KissMeData/086670/min/candle-20231026.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231026	194300	384043960	13600	13600	13600	13600	235
3	20231026	194200	384043960	13600	13600	13600	13600	0
4	20231026	194100	384043960	13600	13600	13600	13600	0
5	20231026	194000	384043960	13600	13600	13600	13600	0
6	20231026	193900	384043960	13600	13600	13600	13600	0
7	20231026	193800	384043960	13600	13600	13600	13600	0
8	20231026	193700	384043960	13600	13600	13600	13600	0
9	20231026	193600	384043960	13600	13600	13600	13600	0
10	20231026	193500	384043960	13600	13600	13600	13600	0
11	20231026	193400	384043960	13600	13600	13600	13600	0
12	20231026	193300	384043960	13600	13600	13600	13600	0
13	20231026	193200	384043960	13600	13600	13600	13600	0
14	20231026	193100	384043960	13600	13600	13600	13600	0
15	20231026	193000	384043960	13600	13600	13600	13600	0
16	20231026	192900	384043960	13600	13600	13600	13600	0
17	20231026	192800	384043960	13600	13600	13600	13600	0
18	20231026	192700	384043960	13600	13600	13600	13600	0
19	20231026	192600	384043960	13600	13600	13600	13600	0
20	20231026	192500	384043960	13600	13600	13600	13600	0
21	20231026	192400	384043960	13600	13600	13600	13600	0
22	20231026	192300	384043960	13600	13600	13600	13600	0
23	20231026	192200	384043960	13600	13600	13600	13600	0
24	20231026	192100	384043960	13600	13600	13600	13600	0
25	20231026	192000	384043960	13600	13600	13600	13600	0
26	20231026	191900	384043960	13600	13600	13600	13600	0
27	20231026	191800	384043960	13600	13600	13600	13600	0
28	20231026	191700	384043960	13600	13600	13600	13600	0
29	20231026	191600	384043960	13600	13600	13600	13600	0
30	20231026	191500	384043960	13600	13600	13600	13600	0
31	20231026	191400	384043960	13600	13600	13600	13600	0
32	20231026	191300	384043960	13600	13600	13600	13600	235
33	20231026	191200	384043960	13600	13600	13600	13600	0
34	20231026	191100	384043960	13600	13600	13600	13600	0
35	20231026	191000	384043960	13600	13600	13600	13600	0
36	20231026	190900	384043960	13600	13600	13600	13600	0
37	20231026	190800	384043960	13600	13600	13600	13600	0
38	20231026	190700	384043960	13600	13600	13600	13600	0
39	20231026	190600	384043960	13600	13600	13600	13600	0
40	20231026	190500	384043960	13600	13600	13600	13600	0
41	20231026	190400	384043960	13600	13600	13600	13600	0
42	20231026	190300	384043960	13600	13600	13600	13600	0
43	20231026	190200	384043960	13600	13600	13600	13600	0
44	20231026	190100	384043960	13600	13600	13600	13600	0
45	20231026	190000	384043960	13600	13600	13600	13600	0
46	20231026	185900	384043960	13600	13600	13600	13600	0
47	20231026	185800	384043960	13600	13600	13600	13600	0
48	20231026	185700	384043960	13600	13600	13600	13600	0
49	20231026	185600	384043960	13600	13600	13600	13600	0
50	20231026	185500	384043960	13600	13600	13600	13600	0
51	20231026	185400	384043960	13600	13600	13600	13600	0
52	20231026	185300	384043960	13600	13600	13600	13600	0
53	20231026	185200	384043960	13600	13600	13600	13600	0
54	20231026	185100	384043960	13600	13600	13600	13600	0
55	20231026	185000	384043960	13600	13600	13600	13600	0
56	20231026	184900	384043960	13600	13600	13600	13600	0
57	20231026	184800	384043960	13600	13600	13600	13600	0
58	20231026	184700	384043960	13600	13600	13600	13600	0
59	20231026	184600	384043960	13600	13600	13600	13600	0
60	20231026	184500	384043960	13600	13600	13600	13600	0
61	20231026	184400	384043960	13600	13600	13600	13600	0
62	20231026	184300	384043960	13600	13600	13600	13600	235
63	20231026	184200	384043960	13600	13600	13600	13600	0
64	20231026	184100	384043960	13600	13600	13600	13600	0
65	20231026	184000	384043960	13600	13600	13600	13600	0
66	20231026	183900	384043960	13600	13600	13600	13600	0
67	20231026	183800	384043960	13600	13600	13600	13600	0
68	20231026	183700	384043960	13600	13600	13600	13600	0
69	20231026	183600	384043960	13600	13600	13600	13600	0
70	20231026	183500	384043960	13600	13600	13600	13600	0
71	20231026	183400	384043960	13600	13600	13600	13600	0
72	20231026	183300	384043960	13600	13600	13600	13600	0
73	20231026	183200	384043960	13600	13600	13600	13600	0
74	20231026	183100	384043960	13600	13600	13600	13600	0
75	20231026	183000	384043960	13600	13600	13600	13600	0
76	20231026	182900	384043960	13600	13600	13600	13600	0
77	20231026	182800	384043960	13600	13600	13600	13600	0
78	20231026	182700	384043960	13600	13600	13600	13600	0
79	20231026	182600	384043960	13600	13600	13600	13600	0
80	20231026	182500	384043960	13600	13600	13600	13600	0
81	20231026	182400	384043960	13600	13600	13600	13600	0
82	20231026	182300	384043960	13600	13600	13600	13600	0
83	20231026	182200	384043960	13600	13600	13600	13600	0
84	20231026	182100	384043960	13600	13600	13600	13600	0
85	20231026	182000	384043960	13600	13600	13600	13600	0
86	20231026	181900	384043960	13600	13600	13600	13600	0
87	20231026	181800	384043960	13600	13600	13600	13600	0
88	20231026	181700	384043960	13600	13600	13600	13600	0
89	20231026	181600	384043960	13600	13600	13600	13600	0
90	20231026	181500	384043960	13600	13600	13600	13600	0
91	20231026	181400	384043960	13600	13600	13600	13600	0
92	20231026	181300	384043960	13600	13600	13600	13600	235
93	20231026	181200	384043960	13600	13600	13600	13600	0
94	20231026	181100	384043960	13600	13600	13600	13600	0
95	20231026	181000	384043960	13600	13600	13600	13600	0
96	20231026	180900	384043960	13600	13600	13600	13600	0
97	20231026	180800	384043960	13600	13600	13600	13600	0
98	20231026	180700	384043960	13600	13600	13600	13600	0
99	20231026	180600	384043960	13600	13600	13600	13600	0
100	20231026	180500	384043960	13600	13600	13600	13600	0
101	20231026	180400	384043960	13600	13600	13600	13600	0
102	20231026	180300	384043960	13600	13600	13600	13600	0
103	20231026	180200	384043960	13600	13600	13600	13600	0
104	20231026	180100	384043960	13600	13600	13600	13600	0
105	20231026	180000	384043960	13600	13600	13600	13600	0
106	20231026	175900	384043960	13600	13600	13600	13600	0
107	20231026	175800	384043960	13600	13600	13600	13600	0
108	20231026	175700	384043960	13600	13600	13600	13600	0
109	20231026	175600	384043960	13600	13600	13600	13600	0
110	20231026	175500	384043960	13600	13600	13600	13600	0
111	20231026	175400	384043960	13600	13600	13600	13600	0
112	20231026	175300	384043960	13600	13600	13600	13600	0
113	20231026	175200	384043960	13600	13600	13600	13600	0
114	20231026	175100	384043960	13600	13600	13600	13600	0
115	20231026	175000	384043960	13600	13600	13600	13600	0
116	20231026	174900	384043960	13600	13600	13600	13600	0
117	20231026	174800	384043960	13600	13600	13600	13600	0
118	20231026	174700	384043960	13600	13600	13600	13600	0
119	20231026	174600	384043960	13600	13600	13600	13600	0
120	20231026	174500	384043960	13600	13600	13600	13600	0
121	20231026	174400	384043960	13600	13600	13600	13600	0
122	20231026	174300	384043960	13600	13600	13600	13600	235
123	20231026	174200	384043960	13600	13600	13600	13600	0
124	20231026	174100	384043960	13600	13600	13600	13600	0
125	20231026	174000	384043960	13600	13600	13600	13600	0
126	20231026	173900	384043960	13600	13600	13600	13600	0
127	20231026	173800	384043960	13600	13600	13600	13600	0
128	20231026	173700	384043960	13600	13600	13600	13600	0
129	20231026	173600	384043960	13600	13600	13600	13600	0
130	20231026	173500	384043960	13600	13600	13600	13600	0
131	20231026	173400	384043960	13600	13600	13600	13600	0
132	20231026	173300	384043960	13600	13600	13600	13600	0
133	20231026	173200	384043960	13600	13600	13600	13600	0
134	20231026	173100	384043960	13600	13600	13600	13600	0
135	20231026	173000	384043960	13600	13600	13600	13600	0
136	20231026	172900	384043960	13600	13600	13600	13600	0
137	20231026	172800	384043960	13600	13600	13600	13600	0
138	20231026	172700	384043960	13600	13600	13600	13600	0
139	20231026	172600	384043960	13600	13600	13600	13600	0
140	20231026	172500	384043960	13600	13600	13600	13600	0
141	20231026	172400	384043960	13600	13600	13600	13600	0
142	20231026	172300	384043960	13600	13600	13600	13600	0
143	20231026	172200	384043960	13600	13600	13600	13600	0
144	20231026	172100	384043960	13600	13600	13600	13600	0
145	20231026	172000	384043960	13600	13600	13600	13600	0
146	20231026	171900	384043960	13600	13600	13600	13600	0
147	20231026	171800	384043960	13600	13600	13600	13600	0
148	20231026	171700	384043960	13600	13600	13600	13600	0
149	20231026	171600	384043960	13600	13600	13600	13600	0
150	20231026	171500	384043960	13600	13600	13600	13600	0
151	20231026	171400	384043960	13600	13600	13600	13600	0
152	20231026	171300	384043960	13600	13600	13600	13600	235
153	20231026	171200	384043960	13600	13600	13600	13600	0
154	20231026	171100	384043960	13600	13600	13600	13600	0
155	20231026	171000	384043960	13600	13600	13600	13600	0
156	20231026	170900	384043960	13600	13600	13600	13600	0
157	20231026	170800	384043960	13600	13600	13600	13600	0
158	20231026	170700	384043960	13600	13600	13600	13600	0
159	20231026	170600	384043960	13600	13600	13600	13600	0
160	20231026	170500	384043960	13600	13600	13600	13600	0
161	20231026	170400	384043960	13600	13600	13600	13600	0
162	20231026	170300	384043960	13600	13600	13600	13600	0
163	20231026	170200	384043960	13600	13600	13600	13600	0
164	20231026	170100	384043960	13600	13600	13600	13600	0
165	20231026	170000	384043960	13600	13600	13600	13600	0
166	20231026	165900	384043960	13600	13600	13600	13600	0
167	20231026	165800	384043960	13600	13600	13600	13600	0
168	20231026	165700	384043960	13600	13600	13600	13600	0
169	20231026	165600	384043960	13600	13600	13600	13600	0
170	20231026	165500	384043960	13600	13600	13600	13600	0
171	20231026	165400	384043960	13600	13600	13600	13600	0
172	20231026	165300	384043960	13600	13600	13600	13600	0
173	20231026	165200	384043960	13600	13600	13600	13600	0
174	20231026	165100	384043960	13600	13600	13600	13600	0
175	20231026	165000	384043960	13600	13600	13600	13600	0
176	20231026	164900	384043960	13600	13600	13600	13600	0
177	20231026	164800	384043960	13600	13600	13600	13600	0
178	20231026	164700	384043960	13600	13600	13600	13600	0
179	20231026	164600	384043960	13600	13600	13600	13600	0
180	20231026	164500	384043960	13600	13600	13600	13600	0
181	20231026	164400	384043960	13600	13600	13600	13600	0
182	20231026	164300	384043960	13600	13600	13600	13600	235
183	20231026	164200	384043960	13600	13600	13600	13600	0
184	20231026	164100	384043960	13600	13600	13600	13600	0
185	20231026	164000	384043960	13600	13600	13600	13600	0
186	20231026	163900	384043960	13600	13600	13600	13600	0
187	20231026	163800	384043960	13600	13600	13600	13600	0
188	20231026	163700	384043960	13600	13600	13600	13600	0
189	20231026	163600	384043960	13600	13600	13600	13600	0
190	20231026	163500	384043960	13600	13600	13600	13600	0
191	20231026	163400	384043960	13600	13600	13600	13600	0
192	20231026	163300	384043960	13600	13600	13600	13600	0
193	20231026	163200	384043960	13600	13600	13600	13600	0
194	20231026	163100	384043960	13600	13600	13600	13600	0
195	20231026	163000	384043960	13600	13600	13600	13600	0
196	20231026	162900	384043960	13600	13600	13600	13600	0
197	20231026	162800	384043960	13600	13600	13600	13600	0
198	20231026	162700	384043960	13600	13600	13600	13600	0
199	20231026	162600	384043960	13600	13600	13600	13600	0
200	20231026	162500	384043960	13600	13600	13600	13600	0
201	20231026	162400	384043960	13600	13600	13600	13600	0
202	20231026	162300	384043960	13600	13600	13600	13600	0
203	20231026	162200	384043960	13600	13600	13600	13600	0
204	20231026	162100	384043960	13600	13600	13600	13600	0
205	20231026	162000	384043960	13600	13600	13600	13600	0
206	20231026	161900	384043960	13600	13600	13600	13600	0
207	20231026	161800	384043960	13600	13600	13600	13600	0
208	20231026	161700	384043960	13600	13600	13600	13600	0
209	20231026	161600	384043960	13600	13600	13600	13600	0
210	20231026	161500	384043960	13600	13600	13600	13600	0
211	20231026	161400	384043960	13600	13600	13600	13600	0
212	20231026	161300	384043960	13600	13600	13600	13600	235
213	20231026	161200	384043960	13600	13600	13600	13600	0
214	20231026	161100	384043960	13600	13600	13600	13600	0
215	20231026	161000	384043960	13600	13600	13600	13600	0
216	20231026	160900	384043960	13600	13600	13600	13600	0
217	20231026	160800	384043960	13600	13600	13600	13600	0
218	20231026	160700	384043960	13600	13600	13600	13600	0
219	20231026	160600	384043960	13600	13600	13600	13600	0
220	20231026	160500	384043960	13600	13600	13600	13600	0
221	20231026	160400	384043960	13600	13600	13600	13600	0
222	20231026	160300	384043960	13600	13600	13600	13600	0
223	20231026	160200	384043960	13600	13600	13600	13600	0
224	20231026	160100	384043960	13600	13600	13600	13600	0
225	20231026	160000	384043960	13600	13600	13600	13600	0
226	20231026	155900	384043960	13600	13600	13600	13600	0
227	20231026	155800	384043960	13600	13600	13600	13600	0
228	20231026	155700	384043960	13600	13600	13600	13600	0
229	20231026	155600	384043960	13600	13600	13600	13600	0
230	20231026	155500	384043960	13600	13600	13600	13600	0
231	20231026	155400	384043960	13600	13600	13600	13600	0
232	20231026	155300	384043960	13600	13600	13600	13600	0
233	20231026	155200	384043960	13600	13600	13600	13600	0
234	20231026	155100	384043960	13600	13600	13600	13600	0
235	20231026	155000	384043960	13600	13600	13600	13600	0
236	20231026	154900	384043960	13600	13600	13600	13600	0
237	20231026	154800	384043960	13600	13600	13600	13600	0
238	20231026	154700	384043960	13600	13600	13600	13600	0
239	20231026	154600	384043960	13600	13600	13600	13600	0
240	20231026	154500	384043960	13600	13600	13600	13600	0
241	20231026	154400	384043960	13600	13600	13600	13600	0
242	20231026	154300	384043960	13600	13600	13600	13600	235
243	20231026	154200	384043960	13600	13600	13600	13600	0
244	20231026	154100	384043960	13600	13600	13600	13600	0
245	20231026	154000	384043960	13600	13600	13600	13600	0
246	20231026	153900	384043960	13600	13600	13600	13600	0
247	20231026	153800	384043960	13600	13600	13600	13600	0
248	20231026	153700	384043960	13600	13600	13600	13600	0
249	20231026	153600	384043960	13600	13600	13600	13600	0
250	20231026	153500	384043960	13600	13600	13600	13600	0
251	20231026	153400	384043960	13600	13600	13600	13600	0
252	20231026	153300	384043960	13600	13600	13600	13600	0
253	20231026	153200	384043960	13600	13600	13600	13600	0
254	20231026	153100	384043960	13600	13600	13600	13600	0
255	20231026	153000	384043960	13600	13600	13600	13600	235
256	20231026	152900	380847960	13590	13590	13590	13590	0
257	20231026	152800	380847960	13590	13590	13590	13590	0
258	20231026	152700	380847960	13590	13590	13590	13590	0
259	20231026	152600	380847960	13590	13590	13590	13590	0
260	20231026	152500	380847960	13590	13590	13590	13590	0
261	20231026	152400	380847960	13590	13590	13590	13590	0
262	20231026	152300	380847960	13590	13590	13590	13590	0
263	20231026	152200	380847960	13590	13590	13590	13590	0
264	20231026	152100	380847960	13590	13590	13590	13590	0
265	20231026	152000	380847960	13590	13590	13590	13590	0
266	20231026	151900	380847960	13590	13590	13590	13590	0
267	20231026	151800	380847960	13590	13590	13590	13590	0
268	20231026	151700	380847960	13590	13550	13590	13550	399
269	20231026	151600	375434810	13550	13550	13550	13550	0
270	20231026	151500	375434810	13550	13550	13550	13550	1
271	20231026	151400	375421260	13480	13480	13480	13480	0
272	20231026	151300	375421260	13480	13550	13560	13480	5
273	20231026	151200	375353630	13540	13540	13540	13540	0
274	20231026	151100	375353630	13540	13540	13540	13540	0
275	20231026	151000	375353630	13540	13540	13540	13540	104
276	20231026	150900	373945470	13470	13470	13470	13470	0
277	20231026	150800	373945470	13470	13550	13550	13470	630
278	20231026	150700	365449890	13480	13550	13550	13480	509
279	20231026	150600	358587640	13550	13550	13550	13550	0
280	20231026	150500	358587640	13550	13550	13550	13550	171
281	20231026	150400	356270590	13570	13570	13570	13570	0
282	20231026	150300	356270590	13570	13570	13570	13570	0
283	20231026	150200	356270590	13570	13480	13570	13480	112
284	20231026	150100	354760740	13570	13500	13570	13480	91
285	20231026	150000	353533560	13570	13570	13570	13570	1
286	20231026	145900	353519990	13570	13570	13570	13570	1
287	20231026	145800	353506420	13570	13570	13570	13570	0
288	20231026	145700	353506420	13570	13570	13570	13570	1
289	20231026	145600	353492850	13500	13500	13530	13500	309
290	20231026	145500	349321320	13510	13510	13510	13510	0
291	20231026	145400	349321320	13510	13510	13520	13500	165
292	20231026	145300	347091980	13510	13520	13520	13510	154
293	20231026	145200	345009960	13550	13570	13570	13550	20
294	20231026	145100	344738770	13580	13580	13580	13580	10
295	20231026	145000	344602970	13560	13560	13560	13560	0
296	20231026	144900	344602970	13560	13560	13560	13560	0
297	20231026	144800	344602970	13560	13560	13560	13560	0
298	20231026	144700	344602970	13560	13560	13560	13560	0
299	20231026	144600	344602970	13560	13560	13560	13560	0
300	20231026	144500	344602970	13560	13560	13560	13560	0
301	20231026	144400	344602970	13560	13560	13560	13560	0
302	20231026	144300	344602970	13560	13560	13560	13560	0
303	20231026	144200	344602970	13560	13560	13560	13560	0
304	20231026	144100	344602970	13560	13560	13560	13560	0
305	20231026	144000	344602970	13560	13560	13560	13560	12
306	20231026	143900	344440250	13550	13550	13550	13550	1
307	20231026	143800	344426700	13550	13530	13550	13530	28
308	20231026	143700	344047360	13510	13510	13510	13510	0
309	20231026	143600	344047360	13510	13510	13510	13510	3
310	20231026	143500	344006830	13480	13480	13480	13480	0
311	20231026	143400	344006830	13480	13480	13480	13480	0
312	20231026	143300	344006830	13480	13480	13480	13480	0
313	20231026	143200	344006830	13480	13480	13480	13480	0
314	20231026	143100	344006830	13480	13480	13480	13480	0
315	20231026	143000	344006830	13480	13480	13480	13480	0
316	20231026	142900	344006830	13480	13480	13480	13480	0
317	20231026	142800	344006830	13480	13480	13480	13480	0
318	20231026	142700	344006830	13480	13480	13480	13480	0
319	20231026	142600	344006830	13480	13480	13480	13480	80
320	20231026	142500	342928430	13490	13490	13490	13490	20
321	20231026	142400	342658630	13540	13540	13540	13540	0
322	20231026	142300	342658630	13540	13540	13540	13540	1
323	20231026	142200	342645090	13540	13540	13540	13540	0
324	20231026	142100	342645090	13540	13540	13540	13540	0
325	20231026	142000	342645090	13540	13540	13540	13540	0
326	20231026	141900	342645090	13540	13540	13540	13540	0
327	20231026	141800	342645090	13540	13540	13540	13540	0
328	20231026	141700	342645090	13540	13540	13540	13540	11
329	20231026	141600	342496150	13540	13490	13540	13490	27
330	20231026	141500	342131220	13480	13490	13490	13480	12
331	20231026	141400	341969450	13490	13490	13490	13490	0
332	20231026	141300	341969450	13490	13490	13490	13490	0
333	20231026	141200	341969450	13490	13490	13490	13490	0
334	20231026	141100	341969450	13490	13490	13490	13490	1
335	20231026	141000	341955960	13550	13550	13550	13550	0
336	20231026	140900	341955960	13550	13550	13550	13550	0
337	20231026	140800	341955960	13550	13550	13550	13550	0
338	20231026	140700	341955960	13550	13550	13550	13550	0
339	20231026	140600	341955960	13550	13530	13550	13530	10
340	20231026	140500	341820530	13530	13530	13530	13530	0
341	20231026	140400	341820530	13530	13530	13530	13530	0
342	20231026	140300	341820530	13530	13480	13530	13480	5
343	20231026	140200	341753080	13530	13530	13530	13530	1
344	20231026	140100	341739550	13480	13480	13480	13480	1
345	20231026	140000	341726070	13540	13540	13540	13540	0
346	20231026	135900	341726070	13540	13500	13540	13480	110
347	20231026	135800	340237230	13540	13540	13540	13540	0
348	20231026	135700	340237230	13540	13540	13540	13540	0
349	20231026	135600	340237230	13540	13540	13540	13540	0
350	20231026	135500	340237230	13540	13540	13540	13540	0
351	20231026	135400	340237230	13540	13540	13540	13540	0
352	20231026	135300	340237230	13540	13540	13540	13540	0
353	20231026	135200	340237230	13540	13540	13540	13540	0
354	20231026	135100	340237230	13540	13540	13540	13540	0
355	20231026	135000	340237230	13540	13540	13540	13540	0
356	20231026	134900	340237230	13540	13540	13540	13540	0
357	20231026	134800	340237230	13540	13540	13540	13540	1
358	20231026	134700	340223690	13540	13540	13540	13540	1
359	20231026	134600	340210150	13480	13500	13500	13480	444
360	20231026	134500	334222300	13500	13500	13500	13500	0
361	20231026	134400	334222300	13500	13500	13500	13500	0
362	20231026	134300	334222300	13500	13500	13500	13500	0
363	20231026	134200	334222300	13500	13500	13500	13500	274
364	20231026	134100	330523300	13500	13500	13500	13500	0
365	20231026	134000	330523300	13500	13500	13500	13500	0
366	20231026	133900	330523300	13500	13500	13500	13500	437
367	20231026	133800	324623800	13560	13560	13560	13560	0
368	20231026	133700	324623800	13560	13560	13560	13560	0
369	20231026	133600	324623800	13560	13560	13560	13560	0
370	20231026	133500	324623800	13560	13500	13560	13500	51
371	20231026	133400	323935240	13580	13560	13580	13560	368
372	20231026	133300	318938680	13580	13510	13580	13510	3
373	20231026	133200	318898080	13510	13500	13510	13500	8
374	20231026	133100	318790030	13510	13510	13510	13510	2
375	20231026	133000	318763010	13480	13480	13480	13480	99
376	20231026	132900	317428490	13480	13510	13510	13480	113
377	20231026	132800	315904990	13510	13510	13520	13510	24
378	20231026	132700	315580700	13510	13510	13510	13510	119
379	20231026	132600	313973010	13510	13530	13530	13510	394
380	20231026	132500	308645850	13530	13530	13530	13530	0
381	20231026	132400	308645850	13530	13530	13530	13530	0
382	20231026	132300	308645850	13530	13530	13530	13530	0
383	20231026	132200	308645850	13530	13530	13530	13530	0
384	20231026	132100	308645850	13530	13540	13540	13530	70
385	20231026	132000	307698740	13530	13530	13530	13530	0
386	20231026	131900	307698740	13530	13530	13530	13530	0
387	20231026	131800	307698740	13530	13530	13530	13530	0
388	20231026	131700	307698740	13530	13530	13530	13530	0
389	20231026	131600	307698740	13530	13530	13530	13530	101
390	20231026	131500	306332210	13530	13530	13530	13530	0
391	20231026	131400	306332210	13530	13530	13530	13530	3
392	20231026	131300	306291620	13530	13520	13530	13520	2
393	20231026	131200	306264570	13520	13530	13530	13520	47
394	20231026	131100	305628670	13530	13530	13530	13530	0
395	20231026	131000	305628670	13530	13530	13530	13530	0
396	20231026	130900	305628670	13530	13530	13530	13530	0
397	20231026	130800	305628670	13530	13530	13530	13530	1
398	20231026	130700	305615140	13520	13520	13520	13520	0
399	20231026	130600	305615140	13520	13520	13520	13520	0
400	20231026	130500	305615140	13520	13520	13520	13520	0
401	20231026	130400	305615140	13520	13520	13520	13520	0
402	20231026	130300	305615140	13520	13560	13560	13520	17
403	20231026	130200	305385220	13570	13570	13570	13570	0
404	20231026	130100	305385220	13570	13570	13570	13570	0
405	20231026	130000	305385220	13570	13570	13570	13570	1
406	20231026	125900	305371650	13590	13590	13590	13590	0
407	20231026	125800	305371650	13590	13590	13590	13590	0
408	20231026	125700	305371650	13590	13590	13590	13590	0
409	20231026	125600	305371650	13590	13590	13590	13590	0
410	20231026	125500	305371650	13590	13590	13590	13590	0
411	20231026	125400	305371650	13590	13590	13590	13590	0
412	20231026	125300	305371650	13590	13560	13590	13560	6
413	20231026	125200	305290260	13560	13560	13560	13560	0
414	20231026	125100	305290260	13560	13560	13560	13560	1
415	20231026	125000	305276700	13550	13550	13550	13550	0
416	20231026	124900	305276700	13550	13550	13550	13550	0
417	20231026	124800	305276700	13550	13550	13550	13550	0
418	20231026	124700	305276700	13550	13550	13550	13550	0
419	20231026	124600	305276700	13550	13550	13550	13550	0
420	20231026	124500	305276700	13550	13550	13550	13550	4
421	20231026	124400	305222500	13480	13480	13480	13480	0
422	20231026	124300	305222500	13480	13480	13480	13480	0
423	20231026	124200	305222500	13480	13480	13480	13480	0
424	20231026	124100	305222500	13480	13480	13480	13480	0
425	20231026	124000	305222500	13480	13510	13510	13480	2808
426	20231026	123900	267358370	13550	13550	13550	13550	0
427	20231026	123800	267358370	13550	13550	13550	13550	0
428	20231026	123700	267358370	13550	13550	13550	13550	0
429	20231026	123600	267358370	13550	13510	13550	13510	23
430	20231026	123500	267046840	13480	13480	13480	13480	0
431	20231026	123400	267046840	13480	13480	13480	13480	0
432	20231026	123300	267046840	13480	13480	13480	13480	0
433	20231026	123200	267046840	13480	13480	13480	13480	0
434	20231026	123100	267046840	13480	13480	13480	13480	1
435	20231026	123000	267033360	13480	13480	13480	13480	0
436	20231026	122900	267033360	13480	13500	13500	13480	10
437	20231026	122800	266898520	13480	13480	13480	13480	0
438	20231026	122700	266898520	13480	13480	13480	13480	0
439	20231026	122600	266898520	13480	13480	13480	13480	0
440	20231026	122500	266898520	13480	13480	13480	13480	0
441	20231026	122400	266898520	13480	13480	13480	13480	0
442	20231026	122300	266898520	13480	13480	13480	13480	10
443	20231026	122200	266763720	13480	13480	13480	13480	5
444	20231026	122100	266696320	13480	13490	13490	13480	3
445	20231026	122000	266655870	13490	13490	13490	13490	0
446	20231026	121900	266655870	13490	13470	13490	13470	11
447	20231026	121800	266507500	13470	13470	13470	13470	27
448	20231026	121700	266143810	13470	13470	13470	13470	26
449	20231026	121600	265793590	13470	13480	13490	13470	353
450	20231026	121500	261032460	13490	13500	13500	13490	109
451	20231026	121400	259561850	13480	13480	13480	13480	0
452	20231026	121300	259561850	13480	13480	13480	13480	1
453	20231026	121200	259548370	13480	13480	13480	13480	1
454	20231026	121100	259534890	13480	13480	13480	13480	1
455	20231026	121000	259521410	13480	13490	13500	13480	32
456	20231026	120900	259089740	13490	13490	13490	13490	0
457	20231026	120800	259089740	13490	13490	13490	13490	25
458	20231026	120700	258752490	13480	13480	13480	13480	2
459	20231026	120600	258725530	13480	13480	13480	13480	2
460	20231026	120500	258698570	13480	13470	13480	13470	77
461	20231026	120400	257661360	13510	13510	13510	13510	0
462	20231026	120300	257661360	13510	13510	13510	13510	0
463	20231026	120200	257661360	13510	13510	13510	13510	1
464	20231026	120100	257647850	13470	13470	13470	13470	0
465	20231026	120000	257647850	13470	13470	13470	13470	0
466	20231026	115900	257647850	13470	13470	13470	13470	0
467	20231026	115800	257647850	13470	13470	13470	13470	0
468	20231026	115700	257647850	13470	13470	13470	13470	0
469	20231026	115600	257647850	13470	13470	13470	13470	9
470	20231026	115500	257526620	13460	13460	13460	13460	0
471	20231026	115400	257526620	13460	13460	13460	13460	0
472	20231026	115300	257526620	13460	13460	13460	13460	8
473	20231026	115200	257418940	13460	13470	13470	13460	103
474	20231026	115100	256032550	13460	13460	13460	13460	0
475	20231026	115000	256032550	13460	13460	13460	13460	0
476	20231026	114900	256032550	13460	13470	13470	13460	357
477	20231026	114800	251226990	13480	13480	13480	13480	0
478	20231026	114700	251226990	13480	13480	13480	13480	0
479	20231026	114600	251226990	13480	13480	13480	13480	0
480	20231026	114500	251226990	13480	13480	13480	13480	0
481	20231026	114400	251226990	13480	13480	13480	13480	0
482	20231026	114300	251226990	13480	13480	13480	13480	4
483	20231026	114200	251173070	13470	13470	13470	13470	0
484	20231026	114100	251173070	13470	13470	13470	13470	0
485	20231026	114000	251173070	13470	13470	13470	13470	1
486	20231026	113900	251159600	13470	13480	13480	13460	27
487	20231026	113800	250796030	13480	13470	13480	13470	11
488	20231026	113700	250647760	13480	13460	13480	13460	364
489	20231026	113600	245742370	13460	13460	13460	13450	64
490	20231026	113500	244881210	13450	13460	13460	13450	684
491	20231026	113400	235674820	13460	13460	13460	13460	80
492	20231026	113300	234598020	13470	13460	13470	13460	25
493	20231026	113200	234261510	13460	13460	13460	13460	383
494	20231026	113100	229106330	13460	13490	13490	13460	273
495	20231026	113000	225423860	13490	13490	13490	13490	0
496	20231026	112900	225423860	13490	13500	13500	13490	187
497	20231026	112800	222899420	13510	13510	13510	13510	1
498	20231026	112700	222885910	13500	13500	13500	13500	0
499	20231026	112600	222885910	13500	13500	13500	13500	0
500	20231026	112500	222885910	13500	13500	13500	13500	0
501	20231026	112400	222885910	13500	13490	13520	13490	31
502	20231026	112300	222467040	13460	13480	13480	13460	910
503	20231026	112200	210212090	13470	13470	13470	13470	0
504	20231026	112100	210212090	13470	13550	13550	13460	2271
505	20231026	112000	179542500	13540	13540	13540	13540	0
506	20231026	111900	179542500	13540	13540	13540	13540	201
507	20231026	111800	176820960	13550	13550	13550	13550	0
508	20231026	111700	176820960	13550	13560	13560	13550	82
509	20231026	111600	175709850	13550	13550	13550	13550	0
510	20231026	111500	175709850	13550	13550	13550	13550	0
511	20231026	111400	175709850	13550	13550	13550	13550	0
512	20231026	111300	175709850	13550	13550	13550	13550	0
513	20231026	111200	175709850	13550	13550	13550	13550	24
514	20231026	111100	175384650	13550	13550	13550	13550	9
515	20231026	111000	175262700	13540	13540	13540	13540	4
516	20231026	110900	175208540	13540	13540	13540	13540	0
517	20231026	110800	175208540	13540	13540	13540	13540	0
518	20231026	110700	175208540	13540	13540	13540	13540	0
519	20231026	110600	175208540	13540	13540	13540	13540	51
520	20231026	110500	174518000	13530	13550	13560	13530	105
521	20231026	110400	173096770	13540	13540	13540	13540	601
522	20231026	110300	164959230	13540	13540	13540	13540	26
523	20231026	110200	164607190	13550	13550	13550	13540	351
524	20231026	110100	159851230	13550	13550	13550	13550	1
525	20231026	110000	159837680	13550	13550	13550	13550	0
526	20231026	105900	159837680	13550	13550	13550	13550	0
527	20231026	105800	159837680	13550	13560	13560	13550	2
528	20231026	105700	159810570	13550	13550	13550	13550	0
529	20231026	105600	159810570	13550	13550	13550	13550	30
530	20231026	105500	159404070	13540	13540	13540	13540	1
531	20231026	105400	159390530	13540	13540	13540	13540	3
532	20231026	105300	159349910	13550	13550	13550	13550	361
533	20231026	105200	154458360	13560	13580	13580	13560	388
534	20231026	105100	149194960	13600	13600	13600	13600	0
535	20231026	105000	149194960	13600	13600	13600	13600	0
536	20231026	104900	149194960	13600	13600	13600	13600	1
537	20231026	104800	149181360	13570	13580	13580	13570	39
538	20231026	104700	148651750	13570	13570	13570	13570	0
539	20231026	104600	148651750	13570	13570	13570	13570	0
540	20231026	104500	148651750	13570	13570	13570	13570	0
541	20231026	104400	148651750	13570	13570	13570	13570	0
542	20231026	104300	148651750	13570	13570	13570	13570	0
543	20231026	104200	148651750	13570	13570	13570	13570	1
544	20231026	104100	148638180	13600	13600	13600	13600	0
545	20231026	104000	148638180	13600	13600	13600	13600	1
546	20231026	103900	148624580	13570	13600	13600	13570	235
547	20231026	103800	145434670	13680	13680	13680	13680	0
548	20231026	103700	145434670	13680	13680	13680	13680	1
549	20231026	103600	145420990	13580	13580	13580	13580	0
550	20231026	103500	145420990	13580	13590	13590	13580	76
551	20231026	103400	144388170	13690	13690	13690	13690	0
552	20231026	103300	144388170	13690	13690	13690	13690	0
553	20231026	103200	144388170	13690	13690	13690	13690	0
554	20231026	103100	144388170	13690	13690	13690	13690	0
555	20231026	103000	144388170	13690	13600	13690	13600	20
556	20231026	102900	144114910	13600	13600	13600	13600	69
557	20231026	102800	143176510	13670	13670	13670	13670	0
558	20231026	102700	143176510	13670	13670	13670	13670	0
559	20231026	102600	143176510	13670	13670	13670	13670	101
560	20231026	102500	141795840	13670	13670	13670	13670	0
561	20231026	102400	141795840	13670	13670	13670	13670	0
562	20231026	102300	141795840	13670	13670	13670	13670	0
563	20231026	102200	141795840	13670	13670	13670	13670	0
564	20231026	102100	141795840	13670	13670	13670	13670	1
565	20231026	102000	141782170	13680	13690	13690	13590	29
566	20231026	101900	141387480	13600	13600	13600	13600	0
567	20231026	101800	141387480	13600	13600	13600	13600	29
568	20231026	101700	140993080	13620	13690	13690	13620	207
569	20231026	101600	138163930	13690	13690	13690	13690	0
570	20231026	101500	138163930	13690	13690	13690	13690	0
571	20231026	101400	138163930	13690	13690	13690	13690	1
572	20231026	101300	138150240	13690	13690	13690	13690	20
573	20231026	101200	137876440	13700	13700	13700	13700	0
574	20231026	101100	137876440	13700	13700	13700	13690	46
575	20231026	101000	137246280	13670	13670	13670	13670	0
576	20231026	100900	137246280	13670	13650	13670	13650	215
577	20231026	100800	134307250	13670	13670	13670	13600	37
578	20231026	100700	133801990	13690	13690	13690	13690	0
579	20231026	100600	133801990	13690	13690	13690	13690	0
580	20231026	100500	133801990	13690	13690	13690	13690	0
581	20231026	100400	133801990	13690	13690	13690	13690	90
582	20231026	100300	132569890	13680	13680	13680	13680	4
583	20231026	100200	132515170	13590	13590	13590	13590	4
584	20231026	100100	132460810	13590	13590	13590	13590	0
585	20231026	100000	132460810	13590	13590	13590	13590	222
586	20231026	095900	129443830	13520	13580	13580	13520	134
587	20231026	095800	127631560	13590	13550	13590	13550	16
588	20231026	095700	127414540	13550	13580	13580	13540	213
589	20231026	095600	124523940	13580	13590	13590	13580	174
590	20231026	095500	122160900	13710	13710	13710	13710	0
591	20231026	095400	122160900	13710	13710	13710	13710	0
592	20231026	095300	122160900	13710	13710	13710	13710	9
593	20231026	095200	122037510	13710	13700	13740	13700	44
594	20231026	095100	121434350	13580	13580	13590	13580	71
595	20231026	095000	120470140	13580	13580	13580	13570	63
596	20231026	094900	119614780	13660	13660	13660	13660	0
597	20231026	094800	119614780	13660	13660	13660	13660	112
598	20231026	094700	118084860	13550	13670	13670	13550	4779
599	20231026	094600	53258410	13690	13690	13690	13690	76
600	20231026	094500	52217970	13690	13650	13690	13650	318
601	20231026	094400	47874160	13630	13630	13630	13630	0
602	20231026	094300	47874160	13630	13630	13630	13630	0
603	20231026	094200	47874160	13630	13650	13660	13630	231
604	20231026	094100	44719670	13630	13630	13630	13630	0
605	20231026	094000	44719670	13630	13630	13630	13630	0
606	20231026	093900	44719670	13630	13630	13630	13630	0
607	20231026	093800	44719670	13630	13630	13630	13630	1
608	20231026	093700	44706040	13660	13660	13660	13660	0
609	20231026	093600	44706040	13660	13660	13660	13660	0
610	20231026	093500	44706040	13660	13660	13660	13660	1
611	20231026	093400	44692380	13660	13660	13660	13660	0
612	20231026	093300	44692380	13660	13660	13660	13660	0
613	20231026	093200	44692380	13660	13660	13660	13660	1
614	20231026	093100	44678720	13640	13650	13650	13640	2
615	20231026	093000	44651430	13650	13650	13650	13650	1
616	20231026	092900	44637780	13660	13660	13660	13660	0
617	20231026	092800	44637780	13660	13660	13660	13660	1
618	20231026	092700	44624120	13660	13650	13660	13650	16
619	20231026	092600	44405700	13650	13650	13650	13650	0
620	20231026	092500	44405700	13650	13650	13650	13650	5
621	20231026	092400	44337450	13620	13650	13650	13620	462
622	20231026	092300	38036450	13660	13650	13660	13650	205
623	20231026	092200	35238170	13660	13660	13660	13660	18
624	20231026	092100	34992290	13650	13650	13650	13650	26
625	20231026	092000	34637390	13650	13650	13650	13650	12
626	20231026	091900	34473590	13650	13640	13650	13640	56
627	20231026	091800	33709710	13650	13660	13660	13650	25
628	20231026	091700	33368360	13750	13750	13750	13750	4
629	20231026	091600	33313360	13700	13700	13700	13690	255
630	20231026	091500	29821870	13780	13780	13780	13780	0
631	20231026	091400	29821870	13780	13780	13780	13780	0
632	20231026	091300	29821870	13780	13790	13790	13780	9
633	20231026	091200	29697840	13800	13800	13800	13790	84
634	20231026	091100	28538650	13800	13740	13800	13710	18
635	20231026	091000	28291540	13740	13740	13800	13740	63
636	20231026	090900	27425140	13740	13710	13740	13710	88
637	20231026	090800	26218380	13720	13700	13720	13700	34
638	20231026	090700	25752460	13700	13690	13720	13690	149
639	20231026	090600	23711420	13690	13680	13690	13680	456
640	20231026	090500	17470810	13680	13670	13680	13660	34
641	20231026	090400	17005730	13680	13690	13690	13580	112
642	20231026	090300	15481260	13680	13560	13680	13560	23
643	20231026	090200	15168780	13690	13640	13700	13640	49
644	20231026	090100	14499710	13640	13550	13650	13550	193
645	20231026	090000	11883890	13550	13550	13680	13550	877