KissMeData/065660/min/candle-20231020.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231020	192900	420716560	13430	13430	13430	13430	228
3	20231020	192800	420716560	13430	13430	13430	13430	0
4	20231020	192700	420716560	13430	13430	13430	13430	0
5	20231020	192600	420716560	13430	13430	13430	13430	0
6	20231020	192500	420716560	13430	13430	13430	13430	0
7	20231020	192400	420716560	13430	13430	13430	13430	0
8	20231020	192300	420716560	13430	13430	13430	13430	0
9	20231020	192200	420716560	13430	13430	13430	13430	0
10	20231020	192100	420716560	13430	13430	13430	13430	0
11	20231020	192000	420716560	13430	13430	13430	13430	0
12	20231020	191900	420716560	13430	13430	13430	13430	0
13	20231020	191800	420716560	13430	13430	13430	13430	0
14	20231020	191700	420716560	13430	13430	13430	13430	0
15	20231020	191600	420716560	13430	13430	13430	13430	0
16	20231020	191500	420716560	13430	13430	13430	13430	0
17	20231020	191400	420716560	13430	13430	13430	13430	0
18	20231020	191300	420716560	13430	13430	13430	13430	0
19	20231020	191200	420716560	13430	13430	13430	13430	0
20	20231020	191100	420716560	13430	13430	13430	13430	0
21	20231020	191000	420716560	13430	13430	13430	13430	0
22	20231020	190900	420716560	13430	13430	13430	13430	0
23	20231020	190800	420716560	13430	13430	13430	13430	0
24	20231020	190700	420716560	13430	13430	13430	13430	0
25	20231020	190600	420716560	13430	13430	13430	13430	0
26	20231020	190500	420716560	13430	13430	13430	13430	0
27	20231020	190400	420716560	13430	13430	13430	13430	0
28	20231020	190300	420716560	13430	13430	13430	13430	0
29	20231020	190200	420716560	13430	13430	13430	13430	0
30	20231020	190100	420716560	13430	13430	13430	13430	0
31	20231020	190000	420716560	13430	13430	13430	13430	0
32	20231020	185900	420716560	13430	13430	13430	13430	228
33	20231020	185800	420716560	13430	13430	13430	13430	0
34	20231020	185700	420716560	13430	13430	13430	13430	0
35	20231020	185600	420716560	13430	13430	13430	13430	0
36	20231020	185500	420716560	13430	13430	13430	13430	0
37	20231020	185400	420716560	13430	13430	13430	13430	0
38	20231020	185300	420716560	13430	13430	13430	13430	0
39	20231020	185200	420716560	13430	13430	13430	13430	0
40	20231020	185100	420716560	13430	13430	13430	13430	0
41	20231020	185000	420716560	13430	13430	13430	13430	0
42	20231020	184900	420716560	13430	13430	13430	13430	0
43	20231020	184800	420716560	13430	13430	13430	13430	0
44	20231020	184700	420716560	13430	13430	13430	13430	0
45	20231020	184600	420716560	13430	13430	13430	13430	0
46	20231020	184500	420716560	13430	13430	13430	13430	0
47	20231020	184400	420716560	13430	13430	13430	13430	0
48	20231020	184300	420716560	13430	13430	13430	13430	0
49	20231020	184200	420716560	13430	13430	13430	13430	0
50	20231020	184100	420716560	13430	13430	13430	13430	0
51	20231020	184000	420716560	13430	13430	13430	13430	0
52	20231020	183900	420716560	13430	13430	13430	13430	0
53	20231020	183800	420716560	13430	13430	13430	13430	0
54	20231020	183700	420716560	13430	13430	13430	13430	0
55	20231020	183600	420716560	13430	13430	13430	13430	0
56	20231020	183500	420716560	13430	13430	13430	13430	0
57	20231020	183400	420716560	13430	13430	13430	13430	0
58	20231020	183300	420716560	13430	13430	13430	13430	0
59	20231020	183200	420716560	13430	13430	13430	13430	0
60	20231020	183100	420716560	13430	13430	13430	13430	0
61	20231020	183000	420716560	13430	13430	13430	13430	0
62	20231020	182900	420716560	13430	13430	13430	13430	228
63	20231020	182800	420716560	13430	13430	13430	13430	0
64	20231020	182700	420716560	13430	13430	13430	13430	0
65	20231020	182600	420716560	13430	13430	13430	13430	0
66	20231020	182500	420716560	13430	13430	13430	13430	0
67	20231020	182400	420716560	13430	13430	13430	13430	0
68	20231020	182300	420716560	13430	13430	13430	13430	0
69	20231020	182200	420716560	13430	13430	13430	13430	0
70	20231020	182100	420716560	13430	13430	13430	13430	0
71	20231020	182000	420716560	13430	13430	13430	13430	0
72	20231020	181900	420716560	13430	13430	13430	13430	0
73	20231020	181800	420716560	13430	13430	13430	13430	0
74	20231020	181700	420716560	13430	13430	13430	13430	0
75	20231020	181600	420716560	13430	13430	13430	13430	0
76	20231020	181500	420716560	13430	13430	13430	13430	0
77	20231020	181400	420716560	13430	13430	13430	13430	0
78	20231020	181300	420716560	13430	13430	13430	13430	0
79	20231020	181200	420716560	13430	13430	13430	13430	0
80	20231020	181100	420716560	13430	13430	13430	13430	0
81	20231020	181000	420716560	13430	13430	13430	13430	0
82	20231020	180900	420716560	13430	13430	13430	13430	0
83	20231020	180800	420716560	13430	13430	13430	13430	0
84	20231020	180700	420716560	13430	13430	13430	13430	0
85	20231020	180600	420716560	13430	13430	13430	13430	0
86	20231020	180500	420716560	13430	13430	13430	13430	0
87	20231020	180400	420716560	13430	13430	13430	13430	0
88	20231020	180300	420716560	13430	13430	13430	13430	0
89	20231020	180200	420716560	13430	13430	13430	13430	0
90	20231020	180100	420716560	13430	13430	13430	13430	0
91	20231020	180000	420716560	13430	13430	13430	13430	0
92	20231020	175900	420716560	13430	13430	13430	13430	228
93	20231020	175800	420716560	13430	13430	13430	13430	0
94	20231020	175700	420716560	13430	13430	13430	13430	0
95	20231020	175600	420716560	13430	13430	13430	13430	0
96	20231020	175500	420716560	13430	13430	13430	13430	0
97	20231020	175400	420716560	13430	13430	13430	13430	0
98	20231020	175300	420716560	13430	13430	13430	13430	0
99	20231020	175200	420716560	13430	13430	13430	13430	0
100	20231020	175100	420716560	13430	13430	13430	13430	0
101	20231020	175000	420716560	13430	13430	13430	13430	0
102	20231020	174900	420716560	13430	13430	13430	13430	0
103	20231020	174800	420716560	13430	13430	13430	13430	0
104	20231020	174700	420716560	13430	13430	13430	13430	0
105	20231020	174600	420716560	13430	13430	13430	13430	0
106	20231020	174500	420716560	13430	13430	13430	13430	0
107	20231020	174400	420716560	13430	13430	13430	13430	0
108	20231020	174300	420716560	13430	13430	13430	13430	0
109	20231020	174200	420716560	13430	13430	13430	13430	0
110	20231020	174100	420716560	13430	13430	13430	13430	0
111	20231020	174000	420716560	13430	13430	13430	13430	0
112	20231020	173900	420716560	13430	13430	13430	13430	0
113	20231020	173800	420716560	13430	13430	13430	13430	0
114	20231020	173700	420716560	13430	13430	13430	13430	0
115	20231020	173600	420716560	13430	13430	13430	13430	0
116	20231020	173500	420716560	13430	13430	13430	13430	0
117	20231020	173400	420716560	13430	13430	13430	13430	0
118	20231020	173300	420716560	13430	13430	13430	13430	0
119	20231020	173200	420716560	13430	13430	13430	13430	0
120	20231020	173100	420716560	13430	13430	13430	13430	0
121	20231020	173000	420716560	13430	13430	13430	13430	0
122	20231020	172900	420716560	13430	13430	13430	13430	228
123	20231020	172800	420716560	13430	13430	13430	13430	0
124	20231020	172700	420716560	13430	13430	13430	13430	0
125	20231020	172600	420716560	13430	13430	13430	13430	0
126	20231020	172500	420716560	13430	13430	13430	13430	0
127	20231020	172400	420716560	13430	13430	13430	13430	0
128	20231020	172300	420716560	13430	13430	13430	13430	0
129	20231020	172200	420716560	13430	13430	13430	13430	0
130	20231020	172100	420716560	13430	13430	13430	13430	0
131	20231020	172000	420716560	13430	13430	13430	13430	0
132	20231020	171900	420716560	13430	13430	13430	13430	0
133	20231020	171800	420716560	13430	13430	13430	13430	0
134	20231020	171700	420716560	13430	13430	13430	13430	0
135	20231020	171600	420716560	13430	13430	13430	13430	0
136	20231020	171500	420716560	13430	13430	13430	13430	0
137	20231020	171400	420716560	13430	13430	13430	13430	0
138	20231020	171300	420716560	13430	13430	13430	13430	0
139	20231020	171200	420716560	13430	13430	13430	13430	0
140	20231020	171100	420716560	13430	13430	13430	13430	0
141	20231020	171000	420716560	13430	13430	13430	13430	0
142	20231020	170900	420716560	13430	13430	13430	13430	0
143	20231020	170800	420716560	13430	13430	13430	13430	0
144	20231020	170700	420716560	13430	13430	13430	13430	0
145	20231020	170600	420716560	13430	13430	13430	13430	0
146	20231020	170500	420716560	13430	13430	13430	13430	0
147	20231020	170400	420716560	13430	13430	13430	13430	0
148	20231020	170300	420716560	13430	13430	13430	13430	0
149	20231020	170200	420716560	13430	13430	13430	13430	0
150	20231020	170100	420716560	13430	13430	13430	13430	0
151	20231020	170000	420716560	13430	13430	13430	13430	0
152	20231020	165900	420716560	13430	13430	13430	13430	228
153	20231020	165800	420716560	13430	13430	13430	13430	0
154	20231020	165700	420716560	13430	13430	13430	13430	0
155	20231020	165600	420716560	13430	13430	13430	13430	0
156	20231020	165500	420716560	13430	13430	13430	13430	0
157	20231020	165400	420716560	13430	13430	13430	13430	0
158	20231020	165300	420716560	13430	13430	13430	13430	0
159	20231020	165200	420716560	13430	13430	13430	13430	0
160	20231020	165100	420716560	13430	13430	13430	13430	0
161	20231020	165000	420716560	13430	13430	13430	13430	0
162	20231020	164900	420716560	13430	13430	13430	13430	0
163	20231020	164800	420716560	13430	13430	13430	13430	0
164	20231020	164700	420716560	13430	13430	13430	13430	0
165	20231020	164600	420716560	13430	13430	13430	13430	0
166	20231020	164500	420716560	13430	13430	13430	13430	0
167	20231020	164400	420716560	13430	13430	13430	13430	0
168	20231020	164300	420716560	13430	13430	13430	13430	0
169	20231020	164200	420716560	13430	13430	13430	13430	0
170	20231020	164100	420716560	13430	13430	13430	13430	0
171	20231020	164000	420716560	13430	13430	13430	13430	0
172	20231020	163900	420716560	13430	13430	13430	13430	0
173	20231020	163800	420716560	13430	13430	13430	13430	0
174	20231020	163700	420716560	13430	13430	13430	13430	0
175	20231020	163600	420716560	13430	13430	13430	13430	0
176	20231020	163500	420716560	13430	13430	13430	13430	0
177	20231020	163400	420716560	13430	13430	13430	13430	0
178	20231020	163300	420716560	13430	13430	13430	13430	0
179	20231020	163200	420716560	13430	13430	13430	13430	0
180	20231020	163100	420716560	13430	13430	13430	13430	0
181	20231020	163000	420716560	13430	13430	13430	13430	0
182	20231020	162900	420716560	13430	13430	13430	13430	228
183	20231020	162800	420716560	13430	13430	13430	13430	0
184	20231020	162700	420716560	13430	13430	13430	13430	0
185	20231020	162600	420716560	13430	13430	13430	13430	0
186	20231020	162500	420716560	13430	13430	13430	13430	0
187	20231020	162400	420716560	13430	13430	13430	13430	0
188	20231020	162300	420716560	13430	13430	13430	13430	0
189	20231020	162200	420716560	13430	13430	13430	13430	0
190	20231020	162100	420716560	13430	13430	13430	13430	0
191	20231020	162000	420716560	13430	13430	13430	13430	0
192	20231020	161900	420716560	13430	13430	13430	13430	0
193	20231020	161800	420716560	13430	13430	13430	13430	0
194	20231020	161700	420716560	13430	13430	13430	13430	0
195	20231020	161600	420716560	13430	13430	13430	13430	0
196	20231020	161500	420716560	13430	13430	13430	13430	0
197	20231020	161400	420716560	13430	13430	13430	13430	0
198	20231020	161300	420716560	13430	13430	13430	13430	0
199	20231020	161200	420716560	13430	13430	13430	13430	0
200	20231020	161100	420716560	13430	13430	13430	13430	0
201	20231020	161000	420716560	13430	13430	13430	13430	0
202	20231020	160900	420716560	13430	13430	13430	13430	0
203	20231020	160800	420716560	13430	13430	13430	13430	0
204	20231020	160700	420716560	13430	13430	13430	13430	0
205	20231020	160600	420716560	13430	13430	13430	13430	0
206	20231020	160500	420716560	13430	13430	13430	13430	0
207	20231020	160400	420716560	13430	13430	13430	13430	0
208	20231020	160300	420716560	13430	13430	13430	13430	0
209	20231020	160200	420716560	13430	13430	13430	13430	0
210	20231020	160100	420716560	13430	13430	13430	13430	0
211	20231020	160000	420716560	13430	13430	13430	13430	0
212	20231020	155900	420716560	13430	13430	13430	13430	228
213	20231020	155800	420716560	13430	13430	13430	13430	0
214	20231020	155700	420716560	13430	13430	13430	13430	0
215	20231020	155600	420716560	13430	13430	13430	13430	0
216	20231020	155500	420716560	13430	13430	13430	13430	0
217	20231020	155400	420716560	13430	13430	13430	13430	0
218	20231020	155300	420716560	13430	13430	13430	13430	0
219	20231020	155200	420716560	13430	13430	13430	13430	0
220	20231020	155100	420716560	13430	13430	13430	13430	0
221	20231020	155000	420716560	13430	13430	13430	13430	0
222	20231020	154900	420716560	13430	13430	13430	13430	0
223	20231020	154800	420716560	13430	13430	13430	13430	0
224	20231020	154700	420716560	13430	13430	13430	13430	0
225	20231020	154600	420716560	13430	13430	13430	13430	0
226	20231020	154500	420716560	13430	13430	13430	13430	0
227	20231020	154400	420716560	13430	13430	13430	13430	0
228	20231020	154300	420716560	13430	13430	13430	13430	0
229	20231020	154200	420716560	13430	13430	13430	13430	0
230	20231020	154100	420716560	13430	13430	13430	13430	0
231	20231020	154000	420716560	13430	13430	13430	13430	0
232	20231020	153900	420716560	13430	13430	13430	13430	0
233	20231020	153800	420716560	13430	13430	13430	13430	0
234	20231020	153700	420716560	13430	13430	13430	13430	0
235	20231020	153600	420716560	13430	13430	13430	13430	0
236	20231020	153500	420716560	13430	13430	13430	13430	0
237	20231020	153400	420716560	13430	13430	13430	13430	0
238	20231020	153300	420716560	13430	13430	13430	13430	0
239	20231020	153200	420716560	13430	13430	13430	13430	0
240	20231020	153100	420716560	13430	13430	13430	13430	0
241	20231020	153000	420716560	13430	13430	13430	13430	228
242	20231020	152900	417654520	13450	13450	13450	13450	0
243	20231020	152800	417654520	13450	13450	13450	13450	0
244	20231020	152700	417654520	13450	13450	13450	13450	0
245	20231020	152600	417654520	13450	13450	13450	13450	0
246	20231020	152500	417654520	13450	13450	13450	13450	0
247	20231020	152400	417654520	13450	13450	13450	13450	0
248	20231020	152300	417654520	13450	13450	13450	13450	0
249	20231020	152200	417654520	13450	13450	13450	13450	0
250	20231020	152100	417654520	13450	13450	13450	13450	0
251	20231020	152000	417654520	13450	13450	13450	13450	0
252	20231020	151900	417654520	13450	13290	13450	13290	9
253	20231020	151800	417534130	13280	13280	13280	13280	109
254	20231020	151700	416086610	13280	13280	13280	13280	323
255	20231020	151600	411797170	13300	13300	13300	13300	2
256	20231020	151500	411770570	13450	13450	13450	13450	0
257	20231020	151400	411770570	13450	13450	13450	13450	0
258	20231020	151300	411770570	13450	13330	13450	13330	10
259	20231020	151200	411637060	13320	13300	13320	13300	6
260	20231020	151100	411557220	13300	13300	13300	13300	3
261	20231020	151000	411517320	13430	13430	13430	13430	0
262	20231020	150900	411517320	13430	13430	13430	13430	0
263	20231020	150800	411517320	13430	13430	13430	13430	0
264	20231020	150700	411517320	13430	13430	13430	13430	1
265	20231020	150600	411503890	13310	13310	13310	13310	1
266	20231020	150500	411490580	13480	13480	13480	13480	0
267	20231020	150400	411490580	13480	13480	13480	13480	0
268	20231020	150300	411490580	13480	13480	13480	13480	0
269	20231020	150200	411490580	13480	13470	13480	13470	73
270	20231020	150100	410506610	13480	13480	13480	13480	5
271	20231020	150000	410439210	13530	13350	13530	13350	73
272	20231020	145900	409462770	13350	13350	13350	13350	0
273	20231020	145800	409462770	13350	13350	13350	13350	0
274	20231020	145700	409462770	13350	13350	13350	13350	2
275	20231020	145600	409436070	13210	13210	13210	13210	0
276	20231020	145500	409436070	13210	13350	13350	13200	684
277	20231020	145400	400376870	13560	13560	13560	13560	0
278	20231020	145300	400376870	13560	13530	13560	13530	73
279	20231020	145200	399387200	13560	13560	13560	13560	0
280	20231020	145100	399387200	13560	13560	13560	13560	0
281	20231020	145000	399387200	13560	13560	13560	13560	85
282	20231020	144900	398234600	13560	13560	13560	13560	0
283	20231020	144800	398234600	13560	13490	13560	13490	24
284	20231020	144700	397910000	13490	13480	13490	13320	136
285	20231020	144600	396077090	13470	13450	13470	13450	17
286	20231020	144500	395848330	13470	13470	13470	13470	0
287	20231020	144400	395848330	13470	13470	13470	13470	1
288	20231020	144300	395834860	13350	13350	13350	13350	0
289	20231020	144200	395834860	13350	13350	13350	13350	42
290	20231020	144100	395274160	13350	13450	13450	13350	255
291	20231020	144000	391853460	13510	13500	13510	13500	73
292	20231020	143900	390867280	13510	13510	13510	13510	0
293	20231020	143800	390867280	13510	13510	13510	13510	0
294	20231020	143700	390867280	13510	13510	13510	13510	0
295	20231020	143600	390867280	13510	13500	13510	13500	74
296	20231020	143500	389867650	13510	13510	13510	13510	0
297	20231020	143400	389867650	13510	13510	13510	13510	37
298	20231020	143300	389367780	13500	13500	13500	13500	37
299	20231020	143200	388868280	13500	13500	13500	13500	0
300	20231020	143100	388868280	13500	13500	13500	13500	0
301	20231020	143000	388868280	13500	13480	13500	13480	73
302	20231020	142900	387882960	13500	13500	13500	13500	0
303	20231020	142800	387882960	13500	13500	13500	13500	0
304	20231020	142700	387882960	13500	13500	13500	13500	73
305	20231020	142600	386897460	13500	13500	13500	13500	50
306	20231020	142500	386222460	13490	13480	13490	13480	14
307	20231020	142400	386033610	13470	13460	13470	13460	9
308	20231020	142300	385912460	13450	13450	13450	13450	0
309	20231020	142200	385912460	13450	13450	13450	13450	0
310	20231020	142100	385912460	13450	13450	13450	13450	0
311	20231020	142000	385912460	13450	13500	13530	13450	173
312	20231020	141900	383580470	13530	13530	13530	13530	0
313	20231020	141800	383580470	13530	13530	13530	13530	0
314	20231020	141700	383580470	13530	13520	13530	13520	110
315	20231020	141600	382093170	13520	13520	13520	13520	27
316	20231020	141500	381728130	13480	13480	13480	13480	0
317	20231020	141400	381728130	13480	13470	13480	13470	130
318	20231020	141300	379976940	13460	13460	13460	13460	20
319	20231020	141200	379707740	13460	13460	13460	13460	0
320	20231020	141100	379707740	13460	13460	13460	13460	0
321	20231020	141000	379707740	13460	13460	13460	13460	76
322	20231020	140900	378684780	13460	13460	13460	13460	323
323	20231020	140800	374337200	13470	13490	13490	13470	151
324	20231020	140700	372301980	13520	13520	13520	13520	73
325	20231020	140600	371315020	13510	13510	13510	13510	0
326	20231020	140500	371315020	13510	13510	13510	13510	0
327	20231020	140400	371315020	13510	13510	13510	13510	50
328	20231020	140300	370639520	13500	13500	13500	13500	50
329	20231020	140200	369964520	13500	13500	13500	13500	100
330	20231020	140100	368614520	13500	13500	13500	13500	10
331	20231020	140000	368479520	13590	13580	13590	13580	73
332	20231020	135900	367487540	13590	13590	13590	13590	73
333	20231020	135800	366495470	13540	13540	13540	13540	0
334	20231020	135700	366495470	13540	13540	13540	13540	0
335	20231020	135600	366495470	13540	13540	13540	13540	500
336	20231020	135500	359725470	13610	13610	13610	13610	67
337	20231020	135400	358813600	13610	13610	13610	13610	139
338	20231020	135300	356921810	13590	13580	13590	13580	200
339	20231020	135200	354205790	13540	13540	13540	13540	48
340	20231020	135100	353555870	13540	13510	13540	13510	87
341	20231020	135000	352378120	13500	13500	13500	13500	9
342	20231020	134900	352256620	13490	13500	13500	13490	5
343	20231020	134800	352189130	13490	13490	13490	13490	77
344	20231020	134700	351150400	13490	13490	13490	13490	83
345	20231020	134600	350030730	13490	13490	13490	13490	14
346	20231020	134500	349841870	13480	13490	13490	13480	14
347	20231020	134400	349653020	13490	13500	13500	13490	79
348	20231020	134300	348586580	13500	13500	13500	13500	10
349	20231020	134200	348451580	13500	13500	13500	13500	0
350	20231020	134100	348451580	13500	13510	13520	13500	670
351	20231020	134000	339404670	13510	13520	13520	13510	42
352	20231020	133900	338837150	13540	13540	13540	13540	0
353	20231020	133800	338837150	13540	13540	13540	13540	73
354	20231020	133700	337848730	13520	13520	13520	13520	0
355	20231020	133600	337848730	13520	13520	13520	13520	0
356	20231020	133500	337848730	13520	13520	13520	13520	5
357	20231020	133400	337781130	13560	13560	13560	13560	73
358	20231020	133300	336791250	13560	13560	13560	13560	0
359	20231020	133200	336791250	13560	13560	13560	13560	0
360	20231020	133100	336791250	13560	13560	13560	13560	117
361	20231020	133000	335204730	13560	13540	13560	13540	143
362	20231020	132900	333267110	13550	13540	13550	13540	78
363	20231020	132800	332210220	13510	13510	13510	13510	0
364	20231020	132700	332210220	13510	13510	13510	13510	3
365	20231020	132600	332169690	13510	13510	13510	13510	100
366	20231020	132500	330818690	13510	13510	13510	13510	253
367	20231020	132400	327400660	13510	13570	13580	13510	130
368	20231020	132300	325638960	13580	13580	13580	13580	0
369	20231020	132200	325638960	13580	13580	13580	13580	0
370	20231020	132100	325638960	13580	13570	13580	13570	75
371	20231020	132000	324620540	13580	13580	13580	13580	78
372	20231020	131900	323561300	13620	13620	13620	13620	0
373	20231020	131800	323561300	13620	13620	13620	13620	1
374	20231020	131700	323547680	13540	13540	13540	13540	0
375	20231020	131600	323547680	13540	13540	13540	13540	0
376	20231020	131500	323547680	13540	13540	13540	13540	0
377	20231020	131400	323547680	13540	13600	13650	13540	173
378	20231020	131300	321198070	13650	13650	13650	13650	0
379	20231020	131200	321198070	13650	13650	13650	13650	0
380	20231020	131100	321198070	13650	13650	13650	13650	73
381	20231020	131000	320201620	13650	13650	13650	13650	28
382	20231020	130900	319819420	13650	13650	13650	13650	2
383	20231020	130800	319792120	13670	13670	13670	13670	5
384	20231020	130700	319723770	13690	13690	13690	13690	73
385	20231020	130600	318724400	13690	13690	13690	13690	8
386	20231020	130500	318614880	13690	13690	13690	13690	0
387	20231020	130400	318614880	13690	13680	13690	13670	336
388	20231020	130300	314021140	13690	13690	13690	13690	309
389	20231020	130200	309790930	13680	13670	13680	13670	63
390	20231020	130100	308929330	13670	13660	13670	13660	14
391	20231020	130000	308738080	13640	13640	13640	13640	10
392	20231020	125900	308601680	13640	13640	13640	13640	0
393	20231020	125800	308601680	13640	13650	13650	13640	56
394	20231020	125700	307837430	13640	13630	13640	13630	602
395	20231020	125600	299626460	13630	13630	13630	13630	50
396	20231020	125500	298944960	13630	13630	13630	13630	0
397	20231020	125400	298944960	13630	13610	13630	13610	73
398	20231020	125300	297950180	13630	13630	13630	13630	0
399	20231020	125200	297950180	13630	13630	13630	13630	0
400	20231020	125100	297950180	13630	13610	13630	13610	74
401	20231020	125000	296942000	13630	13630	13630	13630	0
402	20231020	124900	296942000	13630	13630	13630	13630	0
403	20231020	124800	296942000	13630	13630	13630	13630	74
404	20231020	124700	295933380	13630	13630	13630	13630	1
405	20231020	124600	295919750	13640	13640	13640	13640	7
406	20231020	124500	295824270	13640	13640	13640	13640	1
407	20231020	124400	295810630	13640	13640	13640	13640	78
408	20231020	124300	294746710	13640	13640	13640	13640	0
409	20231020	124200	294746710	13640	13640	13640	13640	0
410	20231020	124100	294746710	13640	13640	13640	13640	78
411	20231020	124000	293682790	13640	13640	13640	13640	0
412	20231020	123900	293682790	13640	13620	13640	13620	72
413	20231020	123800	292700860	13610	13600	13610	13600	6
414	20231020	123700	292619230	13600	13600	13600	13600	1
415	20231020	123600	292605630	13660	13670	13670	13660	114
416	20231020	123500	291047840	13660	13630	13660	13630	19
417	20231020	123400	290788490	13620	13610	13620	13610	9
418	20231020	123300	290665980	13600	13600	13600	13600	4
419	20231020	123200	290611580	13550	13550	13550	13550	0
420	20231020	123100	290611580	13550	13550	13550	13550	0
421	20231020	123000	290611580	13550	13610	13610	13550	1000
422	20231020	122900	277054900	13670	13670	13670	13670	0
423	20231020	122800	277054900	13670	13670	13670	13670	217
424	20231020	122700	274088510	13670	13670	13670	13670	0
425	20231020	122600	274088510	13670	13670	13670	13670	40
426	20231020	122500	273541710	13670	13670	13670	13670	20
427	20231020	122400	273268310	13670	13660	13670	13660	54
428	20231020	122300	272530190	13670	13670	13670	13670	0
429	20231020	122200	272530190	13670	13670	13670	13670	0
430	20231020	122100	272530190	13670	13670	13670	13670	73
431	20231020	122000	271532280	13670	13670	13670	13670	1
432	20231020	121900	271518610	13670	13670	13670	13670	0
433	20231020	121800	271518610	13670	13660	13670	13660	76
434	20231020	121700	270480420	13660	13660	13660	13660	0
435	20231020	121600	270480420	13660	13660	13660	13660	0
436	20231020	121500	270480420	13660	13650	13660	13650	73
437	20231020	121400	269483250	13660	13660	13660	13660	0
438	20231020	121300	269483250	13660	13660	13660	13660	0
439	20231020	121200	269483250	13660	13660	13660	13660	0
440	20231020	121100	269483250	13660	13660	13660	13660	83
441	20231020	121000	268349470	13660	13660	13660	13660	0
442	20231020	120900	268349470	13660	13660	13660	13660	0
443	20231020	120800	268349470	13660	13660	13660	13660	73
444	20231020	120700	267352290	13660	13660	13660	13660	2
445	20231020	120600	267324970	13700	13700	13700	13700	1
446	20231020	120500	267311270	13700	13700	13700	13700	73
447	20231020	120400	266311170	13700	13700	13700	13700	0
448	20231020	120300	266311170	13700	13700	13700	13700	0
449	20231020	120200	266311170	13700	13700	13700	13700	100
450	20231020	120100	264941170	13700	13700	13700	13700	125
451	20231020	120000	263228670	13700	13700	13700	13700	17
452	20231020	115900	262995770	13700	13700	13700	13700	107
453	20231020	115800	261529870	13700	13680	13700	13680	264
454	20231020	115700	257915900	13680	13680	13680	13680	21
455	20231020	115600	257628620	13680	13680	13680	13680	43
456	20231020	115500	257040380	13680	13680	13680	13680	145
457	20231020	115400	255056780	13680	13670	13680	13670	15
458	20231020	115300	254851590	13660	13660	13670	13660	327
459	20231020	115200	250383640	13590	13590	13590	13590	34
460	20231020	115100	249921580	13580	13560	13580	13560	47
461	20231020	115000	249283850	13510	13510	13510	13510	16
462	20231020	114900	249067690	13500	13570	13570	13500	236
463	20231020	114800	245874900	13570	13570	13570	13570	17
464	20231020	114700	245644210	13540	13540	13540	13540	0
465	20231020	114600	245644210	13540	13550	13550	13540	100
466	20231020	114500	244290090	13540	13560	13560	13540	108
467	20231020	114400	242826590	13550	13600	13600	13550	100
468	20231020	114300	241469330	13680	13680	13680	13680	45
469	20231020	114200	240853730	13680	13680	13680	13680	173
470	20231020	114100	238487090	13680	13640	13680	13590	649
471	20231020	114000	229617380	13650	13660	13660	13650	29
472	20231020	113900	229221420	13680	13680	13680	13680	287
473	20231020	113800	225295260	13680	13650	13680	13650	561
474	20231020	113700	217622560	13650	13650	13650	13650	0
475	20231020	113600	217622560	13650	13690	13690	13650	150
476	20231020	113500	215572540	13650	13620	13650	13620	25
477	20231020	113400	215231650	13620	13620	13620	13610	24
478	20231020	113300	214904970	13610	13620	13620	13610	183
479	20231020	113200	212413210	13610	13610	13610	13610	137
480	20231020	113100	210548640	13610	13640	13640	13610	37
481	20231020	113000	210044360	13640	13730	13730	13640	263
482	20231020	112900	206456690	13730	13730	13750	13730	491
483	20231020	112800	199709710	13730	13610	13730	13610	1316
484	20231020	112700	181706150	13610	13600	13610	13600	276
485	20231020	112600	177951040	13600	13580	13600	13580	300
486	20231020	112500	173872800	13580	13580	13580	13580	127
487	20231020	112400	172148140	13580	13580	13580	13580	15
488	20231020	112300	171944440	13580	13580	13590	13580	102
489	20231020	112200	170559090	13590	13550	13590	13550	239
490	20231020	112100	167312160	13580	13570	13590	13570	113
491	20231020	112000	165777600	13560	13590	13590	13560	227
492	20231020	111900	162693560	13590	13520	13590	13520	50
493	20231020	111800	162014760	13510	13490	13510	13490	449
494	20231020	111700	155953260	13490	13490	13490	13470	212
495	20231020	111600	153094520	13490	13480	13490	13480	86
496	20231020	111500	151934610	13480	13480	13490	13480	156
497	20231020	111400	149830410	13490	13470	13490	13470	407
498	20231020	111300	144343760	13480	13450	13480	13450	711
499	20231020	111200	134770140	13450	13430	13450	13430	532
500	20231020	111100	127619930	13430	13430	13430	13430	100
501	20231020	111000	126276930	13430	13430	13430	13430	17
502	20231020	110900	126048620	13440	13440	13440	13440	90
503	20231020	110800	124839020	13440	13440	13440	13440	11
504	20231020	110700	124691180	13410	13410	13430	13410	92
505	20231020	110600	123456620	13410	13400	13410	13400	118
506	20231020	110500	121875360	13400	13350	13400	13350	279
507	20231020	110400	118150660	13300	13260	13300	13260	816
508	20231020	110300	107320400	13260	13260	13260	13260	18
509	20231020	110200	107081720	13190	13190	13190	13190	1
510	20231020	110100	107068530	13260	13250	13260	13250	17
511	20231020	110000	106843120	13260	13250	13260	13250	21
512	20231020	105900	106564830	13250	13250	13250	13250	73
513	20231020	105800	105597580	13250	13250	13250	13250	17
514	20231020	105700	105372330	13250	13260	13260	13250	323
515	20231020	105600	101092410	13250	13250	13250	13250	147
516	20231020	105500	99144660	13250	13250	13250	13250	17
517	20231020	105400	98919410	13280	13250	13280	13250	96
518	20231020	105300	97647290	13220	13220	13220	13220	1
519	20231020	105200	97634070	13190	13190	13190	13190	6
520	20231020	105100	97554930	13200	13260	13260	13200	17
521	20231020	105000	97329810	13260	13260	13260	13260	5
522	20231020	104900	97263510	13260	13260	13260	13260	97
523	20231020	104800	95977290	13260	13260	13260	13260	3
524	20231020	104700	95937510	13280	13260	13280	13260	106
525	20231020	104600	94530920	13260	13240	13260	13240	293
526	20231020	104500	90649590	13240	13210	13240	13210	222
527	20231020	104400	87713310	13240	13240	13240	13240	7
528	20231020	104300	87620630	13230	13230	13230	13230	35
529	20231020	104200	87157580	13230	13230	13230	13230	73
530	20231020	104100	86191790	13230	13240	13250	13230	117
531	20231020	104000	84643370	13200	13200	13200	13200	8
532	20231020	103900	84537770	13150	13150	13150	13150	0
533	20231020	103800	84537770	13150	13100	13150	13100	128
534	20231020	103700	82859770	13050	13020	13050	13020	1447
535	20231020	103600	63983000	13010	13000	13010	13000	92
536	20231020	103500	62786980	13000	13000	13000	13000	0
537	20231020	103400	62786980	13000	12990	13000	12990	38
538	20231020	103300	62293300	12990	12990	12990	12990	73
539	20231020	103200	61345030	12990	12990	12990	12990	42
540	20231020	103100	60799450	12990	12980	12990	12810	169
541	20231020	103000	58618250	12970	12970	12980	12970	4
542	20231020	102900	58566350	12960	12950	12960	12950	68
543	20231020	102800	57685700	12950	12950	12950	12950	0
544	20231020	102700	57685700	12950	12950	12950	12950	17
545	20231020	102600	57465550	12950	12950	12950	12950	73
546	20231020	102500	56520200	12950	12950	12950	12950	17
547	20231020	102400	56300050	12950	12950	12950	12950	0
548	20231020	102300	56300050	12950	12940	12950	12940	98
549	20231020	102200	55031700	12950	12890	12950	12890	33
550	20231020	102100	54605470	12810	12810	12810	12810	0
551	20231020	102000	54605470	12810	12820	12820	12810	72
552	20231020	101900	53683140	12810	12840	12840	12810	10
553	20231020	101800	53554970	12970	12960	12970	12960	17
554	20231020	101700	53334540	12970	12970	12970	12970	68
555	20231020	101600	52452580	12950	12940	12970	12940	22
556	20231020	101500	52167450	12970	12970	12970	12970	0
557	20231020	101400	52167450	12970	12950	12970	12950	17
558	20231020	101300	51947240	12970	12970	12970	12970	73
559	20231020	101200	51000430	12970	12970	12970	12970	17
560	20231020	101100	50779940	12970	12970	12970	12970	0
561	20231020	101000	50779940	12970	12970	12970	12970	90
562	20231020	100900	49612640	12970	12970	12970	12970	17
563	20231020	100800	49392150	13000	13000	13000	13000	0
564	20231020	100700	49392150	13000	13000	13000	13000	17
565	20231020	100600	49171150	13000	12900	13000	12900	105
566	20231020	100500	47808150	12910	12940	12950	12710	467
567	20231020	100400	41829210	13020	13020	13020	13020	0
568	20231020	100300	41829210	13020	13020	13020	13020	90
569	20231020	100200	40657410	13020	13020	13020	13020	1
570	20231020	100100	40644390	13010	13000	13030	13000	94
571	20231020	100000	39420050	12990	12940	12990	12940	110
572	20231020	095900	37993690	12810	12810	12810	12810	0
573	20231020	095800	37993690	12810	12810	12810	12810	0
574	20231020	095700	37993690	12810	12810	12810	12810	0
575	20231020	095600	37993690	12810	13010	13010	12810	67
576	20231020	095500	37131000	13010	13020	13020	13010	82
577	20231020	095400	36063450	13040	13030	13040	13030	17
578	20231020	095300	35841810	13040	12940	13040	12940	13
579	20231020	095200	35673340	12930	12920	12930	12920	10
580	20231020	095100	35544060	12910	12910	12910	12910	7
581	20231020	095000	35453690	12900	13000	13000	12900	85
582	20231020	094900	34349690	13040	13040	13040	13040	17
583	20231020	094800	34128010	13040	13040	13040	13040	0
584	20231020	094700	34128010	13040	13030	13040	13030	90
585	20231020	094600	32954420	13040	13040	13040	13040	90
586	20231020	094500	31780820	13000	13000	13000	13000	0
587	20231020	094400	31780820	13000	12930	13000	12930	184
588	20231020	094300	29393860	12930	12930	12930	12930	8
589	20231020	094200	29290420	12930	12930	12940	12930	95
590	20231020	094100	28061860	12920	12920	12920	12920	12
591	20231020	094000	27906820	12920	12930	12930	12840	19
592	20231020	093900	27661250	12930	12930	12930	12930	1
593	20231020	093800	27648320	12790	12790	12790	12790	0
594	20231020	093700	27648320	12790	12940	12940	12790	74
595	20231020	093600	26690910	12950	12950	12950	12950	17
596	20231020	093500	26470760	12940	12940	12940	12940	0
597	20231020	093400	26470760	12940	12940	12940	12940	17
598	20231020	093300	26250780	12940	12940	12940	12940	74
599	20231020	093200	25293220	12910	12910	12940	12910	18
600	20231020	093100	25060810	12910	12910	12910	12910	0
601	20231020	093000	25060810	12910	12910	12910	12910	17
602	20231020	092900	24841340	12910	12900	12910	12900	17
603	20231020	092800	24621990	12900	12900	12900	12900	0
604	20231020	092700	24621990	12900	12900	12900	12900	17
605	20231020	092600	24402690	12900	12900	12900	12900	0
606	20231020	092500	24402690	12900	12900	12900	12900	17
607	20231020	092400	24183390	12940	12940	12940	12940	0
608	20231020	092300	24183390	12940	12870	12950	12870	168
609	20231020	092200	22015020	12780	12850	12850	12780	11
610	20231020	092100	21874190	12840	12840	12840	12840	32
611	20231020	092000	21463310	12820	12820	12820	12820	5
612	20231020	091900	21399210	12810	12810	12810	12810	17
613	20231020	091800	21181440	12880	12870	12880	12870	17
614	20231020	091700	20962600	12880	12880	12880	12880	0
615	20231020	091600	20962600	12880	12880	12880	12880	1
616	20231020	091500	20949720	12750	12750	12750	12750	1
617	20231020	091400	20936970	12890	12890	12890	12890	17
618	20231020	091300	20717840	12890	12890	12890	12890	0
619	20231020	091200	20717840	12890	12920	12920	12890	27
620	20231020	091100	20369780	12720	12970	12970	12720	263
621	20231020	091000	17015520	12830	12830	12830	12830	67
622	20231020	090900	16155910	12980	12980	12980	12980	20
623	20231020	090800	15896310	12990	12990	12990	12990	38
624	20231020	090700	15402690	12900	12900	12900	12900	17
625	20231020	090600	15183390	12900	12900	12900	12900	0
626	20231020	090500	15183390	12900	12910	12910	12900	18
627	20231020	090400	14951020	12910	12910	12910	12910	0
628	20231020	090300	14951020	12910	12900	12910	12900	34
629	20231020	090200	14512180	13070	13070	13070	13070	0
630	20231020	090100	14512180	13070	12760	13070	12760	87
631	20231020	090000	13391960	12730	12730	12730	12730	1052