KissMeData/009300/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	184900	23886710	16030	16030	16030	16030	16
3	20231025	184800	23886710	16030	16030	16030	16030	0
4	20231025	184700	23886710	16030	16030	16030	16030	0
5	20231025	184600	23886710	16030	16030	16030	16030	0
6	20231025	184500	23886710	16030	16030	16030	16030	0
7	20231025	184400	23886710	16030	16030	16030	16030	0
8	20231025	184300	23886710	16030	16030	16030	16030	0
9	20231025	184200	23886710	16030	16030	16030	16030	0
10	20231025	184100	23886710	16030	16030	16030	16030	0
11	20231025	184000	23886710	16030	16030	16030	16030	0
12	20231025	183900	23886710	16030	16030	16030	16030	0
13	20231025	183800	23886710	16030	16030	16030	16030	0
14	20231025	183700	23886710	16030	16030	16030	16030	0
15	20231025	183600	23886710	16030	16030	16030	16030	0
16	20231025	183500	23886710	16030	16030	16030	16030	0
17	20231025	183400	23886710	16030	16030	16030	16030	0
18	20231025	183300	23886710	16030	16030	16030	16030	0
19	20231025	183200	23886710	16030	16030	16030	16030	0
20	20231025	183100	23886710	16030	16030	16030	16030	0
21	20231025	183000	23886710	16030	16030	16030	16030	0
22	20231025	182900	23886710	16030	16030	16030	16030	0
23	20231025	182800	23886710	16030	16030	16030	16030	0
24	20231025	182700	23886710	16030	16030	16030	16030	0
25	20231025	182600	23886710	16030	16030	16030	16030	0
26	20231025	182500	23886710	16030	16030	16030	16030	0
27	20231025	182400	23886710	16030	16030	16030	16030	0
28	20231025	182300	23886710	16030	16030	16030	16030	0
29	20231025	182200	23886710	16030	16030	16030	16030	0
30	20231025	182100	23886710	16030	16030	16030	16030	0
31	20231025	182000	23886710	16030	16030	16030	16030	0
32	20231025	181900	23886710	16030	16030	16030	16030	16
33	20231025	181800	23886710	16030	16030	16030	16030	0
34	20231025	181700	23886710	16030	16030	16030	16030	0
35	20231025	181600	23886710	16030	16030	16030	16030	0
36	20231025	181500	23886710	16030	16030	16030	16030	0
37	20231025	181400	23886710	16030	16030	16030	16030	0
38	20231025	181300	23886710	16030	16030	16030	16030	0
39	20231025	181200	23886710	16030	16030	16030	16030	0
40	20231025	181100	23886710	16030	16030	16030	16030	0
41	20231025	181000	23886710	16030	16030	16030	16030	0
42	20231025	180900	23886710	16030	16030	16030	16030	0
43	20231025	180800	23886710	16030	16030	16030	16030	0
44	20231025	180700	23886710	16030	16030	16030	16030	0
45	20231025	180600	23886710	16030	16030	16030	16030	0
46	20231025	180500	23886710	16030	16030	16030	16030	0
47	20231025	180400	23886710	16030	16030	16030	16030	0
48	20231025	180300	23886710	16030	16030	16030	16030	0
49	20231025	180200	23886710	16030	16030	16030	16030	0
50	20231025	180100	23886710	16030	16030	16030	16030	0
51	20231025	180000	23886710	16030	16030	16030	16030	0
52	20231025	175900	23886710	16030	16030	16030	16030	0
53	20231025	175800	23886710	16030	16030	16030	16030	0
54	20231025	175700	23886710	16030	16030	16030	16030	0
55	20231025	175600	23886710	16030	16030	16030	16030	0
56	20231025	175500	23886710	16030	16030	16030	16030	0
57	20231025	175400	23886710	16030	16030	16030	16030	0
58	20231025	175300	23886710	16030	16030	16030	16030	0
59	20231025	175200	23886710	16030	16030	16030	16030	0
60	20231025	175100	23886710	16030	16030	16030	16030	0
61	20231025	175000	23886710	16030	16030	16030	16030	0
62	20231025	174900	23886710	16030	16030	16030	16030	16
63	20231025	174800	23886710	16030	16030	16030	16030	0
64	20231025	174700	23886710	16030	16030	16030	16030	0
65	20231025	174600	23886710	16030	16030	16030	16030	0
66	20231025	174500	23886710	16030	16030	16030	16030	0
67	20231025	174400	23886710	16030	16030	16030	16030	0
68	20231025	174300	23886710	16030	16030	16030	16030	0
69	20231025	174200	23886710	16030	16030	16030	16030	0
70	20231025	174100	23886710	16030	16030	16030	16030	0
71	20231025	174000	23886710	16030	16030	16030	16030	0
72	20231025	173900	23886710	16030	16030	16030	16030	0
73	20231025	173800	23886710	16030	16030	16030	16030	0
74	20231025	173700	23886710	16030	16030	16030	16030	0
75	20231025	173600	23886710	16030	16030	16030	16030	0
76	20231025	173500	23886710	16030	16030	16030	16030	0
77	20231025	173400	23886710	16030	16030	16030	16030	0
78	20231025	173300	23886710	16030	16030	16030	16030	0
79	20231025	173200	23886710	16030	16030	16030	16030	0
80	20231025	173100	23886710	16030	16030	16030	16030	0
81	20231025	173000	23886710	16030	16030	16030	16030	0
82	20231025	172900	23886710	16030	16030	16030	16030	0
83	20231025	172800	23886710	16030	16030	16030	16030	0
84	20231025	172700	23886710	16030	16030	16030	16030	0
85	20231025	172600	23886710	16030	16030	16030	16030	0
86	20231025	172500	23886710	16030	16030	16030	16030	0
87	20231025	172400	23886710	16030	16030	16030	16030	0
88	20231025	172300	23886710	16030	16030	16030	16030	0
89	20231025	172200	23886710	16030	16030	16030	16030	0
90	20231025	172100	23886710	16030	16030	16030	16030	0
91	20231025	172000	23886710	16030	16030	16030	16030	0
92	20231025	171900	23886710	16030	16030	16030	16030	16
93	20231025	171800	23886710	16030	16030	16030	16030	0
94	20231025	171700	23886710	16030	16030	16030	16030	0
95	20231025	171600	23886710	16030	16030	16030	16030	0
96	20231025	171500	23886710	16030	16030	16030	16030	0
97	20231025	171400	23886710	16030	16030	16030	16030	0
98	20231025	171300	23886710	16030	16030	16030	16030	0
99	20231025	171200	23886710	16030	16030	16030	16030	0
100	20231025	171100	23886710	16030	16030	16030	16030	0
101	20231025	171000	23886710	16030	16030	16030	16030	0
102	20231025	170900	23886710	16030	16030	16030	16030	0
103	20231025	170800	23886710	16030	16030	16030	16030	0
104	20231025	170700	23886710	16030	16030	16030	16030	0
105	20231025	170600	23886710	16030	16030	16030	16030	0
106	20231025	170500	23886710	16030	16030	16030	16030	0
107	20231025	170400	23886710	16030	16030	16030	16030	0
108	20231025	170300	23886710	16030	16030	16030	16030	0
109	20231025	170200	23886710	16030	16030	16030	16030	0
110	20231025	170100	23886710	16030	16030	16030	16030	0
111	20231025	170000	23886710	16030	16030	16030	16030	0
112	20231025	165900	23886710	16030	16030	16030	16030	0
113	20231025	165800	23886710	16030	16030	16030	16030	0
114	20231025	165700	23886710	16030	16030	16030	16030	0
115	20231025	165600	23886710	16030	16030	16030	16030	0
116	20231025	165500	23886710	16030	16030	16030	16030	0
117	20231025	165400	23886710	16030	16030	16030	16030	0
118	20231025	165300	23886710	16030	16030	16030	16030	0
119	20231025	165200	23886710	16030	16030	16030	16030	0
120	20231025	165100	23886710	16030	16030	16030	16030	0
121	20231025	165000	23886710	16030	16030	16030	16030	0
122	20231025	164900	23886710	16030	16030	16030	16030	16
123	20231025	164800	23886710	16030	16030	16030	16030	0
124	20231025	164700	23886710	16030	16030	16030	16030	0
125	20231025	164600	23886710	16030	16030	16030	16030	0
126	20231025	164500	23886710	16030	16030	16030	16030	0
127	20231025	164400	23886710	16030	16030	16030	16030	0
128	20231025	164300	23886710	16030	16030	16030	16030	0
129	20231025	164200	23886710	16030	16030	16030	16030	0
130	20231025	164100	23886710	16030	16030	16030	16030	0
131	20231025	164000	23886710	16030	16030	16030	16030	0
132	20231025	163900	23886710	16030	16030	16030	16030	0
133	20231025	163800	23886710	16030	16030	16030	16030	0
134	20231025	163700	23886710	16030	16030	16030	16030	0
135	20231025	163600	23886710	16030	16030	16030	16030	0
136	20231025	163500	23886710	16030	16030	16030	16030	0
137	20231025	163400	23886710	16030	16030	16030	16030	0
138	20231025	163300	23886710	16030	16030	16030	16030	0
139	20231025	163200	23886710	16030	16030	16030	16030	0
140	20231025	163100	23886710	16030	16030	16030	16030	0
141	20231025	163000	23886710	16030	16030	16030	16030	0
142	20231025	162900	23886710	16030	16030	16030	16030	0
143	20231025	162800	23886710	16030	16030	16030	16030	0
144	20231025	162700	23886710	16030	16030	16030	16030	0
145	20231025	162600	23886710	16030	16030	16030	16030	0
146	20231025	162500	23886710	16030	16030	16030	16030	0
147	20231025	162400	23886710	16030	16030	16030	16030	0
148	20231025	162300	23886710	16030	16030	16030	16030	0
149	20231025	162200	23886710	16030	16030	16030	16030	0
150	20231025	162100	23886710	16030	16030	16030	16030	0
151	20231025	162000	23886710	16030	16030	16030	16030	0
152	20231025	161900	23886710	16030	16030	16030	16030	16
153	20231025	161800	23886710	16030	16030	16030	16030	0
154	20231025	161700	23886710	16030	16030	16030	16030	0
155	20231025	161600	23886710	16030	16030	16030	16030	0
156	20231025	161500	23886710	16030	16030	16030	16030	0
157	20231025	161400	23886710	16030	16030	16030	16030	0
158	20231025	161300	23886710	16030	16030	16030	16030	0
159	20231025	161200	23886710	16030	16030	16030	16030	0
160	20231025	161100	23886710	16030	16030	16030	16030	0
161	20231025	161000	23886710	16030	16030	16030	16030	0
162	20231025	160900	23886710	16030	16030	16030	16030	0
163	20231025	160800	23886710	16030	16030	16030	16030	0
164	20231025	160700	23886710	16030	16030	16030	16030	0
165	20231025	160600	23886710	16030	16030	16030	16030	0
166	20231025	160500	23886710	16030	16030	16030	16030	0
167	20231025	160400	23886710	16030	16030	16030	16030	0
168	20231025	160300	23886710	16030	16030	16030	16030	0
169	20231025	160200	23886710	16030	16030	16030	16030	0
170	20231025	160100	23886710	16030	16030	16030	16030	0
171	20231025	160000	23886710	16030	16030	16030	16030	0
172	20231025	155900	23886710	16030	16030	16030	16030	0
173	20231025	155800	23886710	16030	16030	16030	16030	0
174	20231025	155700	23886710	16030	16030	16030	16030	0
175	20231025	155600	23886710	16030	16030	16030	16030	0
176	20231025	155500	23886710	16030	16030	16030	16030	0
177	20231025	155400	23886710	16030	16030	16030	16030	0
178	20231025	155300	23886710	16030	16030	16030	16030	0
179	20231025	155200	23886710	16030	16030	16030	16030	0
180	20231025	155100	23886710	16030	16030	16030	16030	0
181	20231025	155000	23886710	16030	16030	16030	16030	0
182	20231025	154900	23886710	16030	16030	16030	16030	16
183	20231025	154800	23886710	16030	16030	16030	16030	0
184	20231025	154700	23886710	16030	16030	16030	16030	0
185	20231025	154600	23886710	16030	16030	16030	16030	0
186	20231025	154500	23886710	16030	16030	16030	16030	0
187	20231025	154400	23886710	16030	16030	16030	16030	0
188	20231025	154300	23886710	16030	16030	16030	16030	0
189	20231025	154200	23886710	16030	16030	16030	16030	0
190	20231025	154100	23886710	16030	16030	16030	16030	0
191	20231025	154000	23886710	16030	16030	16030	16030	0
192	20231025	153900	23886710	16030	16030	16030	16030	0
193	20231025	153800	23886710	16030	16030	16030	16030	0
194	20231025	153700	23886710	16030	16030	16030	16030	0
195	20231025	153600	23886710	16030	16030	16030	16030	0
196	20231025	153500	23886710	16030	16030	16030	16030	0
197	20231025	153400	23886710	16030	16030	16030	16030	0
198	20231025	153300	23886710	16030	16030	16030	16030	0
199	20231025	153200	23886710	16030	16030	16030	16030	0
200	20231025	153100	23886710	16030	16030	16030	16030	0
201	20231025	153000	23886710	16030	16030	16030	16030	16
202	20231025	152900	23630230	16030	16030	16030	16030	0
203	20231025	152800	23630230	16030	16030	16030	16030	0
204	20231025	152700	23630230	16030	16030	16030	16030	0
205	20231025	152600	23630230	16030	16030	16030	16030	0
206	20231025	152500	23630230	16030	16030	16030	16030	0
207	20231025	152400	23630230	16030	16030	16030	16030	0
208	20231025	152300	23630230	16030	16030	16030	16030	0
209	20231025	152200	23630230	16030	16030	16030	16030	0
210	20231025	152100	23630230	16030	16030	16030	16030	0
211	20231025	152000	23630230	16030	16030	16030	16030	0
212	20231025	151900	23630230	16030	16030	16030	16030	0
213	20231025	151800	23630230	16030	16030	16030	16030	0
214	20231025	151700	23630230	16030	16030	16030	16030	9
215	20231025	151600	23485960	16030	16030	16030	16030	0
216	20231025	151500	23485960	16030	16030	16030	16030	6
217	20231025	151400	23389780	16020	16020	16020	16020	0
218	20231025	151300	23389780	16020	16020	16020	16020	8
219	20231025	151200	23261620	16020	16020	16020	16020	0
220	20231025	151100	23261620	16020	16020	16020	16020	11
221	20231025	151000	23085400	16020	16020	16020	16020	9
222	20231025	150900	22941220	16020	16020	16020	16020	0
223	20231025	150800	22941220	16020	16020	16020	16020	0
224	20231025	150700	22941220	16020	16020	16020	16020	0
225	20231025	150600	22941220	16020	16020	16020	16020	7
226	20231025	150500	22829080	16020	16020	16020	16020	0
227	20231025	150400	22829080	16020	16020	16020	16020	0
228	20231025	150300	22829080	16020	16020	16020	16020	0
229	20231025	150200	22829080	16020	16020	16020	16020	12
230	20231025	150100	22636840	15960	15960	15960	15960	0
231	20231025	150000	22636840	15960	15960	15960	15960	0
232	20231025	145900	22636840	15960	15960	15960	15960	0
233	20231025	145800	22636840	15960	16000	16000	15960	15
234	20231025	145700	22397360	16000	16000	16000	16000	0
235	20231025	145600	22397360	16000	16000	16000	16000	0
236	20231025	145500	22397360	16000	16000	16000	16000	1
237	20231025	145400	22381360	16020	16020	16020	16020	0
238	20231025	145300	22381360	16020	16020	16020	16020	0
239	20231025	145200	22381360	16020	16020	16020	16020	0
240	20231025	145100	22381360	16020	16020	16020	16020	0
241	20231025	145000	22381360	16020	16020	16020	16020	0
242	20231025	144900	22381360	16020	16020	16020	16020	1
243	20231025	144800	22365340	16020	16020	16020	16020	0
244	20231025	144700	22365340	16020	16020	16020	16020	0
245	20231025	144600	22365340	16020	16020	16020	16020	0
246	20231025	144500	22365340	16020	16020	16020	16020	0
247	20231025	144400	22365340	16020	16020	16020	16020	0
248	20231025	144300	22365340	16020	16020	16020	16020	0
249	20231025	144200	22365340	16020	16020	16020	16020	0
250	20231025	144100	22365340	16020	16020	16020	16020	0
251	20231025	144000	22365340	16020	16010	16020	16010	14
252	20231025	143900	22141100	16010	16010	16010	16010	0
253	20231025	143800	22141100	16010	16010	16010	16010	0
254	20231025	143700	22141100	16010	16010	16010	16010	0
255	20231025	143600	22141100	16010	16010	16010	16010	0
256	20231025	143500	22141100	16010	16010	16010	16010	0
257	20231025	143400	22141100	16010	16010	16010	16010	2
258	20231025	143300	22109080	16010	16010	16010	16010	0
259	20231025	143200	22109080	16010	16010	16010	16010	0
260	20231025	143100	22109080	16010	16000	16010	16000	15
261	20231025	143000	21868960	15960	15960	15960	15960	0
262	20231025	142900	21868960	15960	15960	15960	15960	0
263	20231025	142800	21868960	15960	15960	15960	15960	0
264	20231025	142700	21868960	15960	15960	15960	15960	3
265	20231025	142600	21821080	16010	16010	16010	16010	0
266	20231025	142500	21821080	16010	16010	16010	16010	0
267	20231025	142400	21821080	16010	16010	16010	16010	0
268	20231025	142300	21821080	16010	16010	16010	16010	1
269	20231025	142200	21805070	16010	16010	16010	16010	0
270	20231025	142100	21805070	16010	16010	16010	16010	0
271	20231025	142000	21805070	16010	16010	16010	16010	0
272	20231025	141900	21805070	16010	16010	16010	16010	0
273	20231025	141800	21805070	16010	16010	16010	16010	0
274	20231025	141700	21805070	16010	16010	16010	16010	0
275	20231025	141600	21805070	16010	16010	16010	16010	3
276	20231025	141500	21757040	16010	16010	16010	16010	0
277	20231025	141400	21757040	16010	16010	16010	16010	0
278	20231025	141300	21757040	16010	16010	16010	16010	0
279	20231025	141200	21757040	16010	16010	16010	16010	0
280	20231025	141100	21757040	16010	16010	16010	16010	0
281	20231025	141000	21757040	16010	16010	16010	16010	0
282	20231025	140900	21757040	16010	16010	16010	16010	0
283	20231025	140800	21757040	16010	16010	16010	16010	0
284	20231025	140700	21757040	16010	16010	16010	16010	0
285	20231025	140600	21757040	16010	16010	16010	16010	0
286	20231025	140500	21757040	16010	16010	16010	16010	0
287	20231025	140400	21757040	16010	16010	16010	16010	0
288	20231025	140300	21757040	16010	16010	16010	16010	0
289	20231025	140200	21757040	16010	16010	16010	16010	0
290	20231025	140100	21757040	16010	16010	16010	16010	0
291	20231025	140000	21757040	16010	15980	16010	15980	182
292	20231025	135900	18846260	15980	15980	15980	15980	0
293	20231025	135800	18846260	15980	15980	15980	15980	0
294	20231025	135700	18846260	15980	15980	15980	15980	0
295	20231025	135600	18846260	15980	15980	15980	15980	0
296	20231025	135500	18846260	15980	15980	15980	15980	0
297	20231025	135400	18846260	15980	15980	15980	15980	0
298	20231025	135300	18846260	15980	15980	15980	15980	0
299	20231025	135200	18846260	15980	15980	15980	15980	0
300	20231025	135100	18846260	15980	15980	15980	15980	0
301	20231025	135000	18846260	15980	15980	15980	15980	0
302	20231025	134900	18846260	15980	15980	15980	15980	0
303	20231025	134800	18846260	15980	15980	15980	15980	0
304	20231025	134700	18846260	15980	15980	15980	15980	0
305	20231025	134600	18846260	15980	15980	15980	15980	0
306	20231025	134500	18846260	15980	15980	15980	15980	0
307	20231025	134400	18846260	15980	15970	15980	15970	12
308	20231025	134300	18654560	15930	15930	15930	15930	0
309	20231025	134200	18654560	15930	15930	15930	15930	0
310	20231025	134100	18654560	15930	15930	15930	15930	0
311	20231025	134000	18654560	15930	15930	15930	15930	0
312	20231025	133900	18654560	15930	15930	15930	15930	0
313	20231025	133800	18654560	15930	15930	15930	15930	0
314	20231025	133700	18654560	15930	15930	15930	15930	0
315	20231025	133600	18654560	15930	15930	15930	15930	0
316	20231025	133500	18654560	15930	15930	15930	15930	0
317	20231025	133400	18654560	15930	15930	15930	15930	0
318	20231025	133300	18654560	15930	15930	15930	15930	0
319	20231025	133200	18654560	15930	15930	15930	15930	0
320	20231025	133100	18654560	15930	15930	15930	15930	0
321	20231025	133000	18654560	15930	15930	15930	15930	0
322	20231025	132900	18654560	15930	15930	15930	15930	0
323	20231025	132800	18654560	15930	15930	15930	15930	0
324	20231025	132700	18654560	15930	15930	15930	15930	0
325	20231025	132600	18654560	15930	15930	15930	15930	0
326	20231025	132500	18654560	15930	15930	15930	15930	0
327	20231025	132400	18654560	15930	15930	15930	15930	0
328	20231025	132300	18654560	15930	15930	15930	15930	0
329	20231025	132200	18654560	15930	15930	15930	15930	0
330	20231025	132100	18654560	15930	15930	15930	15930	0
331	20231025	132000	18654560	15930	15930	15930	15930	0
332	20231025	131900	18654560	15930	15930	15930	15930	0
333	20231025	131800	18654560	15930	15930	15930	15930	0
334	20231025	131700	18654560	15930	15930	15930	15930	0
335	20231025	131600	18654560	15930	15930	15930	15930	0
336	20231025	131500	18654560	15930	15930	15930	15930	0
337	20231025	131400	18654560	15930	15930	15930	15930	0
338	20231025	131300	18654560	15930	15930	15930	15930	0
339	20231025	131200	18654560	15930	15930	15930	15930	0
340	20231025	131100	18654560	15930	15930	15930	15930	0
341	20231025	131000	18654560	15930	15930	15930	15930	0
342	20231025	130900	18654560	15930	15930	15930	15930	0
343	20231025	130800	18654560	15930	15930	15930	15930	0
344	20231025	130700	18654560	15930	15930	15930	15930	0
345	20231025	130600	18654560	15930	15930	15930	15930	0
346	20231025	130500	18654560	15930	15930	15930	15930	0
347	20231025	130400	18654560	15930	15930	15930	15930	0
348	20231025	130300	18654560	15930	15930	15930	15930	0
349	20231025	130200	18654560	15930	15930	15930	15930	0
350	20231025	130100	18654560	15930	15930	15930	15930	0
351	20231025	130000	18654560	15930	15930	15930	15930	0
352	20231025	125900	18654560	15930	15930	15930	15930	0
353	20231025	125800	18654560	15930	15930	15930	15930	0
354	20231025	125700	18654560	15930	15930	15930	15930	0
355	20231025	125600	18654560	15930	15930	15930	15930	0
356	20231025	125500	18654560	15930	15960	15960	15930	409
357	20231025	125400	12129040	15970	15970	15970	15970	0
358	20231025	125300	12129040	15970	15970	15970	15970	0
359	20231025	125200	12129040	15970	15970	15970	15970	0
360	20231025	125100	12129040	15970	15970	15970	15970	0
361	20231025	125000	12129040	15970	15970	15970	15970	0
362	20231025	124900	12129040	15970	15970	15970	15970	0
363	20231025	124800	12129040	15970	15970	15970	15970	10
364	20231025	124700	11969340	15970	15970	15970	15970	0
365	20231025	124600	11969340	15970	15970	15970	15970	0
366	20231025	124500	11969340	15970	15970	15970	15970	0
367	20231025	124400	11969340	15970	15970	15970	15970	0
368	20231025	124300	11969340	15970	15970	15970	15970	0
369	20231025	124200	11969340	15970	15970	15970	15970	0
370	20231025	124100	11969340	15970	15970	15970	15970	0
371	20231025	124000	11969340	15970	15970	15970	15970	0
372	20231025	123900	11969340	15970	15970	15970	15970	0
373	20231025	123800	11969340	15970	15970	15970	15970	0
374	20231025	123700	11969340	15970	15970	15970	15970	18
375	20231025	123600	11681880	15970	15970	15970	15970	0
376	20231025	123500	11681880	15970	15970	15970	15970	0
377	20231025	123400	11681880	15970	15970	15970	15970	10
378	20231025	123300	11522180	15970	15970	15970	15970	0
379	20231025	123200	11522180	15970	15970	15970	15970	0
380	20231025	123100	11522180	15970	15970	15970	15970	22
381	20231025	123000	11170840	15970	15970	15970	15970	0
382	20231025	122900	11170840	15970	15970	15970	15970	0
383	20231025	122800	11170840	15970	15970	15970	15970	0
384	20231025	122700	11170840	15970	15970	15970	15970	0
385	20231025	122600	11170840	15970	15970	15970	15970	0
386	20231025	122500	11170840	15970	15970	15970	15970	0
387	20231025	122400	11170840	15970	15970	15970	15970	16
388	20231025	122300	10915320	15940	15940	15940	15940	0
389	20231025	122200	10915320	15940	15940	15940	15940	0
390	20231025	122100	10915320	15940	15940	15940	15940	0
391	20231025	122000	10915320	15940	15940	15940	15940	2
392	20231025	121900	10883440	15970	15970	15970	15970	0
393	20231025	121800	10883440	15970	15970	15970	15970	0
394	20231025	121700	10883440	15970	15970	15970	15970	0
395	20231025	121600	10883440	15970	15970	15970	15970	0
396	20231025	121500	10883440	15970	15970	15970	15970	1
397	20231025	121400	10867470	15980	15980	15980	15980	0
398	20231025	121300	10867470	15980	15980	15980	15980	0
399	20231025	121200	10867470	15980	15980	15980	15980	0
400	20231025	121100	10867470	15980	15980	15980	15980	0
401	20231025	121000	10867470	15980	15980	15980	15980	0
402	20231025	120900	10867470	15980	15980	15980	15980	0
403	20231025	120800	10867470	15980	15980	15980	15980	0
404	20231025	120700	10867470	15980	15980	15980	15980	0
405	20231025	120600	10867470	15980	15980	15980	15980	0
406	20231025	120500	10867470	15980	15980	15980	15980	0
407	20231025	120400	10867470	15980	15980	15980	15980	0
408	20231025	120300	10867470	15980	15980	15980	15980	0
409	20231025	120200	10867470	15980	15980	15980	15980	0
410	20231025	120100	10867470	15980	15980	15980	15980	0
411	20231025	120000	10867470	15980	15980	15980	15980	1
412	20231025	115900	10851490	15970	15970	15970	15970	0
413	20231025	115800	10851490	15970	15970	15970	15970	0
414	20231025	115700	10851490	15970	15970	15970	15970	0
415	20231025	115600	10851490	15970	15970	15970	15970	0
416	20231025	115500	10851490	15970	15970	15970	15970	7
417	20231025	115400	10739700	15950	15950	15950	15950	0
418	20231025	115300	10739700	15950	15950	15950	15950	2
419	20231025	115200	10707800	15940	15940	15940	15940	0
420	20231025	115100	10707800	15940	15940	15940	15940	0
421	20231025	115000	10707800	15940	15940	15940	15940	0
422	20231025	114900	10707800	15940	15940	15940	15940	0
423	20231025	114800	10707800	15940	15940	15940	15940	0
424	20231025	114700	10707800	15940	15940	15940	15940	1
425	20231025	114600	10691860	15940	15940	15940	15940	0
426	20231025	114500	10691860	15940	15940	15940	15940	0
427	20231025	114400	10691860	15940	15940	15940	15940	0
428	20231025	114300	10691860	15940	15940	15940	15940	0
429	20231025	114200	10691860	15940	15940	15940	15940	0
430	20231025	114100	10691860	15940	15940	15940	15940	0
431	20231025	114000	10691860	15940	15940	15940	15940	0
432	20231025	113900	10691860	15940	15940	15940	15940	0
433	20231025	113800	10691860	15940	15940	15940	15940	0
434	20231025	113700	10691860	15940	15940	15940	15940	0
435	20231025	113600	10691860	15940	15940	15940	15940	0
436	20231025	113500	10691860	15940	15940	15940	15940	0
437	20231025	113400	10691860	15940	15940	15940	15940	0
438	20231025	113300	10691860	15940	15940	15940	15940	0
439	20231025	113200	10691860	15940	15940	15940	15940	0
440	20231025	113100	10691860	15940	15940	15940	15940	0
441	20231025	113000	10691860	15940	15940	15940	15940	0
442	20231025	112900	10691860	15940	15940	15940	15940	0
443	20231025	112800	10691860	15940	15940	15940	15940	30
444	20231025	112700	10213660	15930	15930	15930	15930	0
445	20231025	112600	10213660	15930	15930	15930	15930	0
446	20231025	112500	10213660	15930	15930	15930	15930	0
447	20231025	112400	10213660	15930	15930	15930	15930	0
448	20231025	112300	10213660	15930	15930	15930	15930	0
449	20231025	112200	10213660	15930	15930	15930	15930	6
450	20231025	112100	10118080	15930	15920	15930	15900	15
451	20231025	112000	9879470	15930	15940	15940	15930	23
452	20231025	111900	9513010	15940	15940	15940	15940	1
453	20231025	111800	9497070	15950	15950	15950	15950	1
454	20231025	111700	9481120	15960	15960	15960	15960	0
455	20231025	111600	9481120	15960	15960	15960	15960	0
456	20231025	111500	9481120	15960	15960	15960	15960	1
457	20231025	111400	9465160	15970	15970	15970	15970	0
458	20231025	111300	9465160	15970	15970	15970	15970	0
459	20231025	111200	9465160	15970	15970	15970	15970	0
460	20231025	111100	9465160	15970	15970	15970	15970	80
461	20231025	111000	8187560	15970	15970	15970	15970	0
462	20231025	110900	8187560	15970	15970	15970	15970	0
463	20231025	110800	8187560	15970	15970	15970	15970	19
464	20231025	110700	7884130	15960	15960	15960	15960	0
465	20231025	110600	7884130	15960	15960	15960	15960	7
466	20231025	110500	7772410	15970	15970	15970	15970	0
467	20231025	110400	7772410	15970	15970	15970	15970	0
468	20231025	110300	7772410	15970	15970	15970	15970	1
469	20231025	110200	7756440	15960	15960	15960	15960	6
470	20231025	110100	7660680	15960	15960	15960	15960	131
471	20231025	110000	5569920	15960	15960	15960	15960	0
472	20231025	105900	5569920	15960	15960	15960	15960	0
473	20231025	105800	5569920	15960	15960	15960	15960	0
474	20231025	105700	5569920	15960	15960	15960	15960	0
475	20231025	105600	5569920	15960	15960	15960	15960	0
476	20231025	105500	5569920	15960	15960	15960	15960	0
477	20231025	105400	5569920	15960	15960	15960	15960	0
478	20231025	105300	5569920	15960	15960	15960	15960	0
479	20231025	105200	5569920	15960	15960	15960	15960	0
480	20231025	105100	5569920	15960	15960	15960	15960	0
481	20231025	105000	5569920	15960	15960	15960	15960	0
482	20231025	104900	5569920	15960	15960	15960	15960	0
483	20231025	104800	5569920	15960	15960	15960	15960	1
484	20231025	104700	5553960	15960	15960	15960	15960	0
485	20231025	104600	5553960	15960	15960	15960	15960	0
486	20231025	104500	5553960	15960	15960	15960	15960	0
487	20231025	104400	5553960	15960	15960	15960	15960	0
488	20231025	104300	5553960	15960	15960	15960	15960	0
489	20231025	104200	5553960	15960	15960	15960	15960	0
490	20231025	104100	5553960	15960	15960	15960	15960	0
491	20231025	104000	5553960	15960	15960	15960	15960	0
492	20231025	103900	5553960	15960	15960	15960	15960	0
493	20231025	103800	5553960	15960	15960	15960	15960	0
494	20231025	103700	5553960	15960	15960	15960	15960	0
495	20231025	103600	5553960	15960	15960	15960	15960	0
496	20231025	103500	5553960	15960	15960	15960	15960	0
497	20231025	103400	5553960	15960	15960	15960	15960	0
498	20231025	103300	5553960	15960	15960	15960	15960	0
499	20231025	103200	5553960	15960	15960	15960	15960	0
500	20231025	103100	5553960	15960	15950	15960	15950	18
501	20231025	103000	5266700	15960	15960	15960	15960	0
502	20231025	102900	5266700	15960	15960	15960	15960	0
503	20231025	102800	5266700	15960	15960	15960	15960	0
504	20231025	102700	5266700	15960	15960	15960	15960	0
505	20231025	102600	5266700	15960	15960	15960	15960	2
506	20231025	102500	5234780	15870	15870	15870	15870	0
507	20231025	102400	5234780	15870	15870	15870	15870	0
508	20231025	102300	5234780	15870	15870	15870	15870	0
509	20231025	102200	5234780	15870	15870	15870	15870	0
510	20231025	102100	5234780	15870	15870	15870	15870	0
511	20231025	102000	5234780	15870	15870	15870	15870	0
512	20231025	101900	5234780	15870	15870	15870	15870	0
513	20231025	101800	5234780	15870	15870	15870	15870	0
514	20231025	101700	5234780	15870	15870	15870	15870	0
515	20231025	101600	5234780	15870	15870	15870	15870	0
516	20231025	101500	5234780	15870	15870	15870	15870	0
517	20231025	101400	5234780	15870	15870	15870	15870	0
518	20231025	101300	5234780	15870	15870	15870	15870	0
519	20231025	101200	5234780	15870	15870	15870	15870	0
520	20231025	101100	5234780	15870	15870	15870	15870	0
521	20231025	101000	5234780	15870	15870	15870	15870	0
522	20231025	100900	5234780	15870	15870	15870	15870	0
523	20231025	100800	5234780	15870	15870	15870	15870	0
524	20231025	100700	5234780	15870	15870	15870	15870	0
525	20231025	100600	5234780	15870	15870	15870	15870	0
526	20231025	100500	5234780	15870	15870	15870	15870	0
527	20231025	100400	5234780	15870	15870	15870	15870	0
528	20231025	100300	5234780	15870	15870	15870	15870	0
529	20231025	100200	5234780	15870	15870	15870	15870	0
530	20231025	100100	5234780	15870	15870	15870	15870	0
531	20231025	100000	5234780	15870	15870	15870	15870	0
532	20231025	095900	5234780	15870	15870	15870	15870	0
533	20231025	095800	5234780	15870	15870	15870	15870	0
534	20231025	095700	5234780	15870	15970	15970	15870	20
535	20231025	095600	4915920	15970	15970	15970	15970	4
536	20231025	095500	4852040	15980	15980	15980	15980	4
537	20231025	095400	4788120	15980	15980	15980	15980	0
538	20231025	095300	4788120	15980	15980	15980	15980	0
539	20231025	095200	4788120	15980	15980	15980	15980	0
540	20231025	095100	4788120	15980	15980	15980	15980	0
541	20231025	095000	4788120	15980	15980	15980	15980	0
542	20231025	094900	4788120	15980	15980	15980	15980	0
543	20231025	094800	4788120	15980	15980	15980	15980	0
544	20231025	094700	4788120	15980	15980	15980	15980	0
545	20231025	094600	4788120	15980	15980	15980	15980	0
546	20231025	094500	4788120	15980	15980	15980	15980	0
547	20231025	094400	4788120	15980	15980	15980	15980	0
548	20231025	094300	4788120	15980	15980	15980	15980	0
549	20231025	094200	4788120	15980	15980	15980	15980	2
550	20231025	094100	4756160	15990	15990	15990	15990	0
551	20231025	094000	4756160	15990	15990	15990	15990	0
552	20231025	093900	4756160	15990	15990	15990	15990	0
553	20231025	093800	4756160	15990	15990	15990	15990	0
554	20231025	093700	4756160	15990	15990	15990	15990	0
555	20231025	093600	4756160	15990	15990	15990	15990	0
556	20231025	093500	4756160	15990	15990	15990	15990	0
557	20231025	093400	4756160	15990	15990	15990	15990	0
558	20231025	093300	4756160	15990	15990	15990	15990	0
559	20231025	093200	4756160	15990	15990	15990	15990	0
560	20231025	093100	4756160	15990	15990	15990	15990	0
561	20231025	093000	4756160	15990	15990	15990	15990	0
562	20231025	092900	4756160	15990	15990	15990	15990	0
563	20231025	092800	4756160	15990	15990	15990	15990	1
564	20231025	092700	4740170	15840	15840	15840	15840	0
565	20231025	092600	4740170	15840	15860	15860	15840	8
566	20231025	092500	4613420	16010	16010	16010	16010	0
567	20231025	092400	4613420	16010	16010	16010	16010	0
568	20231025	092300	4613420	16010	16010	16010	16010	0
569	20231025	092200	4613420	16010	15870	16010	15870	18
570	20231025	092100	4326750	15860	15860	15860	15860	0
571	20231025	092000	4326750	15860	15860	15860	15860	0
572	20231025	091900	4326750	15860	15860	15860	15860	0
573	20231025	091800	4326750	15860	15860	15860	15860	1
574	20231025	091700	4310890	15760	15800	15800	15750	105
575	20231025	091600	2653160	15800	15800	15800	15800	0
576	20231025	091500	2653160	15800	15800	15800	15800	0
577	20231025	091400	2653160	15800	15900	15900	15800	99
578	20231025	091300	1079830	15910	15910	15910	15910	0
579	20231025	091200	1079830	15910	15910	15910	15910	1
580	20231025	091100	1063920	16000	16000	16000	16000	0
581	20231025	091000	1063920	16000	16000	16000	16000	0
582	20231025	090900	1063920	16000	16000	16000	16000	1
583	20231025	090800	1047920	15820	15820	15820	15820	0
584	20231025	090700	1047920	15820	15960	15960	15820	27
585	20231025	090600	619680	15970	15970	15970	15970	0
586	20231025	090500	619680	15970	15980	15980	15970	2
587	20231025	090400	587730	15990	16000	16010	15990	4
588	20231025	090300	523730	15890	15870	15890	15870	22
589	20231025	090200	174570	15870	15870	15870	15870	0
590	20231025	090100	174570	15870	15870	15870	15870	0
591	20231025	090000	174570	15870	15870	15870	15870	11