13860	13860	14
284	20231025	150100	768594550	13860	13860	13860	13860	0
285	20231025	150000	768594550	13860	13860	13860	13860	5
286	20231025	145900	768525250	13820	13830	13830	13820	201
287	20231025	145800	765746390	13830	13830	13830	13830	546
288	20231025	145700	758195210	13840	13840	13840	13840	0
289	20231025	145600	758195210	13840	13840	13840	13840	11
290	20231025	145500	758042970	13830	13830	13830	13830	1
291	20231025	145400	758029140	13860	13860	13860	13860	0
292	20231025	145300	758029140	13860	13860	13860	13860	0
293	20231025	145200	758029140	13860	13850	13860	13850	14
294	20231025	145100	757835120	13900	13900	13900	13900	0
295	20231025	145000	757835120	13900	13900	13900	13900	0
296	20231025	144900	757835120	13900	13900	13900	13900	0
297	20231025	144800	757835120	13900	13900	13900	13900	0
298	20231025	144700	757835120	13900	13900	13900	13900	0
299	20231025	144600	757835120	13900	13900	13900	13900	0
300	20231025	144500	757835120	13900	13900	13900	13900	0
301	20231025	144400	757835120	13900	13900	13900	13900	0
302	20231025	144300	757835120	13900	13900	13900	13900	0
303	20231025	144200	757835120	13900	13900	13900	13900	0
304	20231025	144100	757835120	13900	13900	13900	13900	0
305	20231025	144000	757835120	13900	13900	13900	13900	0
306	20231025	143900	757835120	13900	13900	13900	13900	49
307	20231025	143800	757154020	13900	13890	13900	13890	2
308	20231025	143700	757126230	13900	13860	13900	13830	400
309	20231025	143600	751579510	13900	13900	13900	13900	0
310	20231025	143500	751579510	13900	13900	13900	13900	1
311	20231025	143400	751565610	13870	13870	13870	13870	31
312	20231025	143300	751135640	13870	13870	13870	13870	0
313	20231025	143200	751135640	13870	13870	13870	13870	0
314	20231025	143100	751135640	13870	13870	13870	13870	1
315	20231025	143000	751121770	13880	13880	13880	13880	51
316	20231025	142900	750413890	13880	13890	13890	13880	282
317	20231025	142800	746499170	13910	13910	13910	13910	0
318	20231025	142700	746499170	13910	13910	13910	13910	0
319	20231025	142600	746499170	13910	13910	13910	13910	0
320	20231025	142500	746499170	13910	13910	13910	13910	4
321	20231025	142400	746443530	13920	13920	13920	13920	0
322	20231025	142300	746443530	13920	13920	13920	13920	0
323	20231025	142200	746443530	13920	13920	13920	13920	0
324	20231025	142100	746443530	13920	13920	13920	13920	0
325	20231025	142000	746443530	13920	13920	13920	13920	0
326	20231025	141900	746443530	13920	13920	13920	13920	0
327	20231025	141800	746443530	13920	13920	13920	13920	0
328	20231025	141700	746443530	13920	13920	13920	13920	20
329	20231025	141600	746165130	13930	13930	13930	13930	0
330	20231025	141500	746165130	13930	13930	13930	13930	0
331	20231025	141400	746165130	13930	13930	13930	13930	0
332	20231025	141300	746165130	13930	13930	13930	13930	0
333	20231025	141200	746165130	13930	13930	13930	13930	0
334	20231025	141100	746165130	13930	13930	13930	13930	0
335	20231025	141000	746165130	13930	13920	13930	13920	100
336	20231025	140900	744772620	13910	13910	13910	13910	0
337	20231025	140800	744772620	13910	13910	13910	13910	0
338	20231025	140700	744772620	13910	13900	13910	13900	2
339	20231025	140600	744744810	13920	13920	13920	13920	0
340	20231025	140500	744744810	13920	13920	13920	13920	0
341	20231025	140400	744744810	13920	13920	13920	13920	0
342	20231025	140300	744744810	13920	13920	13920	13920	0
343	20231025	140200	744744810	13920	13920	13920	13920	0
344	20231025	140100	744744810	13920	13920	13920	13920	0
345	20231025	140000	744744810	13920	13920	13920	13920	0
346	20231025	135900	744744810	13920	13920	13920	13920	0
347	20231025	135800	744744810	13920	13920	13920	13920	1
348	20231025	135700	744730890	13890	13890	13890	13880	95
349	20231025	135600	743411710	13900	13910	13910	13900	83
350	20231025	135500	742257910	13910	13910	13910	13910	1
351	20231025	135400	742244000	13910	13910	13910	13910	0
352	20231025	135300	742244000	13910	13910	13910	13910	0
353	20231025	135200	742244000	13910	13910	13910	13910	0
354	20231025	135100	742244000	13910	13910	13910	13910	26
355	20231025	135000	741882340	13900	13900	13900	13900	0
356	20231025	134900	741882340	13900	13900	13900	13900	0
357	20231025	134800	741882340	13900	13900	13900	13900	0
358	20231025	134700	741882340	13900	13900	13900	13900	48
359	20231025	134600	741215140	13900	13900	13900	13900	0
360	20231025	134500	741215140	13900	13900	13900	13900	0
361	20231025	134400	741215140	13900	13900	13900	13900	54
362	20231025	134300	740464540	13910	13910	13910	13910	718
363	20231025	134200	730477160	13910	13910	13910	13910	1
364	20231025	134100	730463250	13920	13920	13920	13920	0
365	20231025	134000	730463250	13920	13920	13920	13920	718
366	20231025	133900	720468690	13920	13920	13920	13920	37
367	20231025	133800	719953650	13910	13910	13910	13910	0
368	20231025	133700	719953650	13910	13910	13910	13910	63
369	20231025	133600	719077320	13910	13910	13910	13910	11
370	20231025	133500	718924310	13910	13910	13910	13910	1
371	20231025	133400	718910400	13920	13930	13930	13920	170
372	20231025	133300	716543420	13930	13930	13930	13930	2
373	20231025	133200	716515560	13940	13940	13940	13940	13
374	20231025	133100	716334340	13940	13940	13940	13940	1
375	20231025	133000	716320400	13960	13960	13960	13960	1
376	20231025	132900	716306440	13930	13930	13930	13930	0
377	20231025	132800	716306440	13930	13930	13930	13930	0
378	20231025	132700	716306440	13930	13930	13930	13930	40
379	20231025	132600	715749240	13920	13920	13920	13920	300
380	20231025	132500	711573240	13920	13920	13920	13920	0
381	20231025	132400	711573240	13920	13920	13920	13920	0
382	20231025	132300	711573240	13920	13920	13920	13920	18
383	20231025	132200	711322680	13930	13930	13930	13930	392
384	20231025	132100	705862120	13940	13940	13940	13940	100
385	20231025	132000	704468120	13990	13990	13990	13990	1
386	20231025	131900	704454130	13990	13930	13990	13930	326
387	20231025	131800	699912890	13930	13930	13930	13930	80
388	20231025	131700	698798490	14000	14000	14000	14000	0
389	20231025	131600	698798490	14000	13990	14000	13990	5
390	20231025	131500	698728530	13990	13990	13990	13990	800
391	20231025	131400	687536530	13990	13990	13990	13990	0
392	20231025	131300	687536530	13990	13980	13990	13980	100
393	20231025	131200	686137540	13990	13990	13990	13990	0
394	20231025	131100	686137540	13990	13990	13990	13990	85
395	20231025	131000	684948390	13990	13990	13990	13990	216
396	20231025	130900	681926550	13990	13990	13990	13990	0
397	20231025	130800	681926550	13990	13990	13990	13990	9
398	20231025	130700	681800640	13990	13990	13990	13990	11
399	20231025	130600	681646750	14000	13880	14000	13880	7700
400	20231025	130500	573971230	13870	13870	13870	13870	0
401	20231025	130400	573971230	13870	13870	13870	13870	100
402	20231025	130300	572584230	13860	13870	13870	13860	84
403	20231025	130200	571419890	13870	13910	13910	13870	177
404	20231025	130100	568962780	13930	13930	13930	13930	10
405	20231025	130000	568823480	13930	13930	13930	13930	1
406	20231025	125900	568809550	13900	13900	13900	13900	0
407	20231025	125800	568809550	13900	13900	13900	13900	32
408	20231025	125700	568364750	13900	13900	13900	13900	2
409	20231025	125600	568336950	13900	13900	13900	13900	62
410	20231025	125500	567475150	13900	13900	13900	13900	0
411	20231025	125400	567475150	13900	13890	13900	13890	69
412	20231025	125300	566516120	13900	13900	13900	13900	63
413	20231025	125200	565640420	13890	13890	13890	13890	1
414	20231025	125100	565626530	13900	13900	13900	13900	62
415	20231025	125000	564764730	13900	13900	13900	13900	62
416	20231025	124900	563902930	13900	13900	13900	13900	0
417	20231025	124800	563902930	13900	13890	13900	13890	183
418	20231025	124700	561360440	13900	13890	13900	13890	123
419	20231025	124600	559651350	13890	13900	13900	13890	4
420	20231025	124500	559595760	13900	13900	13900	13900	62
421	20231025	124400	558733960	13900	13900	13900	13900	0
422	20231025	124300	558733960	13900	13900	13900	13900	0
423	20231025	124200	558733960	13900	13950	13950	13900	720
424	20231025	124100	548725180	13940	13960	13960	13940	103
425	20231025	124000	547288540	13940	13940	13940	13940	61
426	20231025	123900	546438200	13960	13930	13960	13930	90
427	20231025	123800	545182400	13940	13940	13940	13940	62
428	20231025	123700	544318120	13930	13930	13930	13930	1
429	20231025	123600	544304190	13960	13960	13960	13960	7
430	20231025	123500	544206470	13970	13960	13970	13920	716
431	20231025	123400	534217260	13960	13960	13960	13960	1
432	20231025	123300	534203300	13970	13970	13970	13970	147
433	20231025	123200	532149710	13960	13960	13960	13960	3
434	20231025	123100	532107830	13960	13960	13960	13960	98
435	20231025	123000	530739750	13950	13950	13950	13950	38
436	20231025	122900	530209650	13960	13960	13960	13960	0
437	20231025	122800	530209650	13960	13950	13960	13950	6
438	20231025	122700	530125900	13960	13960	13960	13960	0
439	20231025	122600	530125900	13960	13960	13960	13960	100
440	20231025	122500	528729900	13970	13920	13970	13920	2300
441	20231025	122400	496632190	13940	13940	13940	13920	86
442	20231025	122300	495433750	13910	13910	13910	13910	1
443	20231025	122200	495419840	13920	13940	13940	13920	125
444	20231025	122100	493678580	13910	13920	13920	13910	72
445	20231025	122000	492676440	13940	13940	13940	13940	62
446	20231025	121900	491812160	13940	13930	13940	13930	63
447	20231025	121800	490934410	13930	13930	13930	13930	2
448	20231025	121700	490906550	13900	13900	13900	13900	0
449	20231025	121600	490906550	13900	13900	13900	13900	0
450	20231025	121500	490906550	13900	13910	13910	13900	491
451	20231025	121400	484080760	13940	13940	13940	13940	0
452	20231025	121300	484080760	13940	13930	13940	13930	124
453	20231025	121200	482352210	13940	13940	13940	13940	62
454	20231025	121100	481487930	13950	13950	13950	13950	62
455	20231025	121000	480623030	13940	13940	13940	13940	125
456	20231025	120900	478880530	13940	13940	13940	13940	5
457	20231025	120800	478810830	13940	13940	13940	13940	142
458	20231025	120700	476831350	13930	13930	13930	13930	0
459	20231025	120600	476831350	13930	13930	13930	13930	0
460	20231025	120500	476831350	13930	13930	13930	13930	62
461	20231025	120400	475967690	13940	13940	13940	13940	0
462	20231025	120300	475967690	13940	13930	13940	13930	123
463	20231025	120200	474253680	13940	13940	13940	13940	124
464	20231025	120100	472525120	13940	13940	13940	13940	0
465	20231025	120000	472525120	13940	13940	13940	13940	0
466	20231025	115900	472525120	13940	13940	13940	13940	22
467	20231025	115800	472218440	13940	13940	13940	13940	1
468	20231025	115700	472204500	13950	13950	13950	13950	0
469	20231025	115600	472204500	13950	13950	13950	13950	75
470	20231025	115500	471158250	13950	13950	13950	13950	0
471	20231025	115400	471158250	13950	13950	13950	13950	124
472	20231025	115300	469428450	13950	13950	13950	13950	186
473	20231025	115200	466833750	13950	13950	13950	13950	1
474	20231025	115100	466819800	13940	13940	13940	13940	49
475	20231025	115000	466136740	13940	13940	13940	13940	0
476	20231025	114900	466136740	13940	13940	13940	13940	0
477	20231025	114800	466136740	13940	13940	13940	13940	0
478	20231025	114700	466136740	13940	13940	13940	13940	200
479	20231025	114600	463348740	13940	13940	13940	13940	0
480	20231025	114500	463348740	13940	13930	13940	13930	64
481	20231025	114400	462456590	13930	13930	13930	13930	19
482	20231025	114300	462191920	13940	13940	13940	13940	123
483	20231025	114200	460477300	13940	13940	13940	13940	123
484	20231025	114100	458762680	13930	13930	13930	13930	0
485	20231025	114000	458762680	13930	13920	13930	13920	42
486	20231025	113900	458177630	13930	13930	13930	13930	10
487	20231025	113800	458038330	13930	13930	13930	13930	0
488	20231025	113700	458038330	13930	13930	13930	13930	0
489	20231025	113600	458038330	13930	13930	13930	13930	411
490	20231025	113500	452313100	13930	13930	13930	13930	24
491	20231025	113400	451978780	13930	13930	13930	13930	100
492	20231025	113300	450585780	13920	13930	13930	13920	125
493	20231025	113200	448844540	13930	13930	13930	13930	0
494	20231025	113100	448844540	13930	13930	13930	13930	0
495	20231025	113000	448844540	13930	13930	13930	13930	0
496	20231025	112900	448844540	13930	13930	13930	13930	0
497	20231025	112800	448844540	13930	13930	13930	13930	0
498	20231025	112700	448844540	13930	13900	13930	13890	203
499	20231025	112600	446024150	13900	13890	13930	13890	43
500	20231025	112500	445426790	13890	13930	13930	13890	151
501	20231025	112400	443325950	13920	13920	13920	13920	0
502	20231025	112300	443325950	13920	13920	13920	13920	53
503	20231025	112200	442588190	13890	13900	13910	13890	517
504	20231025	112100	435401700	13900	13900	13900	13900	0
505	20231025	112000	435401700	13900	13890	13900	13890	51
506	20231025	111900	434692810	13890	13890	13890	13890	65
507	20231025	111800	433789960	13810	13850	13850	13810	150
508	20231025	111700	431714690	13890	13890	13890	13890	0
509	20231025	111600	431714690	13890	13880	13890	13880	2
510	20231025	111500	431686920	13770	13770	13770	13770	0
511	20231025	111400	431686920	13770	13910	13910	13770	250
512	20231025	111300	428228630	13910	13910	13910	13910	45
513	20231025	111200	427602680	13910	13910	13910	13910	0
514	20231025	111100	427602680	13910	13910	13910	13910	62
515	20231025	111000	426740260	13910	13910	13910	13910	61
516	20231025	110900	425891750	13910	13910	13910	13910	1
517	20231025	110800	425877840	13920	13920	13920	13920	0
518	20231025	110700	425877840	13920	13920	13920	13920	47
519	20231025	110600	425223600	13930	13930	13930	13930	62
520	20231025	110500	424359940	13930	13930	13930	13930	61
521	20231025	110400	423510210	13930	13920	13930	13920	22
522	20231025	110300	423203900	13920	13920	13920	13920	333
523	20231025	110200	418568540	13920	13910	13920	13910	65
524	20231025	110100	417663770	13910	13910	13910	13910	0
525	20231025	110000	417663770	13910	13910	13910	13910	169
526	20231025	105900	415312980	13900	13900	13900	13900	42
527	20231025	105800	414729180	13890	13890	13890	13890	0
528	20231025	105700	414729180	13890	13890	13890	13890	98
529	20231025	105600	413367960	13890	13890	13890	13890	62
530	20231025	105500	412506780	13900	13900	13900	13900	0
531	20231025	105400	412506780	13900	13900	13900	13900	62
532	20231025	105300	411644980	13900	13900	13900	13900	0
533	20231025	105200	411644980	13900	13890	13900	13890	66
534	20231025	105100	410727620	13890	13890	13890	13890	1
535	20231025	105000	410713730	13910	13910	13910	13910	0
536	20231025	104900	410713730	13910	13910	13910	13910	0
537	20231025	104800	410713730	13910	13910	13910	13910	0
538	20231025	104700	410713730	13910	13840	13910	13810	630
539	20231025	104600	401998940	13840	13890	13890	13840	157
540	20231025	104500	399821190	13900	13900	13900	13900	63
541	20231025	104400	398945490	13910	13910	13910	13910	0
542	20231025	104300	398945490	13910	13920	13920	13910	127
543	20231025	104200	397178370	13920	13920	13920	13920	50
544	20231025	104100	396482370	13920	13920	13920	13920	0
545	20231025	104000	396482370	13920	13920	13920	13920	81
546	20231025	103900	395354850	13920	13920	13920	13920	63
547	20231025	103800	394477890	13910	13910	13910	13910	0
548	20231025	103700	394477890	13910	13910	13910	13910	62
549	20231025	103600	393615470	13910	13910	13910	13910	0
550	20231025	103500	393615470	13910	13910	13910	13910	0
551	20231025	103400	393615470	13910	13910	13910	13910	0
552	20231025	103300	393615470	13910	13910	13910	13910	0
553	20231025	103200	393615470	13910	13930	13930	13910	190
554	20231025	103100	390971800	13930	13930	13930	13920	93
555	20231025	103000	389676320	13930	13920	13930	13920	27
556	20231025	102900	389300250	13910	13910	13910	13910	0
557	20231025	102800	389300250	13910	13910	13910	13910	0
558	20231025	102700	389300250	13910	13920	13920	13910	252
559	20231025	102600	385794210	13930	13930	13930	13930	174
560	20231025	102500	383370390	13940	13940	13940	13940	222
561	20231025	102400	380275710	13940	13940	13940	13940	0
562	20231025	102300	380275710	13940	13940	13950	13940	899
563	20231025	102200	367740910	13930	13920	13930	13920	500
564	20231025	102100	360777150	13920	13900	13920	13900	100
565	20231025	102000	359385570	13920	13920	13920	13920	0
566	20231025	101900	359385570	13920	13920	13920	13920	270
567	20231025	101800	355627170	13920	13890	13920	13880	65
568	20231025	101700	354722470	13930	13920	13930	13920	548
569	20231025	101600	347094260	13920	13870	13920	13870	3015
570	20231025	101500	305215540	13860	13830	13860	13780	1637
571	20231025	101400	282554270	13820	13830	13830	13820	71
572	20231025	101300	281572840	13830	13830	13830	13830	62
573	20231025	101200	280715380	13820	13830	13830	13820	63
574	20231025	101100	279844100	13830	13830	13830	13830	0
575	20231025	101000	279844100	13830	13830	13830	13830	62
576	20231025	100900	278986640	13830	13830	13830	13830	94
577	20231025	100800	277686620	13820	13820	13820	13820	5
578	20231025	100700	277617520	13830	13820	13830	13820	112
579	20231025	100600	276069060	13820	13820	13820	13820	18
580	20231025	100500	275820300	13820	13820	13820	13820	0
581	20231025	100400	275820300	13820	13810	13820	13810	162
582	20231025	100300	273581560	13810	13830	13830	13810	136
583	20231025	100200	271701180	13820	13820	13820	13820	30
584	20231025	100100	271286580	13820	13830	13830	13820	11
585	20231025	100000	271134460	13830	13820	13840	13820	197
586	20231025	095900	268410540	13820	13820	13820	13820	2
587	20231025	095800	268382900	13820	13800	13830	13800	204
588	20231025	095700	265562570	13800	13800	13800	13800	25
589	20231025	095600	265217570	13800	13740	13800	13740	79
590	20231025	095500	264128390	13740	13740	13740	13740	178
591	20231025	095400	261682670	13730	13740	13740	13730	41
592	20231025	095300	261119630	13740	13740	13740	13740	213
593	20231025	095200	258193010	13740	13740	13740	13740	101
594	20231025	095100	256805270	13740	13740	13740	13740	6
595	20231025	095000	256722830	13740	13740	13740	13730	144
596	20231025	094900	254744280	13740	13760	13760	13740	48
597	20231025	094800	254084620	13820	13810	13820	13810	5
598	20231025	094700	254015530	13820	13820	13820	13820	0
599	20231025	094600	254015530	13820	13820	13820	13820	0
600	20231025	094500	254015530	13820	13820	13820	13820	0
601	20231025	094400	254015530	13820	13820	13820	13820	1
602	20231025	094300	254001710	13820	13820	13820	13820	0
603	20231025	094200	254001710	13820	13820	13820	13820	0
604	20231025	094100	254001710	13820	13820	13820	13820	0
605	20231025	094000	254001710	13820	13820	13820	13820	0
606	20231025	093900	254001710	13820	13820	13820	13820	0
607	20231025	093800	254001710	13820	13820	13820	13820	0
608	20231025	093700	254001710	13820	13780	13820	13740	577
609	20231025	093600	246059220	13780	13800	13800	13780	720
610	20231025	093500	236132880	13800	13830	13830	13800	244
611	20231025	093400	232761570	13840	13850	13850	13840	132
612	20231025	093300	230934380	13850	13860	13860	13850	49
613	20231025	093200	230255290	13880	13860	13880	13860	629
614	20231025	093100	221530950	13840	13830	13840	13830	2
615	20231025	093000	221503280	13800	13790	13800	13790	806
616	20231025	092900	210384370	13810	13810	13810	13810	0
617	20231025	092800	210384370	13810	13850	13850	13800	524
618	20231025	092700	203149610	13840	13860	13860	13840	105
619	20231025	092600	201696150	13860	13860	13860	13860	119
620	20231025	092500	200046810	13860	13850	13860	13850	306
621	20231025	092400	195805910	13840	13840	13840	13840	16
622	20231025	092300	195584470	13840	13790	13840	13790	354
623	20231025	092200	190690120	13770	13770	13770	13770	247
624	20231025	092100	187288930	13770	13750	13770	13720	398
625	20231025	092000	181819100	13770	13770	13770	13770	0
626	20231025	091900	181819100	13770	13770	13770	13770	0
627	20231025	091800	181819100	13770	13770	13770	13770	2
628	20231025	091700	181791560	13780	13770	13780	13770	40
629	20231025	091600	181240740	13680	13800	13800	13680	913
630	20231025	091500	168732030	13820	13820	13820	13820	0
631	20231025	091400	168732030	13820	13780	13820	13750	821
632	20231025	091300	157438540	13840	13820	13860	13780	451
633	20231025	091200	151211470	13820	13860	13860	13820	49
634	20231025	091100	150534170	13820	13820	13820	13820	1
635	20231025	091000	150520350	13880	13880	13880	13880	0
636	20231025	090900	150520350	13880	13880	13880	13800	23
637	20231025	090800	150202710	13880	13830	13890	13790	1324
638	20231025	090700	131839480	13830	13820	13830	13770	310
639	20231025	090600	127562930	13840	13850	13850	13840	33
640	20231025	090500	127105980	13850	13840	13860	13840	122
641	20231025	090400	125416470	13860	13790	13870	13790	545
642	20231025	090300	117864910	13790	13780	13860	13750	1456
643	20231025	090200	97776850	13770	13710	13770	13710	918
644	20231025	090100	85167030	13770	13850	13860	13710	3263
645	20231025	090000	40240430	13880	13880	13890	13750	2910