KissMeData/100030/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	195100	111634790	15930	15930	15930	15930	582
3	20231025	195000	111634790	15930	15930	15930	15930	0
4	20231025	194900	111634790	15930	15930	15930	15930	0
5	20231025	194800	111634790	15930	15930	15930	15930	0
6	20231025	194700	111634790	15930	15930	15930	15930	0
7	20231025	194600	111634790	15930	15930	15930	15930	0
8	20231025	194500	111634790	15930	15930	15930	15930	0
9	20231025	194400	111634790	15930	15930	15930	15930	0
10	20231025	194300	111634790	15930	15930	15930	15930	0
11	20231025	194200	111634790	15930	15930	15930	15930	0
12	20231025	194100	111634790	15930	15930	15930	15930	0
13	20231025	194000	111634790	15930	15930	15930	15930	0
14	20231025	193900	111634790	15930	15930	15930	15930	0
15	20231025	193800	111634790	15930	15930	15930	15930	0
16	20231025	193700	111634790	15930	15930	15930	15930	0
17	20231025	193600	111634790	15930	15930	15930	15930	0
18	20231025	193500	111634790	15930	15930	15930	15930	0
19	20231025	193400	111634790	15930	15930	15930	15930	0
20	20231025	193300	111634790	15930	15930	15930	15930	0
21	20231025	193200	111634790	15930	15930	15930	15930	0
22	20231025	193100	111634790	15930	15930	15930	15930	0
23	20231025	193000	111634790	15930	15930	15930	15930	0
24	20231025	192900	111634790	15930	15930	15930	15930	0
25	20231025	192800	111634790	15930	15930	15930	15930	0
26	20231025	192700	111634790	15930	15930	15930	15930	0
27	20231025	192600	111634790	15930	15930	15930	15930	0
28	20231025	192500	111634790	15930	15930	15930	15930	0
29	20231025	192400	111634790	15930	15930	15930	15930	0
30	20231025	192300	111634790	15930	15930	15930	15930	0
31	20231025	192200	111634790	15930	15930	15930	15930	0
32	20231025	192100	111634790	15930	15930	15930	15930	582
33	20231025	192000	111634790	15930	15930	15930	15930	0
34	20231025	191900	111634790	15930	15930	15930	15930	0
35	20231025	191800	111634790	15930	15930	15930	15930	0
36	20231025	191700	111634790	15930	15930	15930	15930	0
37	20231025	191600	111634790	15930	15930	15930	15930	0
38	20231025	191500	111634790	15930	15930	15930	15930	0
39	20231025	191400	111634790	15930	15930	15930	15930	0
40	20231025	191300	111634790	15930	15930	15930	15930	0
41	20231025	191200	111634790	15930	15930	15930	15930	0
42	20231025	191100	111634790	15930	15930	15930	15930	0
43	20231025	191000	111634790	15930	15930	15930	15930	0
44	20231025	190900	111634790	15930	15930	15930	15930	0
45	20231025	190800	111634790	15930	15930	15930	15930	0
46	20231025	190700	111634790	15930	15930	15930	15930	0
47	20231025	190600	111634790	15930	15930	15930	15930	0
48	20231025	190500	111634790	15930	15930	15930	15930	0
49	20231025	190400	111634790	15930	15930	15930	15930	0
50	20231025	190300	111634790	15930	15930	15930	15930	0
51	20231025	190200	111634790	15930	15930	15930	15930	0
52	20231025	190100	111634790	15930	15930	15930	15930	0
53	20231025	190000	111634790	15930	15930	15930	15930	0
54	20231025	185900	111634790	15930	15930	15930	15930	0
55	20231025	185800	111634790	15930	15930	15930	15930	0
56	20231025	185700	111634790	15930	15930	15930	15930	0
57	20231025	185600	111634790	15930	15930	15930	15930	0
58	20231025	185500	111634790	15930	15930	15930	15930	0
59	20231025	185400	111634790	15930	15930	15930	15930	0
60	20231025	185300	111634790	15930	15930	15930	15930	0
61	20231025	185200	111634790	15930	15930	15930	15930	0
62	20231025	185100	111634790	15930	15930	15930	15930	582
63	20231025	185000	111634790	15930	15930	15930	15930	0
64	20231025	184900	111634790	15930	15930	15930	15930	0
65	20231025	184800	111634790	15930	15930	15930	15930	0
66	20231025	184700	111634790	15930	15930	15930	15930	0
67	20231025	184600	111634790	15930	15930	15930	15930	0
68	20231025	184500	111634790	15930	15930	15930	15930	0
69	20231025	184400	111634790	15930	15930	15930	15930	0
70	20231025	184300	111634790	15930	15930	15930	15930	0
71	20231025	184200	111634790	15930	15930	15930	15930	0
72	20231025	184100	111634790	15930	15930	15930	15930	0
73	20231025	184000	111634790	15930	15930	15930	15930	0
74	20231025	183900	111634790	15930	15930	15930	15930	0
75	20231025	183800	111634790	15930	15930	15930	15930	0
76	20231025	183700	111634790	15930	15930	15930	15930	0
77	20231025	183600	111634790	15930	15930	15930	15930	0
78	20231025	183500	111634790	15930	15930	15930	15930	0
79	20231025	183400	111634790	15930	15930	15930	15930	0
80	20231025	183300	111634790	15930	15930	15930	15930	0
81	20231025	183200	111634790	15930	15930	15930	15930	0
82	20231025	183100	111634790	15930	15930	15930	15930	0
83	20231025	183000	111634790	15930	15930	15930	15930	0
84	20231025	182900	111634790	15930	15930	15930	15930	0
85	20231025	182800	111634790	15930	15930	15930	15930	0
86	20231025	182700	111634790	15930	15930	15930	15930	0
87	20231025	182600	111634790	15930	15930	15930	15930	0
88	20231025	182500	111634790	15930	15930	15930	15930	0
89	20231025	182400	111634790	15930	15930	15930	15930	0
90	20231025	182300	111634790	15930	15930	15930	15930	0
91	20231025	182200	111634790	15930	15930	15930	15930	0
92	20231025	182100	111634790	15930	15930	15930	15930	582
93	20231025	182000	111634790	15930	15930	15930	15930	0
94	20231025	181900	111634790	15930	15930	15930	15930	0
95	20231025	181800	111634790	15930	15930	15930	15930	0
96	20231025	181700	111634790	15930	15930	15930	15930	0
97	20231025	181600	111634790	15930	15930	15930	15930	0
98	20231025	181500	111634790	15930	15930	15930	15930	0
99	20231025	181400	111634790	15930	15930	15930	15930	0
100	20231025	181300	111634790	15930	15930	15930	15930	0
101	20231025	181200	111634790	15930	15930	15930	15930	0
102	20231025	181100	111634790	15930	15930	15930	15930	0
103	20231025	181000	111634790	15930	15930	15930	15930	0
104	20231025	180900	111634790	15930	15930	15930	15930	0
105	20231025	180800	111634790	15930	15930	15930	15930	0
106	20231025	180700	111634790	15930	15930	15930	15930	0
107	20231025	180600	111634790	15930	15930	15930	15930	0
108	20231025	180500	111634790	15930	15930	15930	15930	0
109	20231025	180400	111634790	15930	15930	15930	15930	0
110	20231025	180300	111634790	15930	15930	15930	15930	0
111	20231025	180200	111634790	15930	15930	15930	15930	0
112	20231025	180100	111634790	15930	15930	15930	15930	0
113	20231025	180000	111634790	15930	15930	15930	15930	0
114	20231025	175900	111634790	15930	15930	15930	15930	0
115	20231025	175800	111634790	15930	15930	15930	15930	0
116	20231025	175700	111634790	15930	15930	15930	15930	0
117	20231025	175600	111634790	15930	15930	15930	15930	0
118	20231025	175500	111634790	15930	15930	15930	15930	0
119	20231025	175400	111634790	15930	15930	15930	15930	0
120	20231025	175300	111634790	15930	15930	15930	15930	0
121	20231025	175200	111634790	15930	15930	15930	15930	0
122	20231025	175100	111634790	15930	15930	15930	15930	582
123	20231025	175000	111634790	15930	15930	15930	15930	0
124	20231025	174900	111634790	15930	15930	15930	15930	0
125	20231025	174800	111634790	15930	15930	15930	15930	0
126	20231025	174700	111634790	15930	15930	15930	15930	0
127	20231025	174600	111634790	15930	15930	15930	15930	0
128	20231025	174500	111634790	15930	15930	15930	15930	0
129	20231025	174400	111634790	15930	15930	15930	15930	0
130	20231025	174300	111634790	15930	15930	15930	15930	0
131	20231025	174200	111634790	15930	15930	15930	15930	0
132	20231025	174100	111634790	15930	15930	15930	15930	0
133	20231025	174000	111634790	15930	15930	15930	15930	0
134	20231025	173900	111634790	15930	15930	15930	15930	0
135	20231025	173800	111634790	15930	15930	15930	15930	0
136	20231025	173700	111634790	15930	15930	15930	15930	0
137	20231025	173600	111634790	15930	15930	15930	15930	0
138	20231025	173500	111634790	15930	15930	15930	15930	0
139	20231025	173400	111634790	15930	15930	15930	15930	0
140	20231025	173300	111634790	15930	15930	15930	15930	0
141	20231025	173200	111634790	15930	15930	15930	15930	0
142	20231025	173100	111634790	15930	15930	15930	15930	0
143	20231025	173000	111634790	15930	15930	15930	15930	0
144	20231025	172900	111634790	15930	15930	15930	15930	0
145	20231025	172800	111634790	15930	15930	15930	15930	0
146	20231025	172700	111634790	15930	15930	15930	15930	0
147	20231025	172600	111634790	15930	15930	15930	15930	0
148	20231025	172500	111634790	15930	15930	15930	15930	0
149	20231025	172400	111634790	15930	15930	15930	15930	0
150	20231025	172300	111634790	15930	15930	15930	15930	0
151	20231025	172200	111634790	15930	15930	15930	15930	0
152	20231025	172100	111634790	15930	15930	15930	15930	582
153	20231025	172000	111634790	15930	15930	15930	15930	0
154	20231025	171900	111634790	15930	15930	15930	15930	0
155	20231025	171800	111634790	15930	15930	15930	15930	0
156	20231025	171700	111634790	15930	15930	15930	15930	0
157	20231025	171600	111634790	15930	15930	15930	15930	0
158	20231025	171500	111634790	15930	15930	15930	15930	0
159	20231025	171400	111634790	15930	15930	15930	15930	0
160	20231025	171300	111634790	15930	15930	15930	15930	0
161	20231025	171200	111634790	15930	15930	15930	15930	0
162	20231025	171100	111634790	15930	15930	15930	15930	0
163	20231025	171000	111634790	15930	15930	15930	15930	0
164	20231025	170900	111634790	15930	15930	15930	15930	0
165	20231025	170800	111634790	15930	15930	15930	15930	0
166	20231025	170700	111634790	15930	15930	15930	15930	0
167	20231025	170600	111634790	15930	15930	15930	15930	0
168	20231025	170500	111634790	15930	15930	15930	15930	0
169	20231025	170400	111634790	15930	15930	15930	15930	0
170	20231025	170300	111634790	15930	15930	15930	15930	0
171	20231025	170200	111634790	15930	15930	15930	15930	0
172	20231025	170100	111634790	15930	15930	15930	15930	0
173	20231025	170000	111634790	15930	15930	15930	15930	0
174	20231025	165900	111634790	15930	15930	15930	15930	0
175	20231025	165800	111634790	15930	15930	15930	15930	0
176	20231025	165700	111634790	15930	15930	15930	15930	0
177	20231025	165600	111634790	15930	15930	15930	15930	0
178	20231025	165500	111634790	15930	15930	15930	15930	0
179	20231025	165400	111634790	15930	15930	15930	15930	0
180	20231025	165300	111634790	15930	15930	15930	15930	0
181	20231025	165200	111634790	15930	15930	15930	15930	0
182	20231025	165100	111634790	15930	15930	15930	15930	582
183	20231025	165000	111634790	15930	15930	15930	15930	0
184	20231025	164900	111634790	15930	15930	15930	15930	0
185	20231025	164800	111634790	15930	15930	15930	15930	0
186	20231025	164700	111634790	15930	15930	15930	15930	0
187	20231025	164600	111634790	15930	15930	15930	15930	0
188	20231025	164500	111634790	15930	15930	15930	15930	0
189	20231025	164400	111634790	15930	15930	15930	15930	0
190	20231025	164300	111634790	15930	15930	15930	15930	0
191	20231025	164200	111634790	15930	15930	15930	15930	0
192	20231025	164100	111634790	15930	15930	15930	15930	0
193	20231025	164000	111634790	15930	15930	15930	15930	0
194	20231025	163900	111634790	15930	15930	15930	15930	0
195	20231025	163800	111634790	15930	15930	15930	15930	0
196	20231025	163700	111634790	15930	15930	15930	15930	0
197	20231025	163600	111634790	15930	15930	15930	15930	0
198	20231025	163500	111634790	15930	15930	15930	15930	0
199	20231025	163400	111634790	15930	15930	15930	15930	0
200	20231025	163300	111634790	15930	15930	15930	15930	0
201	20231025	163200	111634790	15930	15930	15930	15930	0
202	20231025	163100	111634790	15930	15930	15930	15930	0
203	20231025	163000	111634790	15930	15930	15930	15930	0
204	20231025	162900	111634790	15930	15930	15930	15930	0
205	20231025	162800	111634790	15930	15930	15930	15930	0
206	20231025	162700	111634790	15930	15930	15930	15930	0
207	20231025	162600	111634790	15930	15930	15930	15930	0
208	20231025	162500	111634790	15930	15930	15930	15930	0
209	20231025	162400	111634790	15930	15930	15930	15930	0
210	20231025	162300	111634790	15930	15930	15930	15930	0
211	20231025	162200	111634790	15930	15930	15930	15930	0
212	20231025	162100	111634790	15930	15930	15930	15930	582
213	20231025	162000	111634790	15930	15930	15930	15930	0
214	20231025	161900	111634790	15930	15930	15930	15930	0
215	20231025	161800	111634790	15930	15930	15930	15930	0
216	20231025	161700	111634790	15930	15930	15930	15930	0
217	20231025	161600	111634790	15930	15930	15930	15930	0
218	20231025	161500	111634790	15930	15930	15930	15930	0
219	20231025	161400	111634790	15930	15930	15930	15930	0
220	20231025	161300	111634790	15930	15930	15930	15930	0
221	20231025	161200	111634790	15930	15930	15930	15930	0
222	20231025	161100	111634790	15930	15930	15930	15930	0
223	20231025	161000	111634790	15930	15930	15930	15930	0
224	20231025	160900	111634790	15930	15930	15930	15930	0
225	20231025	160800	111634790	15930	15930	15930	15930	0
226	20231025	160700	111634790	15930	15930	15930	15930	0
227	20231025	160600	111634790	15930	15930	15930	15930	0
228	20231025	160500	111634790	15930	15930	15930	15930	0
229	20231025	160400	111634790	15930	15930	15930	15930	0
230	20231025	160300	111634790	15930	15930	15930	15930	0
231	20231025	160200	111634790	15930	15930	15930	15930	0
232	20231025	160100	111634790	15930	15930	15930	15930	0
233	20231025	160000	111634790	15930	15930	15930	15930	0
234	20231025	155900	111634790	15930	15930	15930	15930	0
235	20231025	155800	111634790	15930	15930	15930	15930	0
236	20231025	155700	111634790	15930	15930	15930	15930	0
237	20231025	155600	111634790	15930	15930	15930	15930	0
238	20231025	155500	111634790	15930	15930	15930	15930	0
239	20231025	155400	111634790	15930	15930	15930	15930	0
240	20231025	155300	111634790	15930	15930	15930	15930	0
241	20231025	155200	111634790	15930	15930	15930	15930	0
242	20231025	155100	111634790	15930	15930	15930	15930	582
243	20231025	155000	111634790	15930	15930	15930	15930	0
244	20231025	154900	111634790	15930	15930	15930	15930	0
245	20231025	154800	111634790	15930	15930	15930	15930	0
246	20231025	154700	111634790	15930	15930	15930	15930	0
247	20231025	154600	111634790	15930	15930	15930	15930	0
248	20231025	154500	111634790	15930	15930	15930	15930	0
249	20231025	154400	111634790	15930	15930	15930	15930	0
250	20231025	154300	111634790	15930	15930	15930	15930	0
251	20231025	154200	111634790	15930	15930	15930	15930	0
252	20231025	154100	111634790	15930	15930	15930	15930	0
253	20231025	154000	111634790	15930	15930	15930	15930	0
254	20231025	153900	111634790	15930	15930	15930	15930	0
255	20231025	153800	111634790	15930	15930	15930	15930	0
256	20231025	153700	111634790	15930	15930	15930	15930	0
257	20231025	153600	111634790	15930	15930	15930	15930	0
258	20231025	153500	111634790	15930	15930	15930	15930	0
259	20231025	153400	111634790	15930	15930	15930	15930	0
260	20231025	153300	111634790	15930	15930	15930	15930	0
261	20231025	153200	111634790	15930	15930	15930	15930	0
262	20231025	153100	111634790	15930	15930	15930	15930	0
263	20231025	153000	111634790	15930	15930	15930	15930	582
264	20231025	152900	102363530	16190	16190	16190	16190	0
265	20231025	152800	102363530	16190	16190	16190	16190	0
266	20231025	152700	102363530	16190	16190	16190	16190	0
267	20231025	152600	102363530	16190	16190	16190	16190	0
268	20231025	152500	102363530	16190	16190	16190	16190	0
269	20231025	152400	102363530	16190	16190	16190	16190	0
270	20231025	152300	102363530	16190	16190	16190	16190	0
271	20231025	152200	102363530	16190	16190	16190	16190	0
272	20231025	152100	102363530	16190	16190	16190	16190	0
273	20231025	152000	102363530	16190	16190	16190	16190	0
274	20231025	151900	102363530	16190	16170	16200	16000	46
275	20231025	151800	101620220	16180	16190	16190	16180	6
276	20231025	151700	101523090	16200	15990	16200	15990	17
277	20231025	151600	101250470	16040	16000	16040	15990	25
278	20231025	151500	100850160	16000	16000	16000	16000	6
279	20231025	151400	100754160	16040	16040	16040	16040	1
280	20231025	151300	100738120	16000	16040	16040	16000	6
281	20231025	151200	100642080	15990	15990	15990	15980	20
282	20231025	151100	100322290	16040	16030	16040	16030	4
283	20231025	151000	100258160	16040	15990	16040	15980	7
284	20231025	150900	100146190	16000	16000	16260	16000	334
285	20231025	150800	94722070	16000	16000	16000	16000	15
286	20231025	150700	94482070	16040	16040	16040	16040	14
287	20231025	150600	94257510	16010	16010	16010	16010	8
288	20231025	150500	94129430	16010	16010	16010	16010	0
289	20231025	150400	94129430	16010	16010	16010	16010	15
290	20231025	150300	93889280	16020	16020	16020	16020	0
291	20231025	150200	93889280	16020	16030	16030	16020	11
292	20231025	150100	93713010	16030	16010	16030	16010	22
293	20231025	150000	93360670	16010	16010	16010	16010	5
294	20231025	145900	93280620	16020	16020	16020	16020	0
295	20231025	145800	93280620	16020	16030	16030	16020	5
296	20231025	145700	93200510	16020	16020	16020	16020	16
297	20231025	145600	92944190	16030	16030	16030	16030	0
298	20231025	145500	92944190	16030	16020	16030	16020	212
299	20231025	145400	89547940	16030	16030	16030	16030	0
300	20231025	145300	89547940	16030	16030	16030	16030	7
301	20231025	145200	89435730	16030	16030	16030	16030	0
302	20231025	145100	89435730	16030	16030	16030	16030	5
303	20231025	145000	89355580	16030	16030	16030	16030	0
304	20231025	144900	89355580	16030	16030	16030	16030	15
305	20231025	144800	89115130	16050	16050	16050	16050	7
306	20231025	144700	89002780	16030	16030	16030	16030	6
307	20231025	144600	88906600	16030	16030	16030	16030	18
308	20231025	144500	88618060	16030	16030	16030	16030	5
309	20231025	144400	88537910	16030	16030	16030	16030	5
310	20231025	144300	88457760	16050	16050	16050	16050	1
311	20231025	144200	88441710	16030	16030	16030	16030	15
312	20231025	144100	88201260	16040	16040	16040	16040	0
313	20231025	144000	88201260	16040	16030	16040	16030	15
314	20231025	143900	87960710	16040	16040	16040	16040	0
315	20231025	143800	87960710	16040	16030	16040	16030	14
316	20231025	143700	87736200	16030	16030	16030	16030	0
317	20231025	143600	87736200	16030	16030	16030	16030	5
318	20231025	143500	87656050	16050	16050	16050	16050	0
319	20231025	143400	87656050	16050	16050	16050	16050	6
320	20231025	143300	87559750	16050	16050	16050	16050	0
321	20231025	143200	87559750	16050	16050	16050	16050	5
322	20231025	143100	87479500	16050	16050	16050	16050	10
323	20231025	143000	87319000	16050	16050	16050	16050	6
324	20231025	142900	87222700	16050	16050	16050	16050	5
325	20231025	142800	87142450	16050	16050	16050	16050	0
326	20231025	142700	87142450	16050	16050	16050	16050	15
327	20231025	142600	86901700	16070	16070	16070	16070	0
328	20231025	142500	86901700	16070	16060	16070	16050	24
329	20231025	142400	86516270	16060	16060	16060	16060	5
330	20231025	142300	86435970	16050	16050	16050	16050	16
331	20231025	142200	86179170	16050	16050	16050	16050	0
332	20231025	142100	86179170	16050	16050	16050	16050	5
333	20231025	142000	86098920	16060	16060	16060	16060	0
334	20231025	141900	86098920	16060	16060	16060	16060	1
335	20231025	141800	86082860	16070	16070	16070	16070	6
336	20231025	141700	85986440	16070	16060	16070	16050	25
337	20231025	141600	85584830	16030	16030	16030	16030	10
338	20231025	141500	85424530	16030	16030	16030	16030	6
339	20231025	141400	85328350	16030	16030	16030	16030	5
340	20231025	141300	85248200	16070	16040	16070	16040	22
341	20231025	141200	84895160	16040	16040	16040	16040	2
342	20231025	141100	84863080	16040	16040	16040	16040	0
343	20231025	141000	84863080	16040	16040	16040	16040	5
344	20231025	140900	84782880	16080	16060	16080	16060	40
345	20231025	140800	84139920	16060	16030	16060	16030	20
346	20231025	140700	83818870	16030	16030	16030	16030	0
347	20231025	140600	83818870	16030	16030	16030	16030	5
348	20231025	140500	83738720	16030	16030	16030	16030	10
349	20231025	140400	83578420	16030	16030	16030	16030	5
350	20231025	140300	83498270	16030	16030	16030	16030	0
351	20231025	140200	83498270	16030	16030	16030	16030	5
352	20231025	140100	83418120	16030	16030	16030	16030	16
353	20231025	140000	83161640	16030	16030	16030	16030	0
354	20231025	135900	83161640	16030	16030	16030	16030	5
355	20231025	135800	83081490	16030	16030	16030	16030	0
356	20231025	135700	83081490	16030	16030	16030	16030	15
357	20231025	135600	82841040	16030	16030	16030	16030	0
358	20231025	135500	82841040	16030	16110	16110	16030	6
359	20231025	135400	82744780	16030	16030	16030	16030	11
360	20231025	135300	82568450	16030	16030	16030	16030	5
361	20231025	135200	82488300	16040	16040	16040	16040	0
362	20231025	135100	82488300	16040	16040	16040	16040	5
363	20231025	135000	82408100	16040	16040	16040	16040	10
364	20231025	134900	82247700	16040	16150	16150	16040	6
365	20231025	134800	82151350	16060	16060	16060	16060	0
366	20231025	134700	82151350	16060	16100	16100	16060	15
367	20231025	134600	81910050	16100	16090	16100	16090	20
368	20231025	134500	81588110	16240	16040	16240	16040	52
369	20231025	134400	80753830	16020	16020	16020	16020	5
370	20231025	134300	80673730	16020	16020	16020	16020	0
371	20231025	134200	80673730	16020	16020	16020	16020	15
372	20231025	134100	80433430	16020	16020	16020	16020	0
373	20231025	134000	80433430	16020	16020	16020	16020	5
374	20231025	133900	80353330	16020	16020	16020	16020	11
375	20231025	133800	80177110	16020	16020	16020	16020	5
376	20231025	133700	80097010	16020	16020	16020	16020	0
377	20231025	133600	80097010	16020	16020	16020	16020	5
378	20231025	133500	80016910	16020	16020	16020	16020	10
379	20231025	133400	79856710	16020	16020	16020	16020	5
380	20231025	133300	79776610	16010	16010	16010	16010	5
381	20231025	133200	79696560	16010	16010	16010	16010	0
382	20231025	133100	79696560	16010	16010	16010	16010	15
383	20231025	133000	79456410	16010	16010	16010	16010	0
384	20231025	132900	79456410	16010	16010	16010	16010	6
385	20231025	132800	79360350	16010	16010	16010	16010	20
386	20231025	132700	79040150	16010	16010	16010	16010	5
387	20231025	132600	78960100	16010	16010	16010	16010	0
388	20231025	132500	78960100	16010	16040	16040	16010	6
389	20231025	132400	78864010	16010	16010	16010	16010	11
390	20231025	132300	78687900	16010	16010	16010	16010	5
391	20231025	132200	78607850	16010	16010	16010	16010	0
392	20231025	132100	78607850	16010	16010	16010	16010	5
393	20231025	132000	78527800	16010	16010	16010	16010	10
394	20231025	131900	78367700	16010	16030	16030	16010	6
395	20231025	131800	78271620	16020	16010	16020	16010	11
396	20231025	131700	78095450	16020	16020	16020	16020	0
397	20231025	131600	78095450	16020	16020	16060	16020	13
398	20231025	131500	77887150	16020	16020	16020	16020	0
399	20231025	131400	77887150	16020	16020	16020	16020	6
400	20231025	131300	77791030	16020	16020	16020	16020	11
401	20231025	131200	77614810	16020	16020	16020	16020	5
402	20231025	131100	77534710	16020	16020	16020	16020	0
403	20231025	131000	77534710	16020	16020	16020	16020	5
404	20231025	130900	77454610	16020	16020	16020	16020	10
405	20231025	130800	77294410	16020	16020	16020	16020	5
406	20231025	130700	77214310	16020	16020	16020	16020	0
407	20231025	130600	77214310	16020	16020	16020	16020	5
408	20231025	130500	77134210	16060	16060	16060	16060	1
409	20231025	130400	77118150	16010	16010	16010	16010	5
410	20231025	130300	77038100	16010	16010	16010	16010	5
411	20231025	130200	76958050	16010	16010	16010	16010	10
412	20231025	130100	76797950	16010	16010	16010	16010	5
413	20231025	130000	76717900	16060	16060	16060	16060	1
414	20231025	125900	76701840	16010	16010	16010	16010	6
415	20231025	125800	76605780	16010	16010	16010	16010	11
416	20231025	125700	76429670	16010	16010	16010	16010	5
417	20231025	125600	76349620	16010	16010	16010	16010	0
418	20231025	125500	76349620	16010	16060	16060	16010	6
419	20231025	125400	76253510	16010	16010	16010	16010	10
420	20231025	125300	76093410	16010	16010	16010	16010	5
421	20231025	125200	76013360	16060	16060	16060	16060	0
422	20231025	125100	76013360	16060	16050	16060	16010	34
423	20231025	125000	75467850	16050	16000	16050	16000	20
424	20231025	124900	75147600	16050	16050	16050	16050	1
425	20231025	124800	75131550	16040	16040	16050	16010	12
426	20231025	124700	74939210	16040	16020	16040	16020	28
427	20231025	124600	74490520	16030	16030	16030	16030	11
428	20231025	124500	74314190	16040	16040	16040	16040	9
429	20231025	124400	74169830	16040	16040	16040	16040	4
430	20231025	124300	74105670	16050	16050	16050	16040	29
431	20231025	124200	73640230	16050	16060	16060	16050	14
432	20231025	124100	73415440	16060	16060	16060	16060	0
433	20231025	124000	73415440	16060	16060	16060	16060	6
434	20231025	123900	73319080	16060	16060	16060	16060	22
435	20231025	123800	72965760	16060	16060	16060	16060	10
436	20231025	123700	72805160	16060	16060	16060	16060	0
437	20231025	123600	72805160	16060	16060	16060	16060	5
438	20231025	123500	72724860	16060	16070	16070	16060	30
439	20231025	123400	72242950	16070	16070	16070	16070	1
440	20231025	123300	72226880	16080	16080	16080	16080	1
441	20231025	123200	72210800	16090	16090	16090	16090	3
442	20231025	123100	72162530	16090	16100	16100	16090	160
443	20231025	123000	69586610	16110	16110	16110	16110	5
444	20231025	122900	69506060	16110	16110	16110	16110	8
445	20231025	122800	69377180	16120	16120	16120	16120	1
446	20231025	122700	69361060	16110	16110	16110	16110	6
447	20231025	122600	69264400	16110	16110	16110	16110	0
448	20231025	122500	69264400	16110	16110	16110	16110	5
449	20231025	122400	69183850	16120	16120	16120	16120	0
450	20231025	122300	69183850	16120	16120	16120	16120	5
451	20231025	122200	69103250	16140	16140	16140	16140	0
452	20231025	122100	69103250	16140	16210	16250	16140	319
453	20231025	122000	63928130	16220	16140	16220	16140	6
454	20231025	121900	63831210	16230	16130	16230	16130	623
455	20231025	121800	53782110	16120	16110	16130	16110	787
456	20231025	121700	41088350	16110	16110	16110	16110	11
457	20231025	121600	40911140	16110	16110	16110	16110	5
458	20231025	121500	40830590	16110	16110	16110	16110	0
459	20231025	121400	40830590	16110	16110	16110	16110	6
460	20231025	121300	40733930	16110	16110	16110	16110	11
461	20231025	121200	40556720	16110	16110	16110	16110	7
462	20231025	121100	40443950	16130	16130	16130	16130	1
463	20231025	121000	40427820	16110	16130	16130	16110	92
464	20231025	120900	38944040	16130	16130	16130	16130	10
465	20231025	120800	38782740	16130	16160	16160	16130	6
466	20231025	120700	38685930	16130	16130	16130	16130	5
467	20231025	120600	38605280	16130	16130	16130	16130	11
468	20231025	120500	38427850	16130	16130	16130	16130	5
469	20231025	120400	38347200	16130	16130	16130	16130	0
470	20231025	120300	38347200	16130	16130	16130	16130	5
471	20231025	120200	38266550	16130	16130	16130	16130	10
472	20231025	120100	38105250	16130	16130	16130	16130	5
473	20231025	120000	38024600	16150	16150	16150	16150	13
474	20231025	115900	37814650	16130	16130	16130	16130	5
475	20231025	115800	37734000	16150	16150	16150	16150	0
476	20231025	115700	37734000	16150	16150	16150	16150	9
477	20231025	115600	37588650	16150	16150	16150	16150	1
478	20231025	115500	37572500	16130	16130	16130	16130	17
479	20231025	115400	37298290	16130	16130	16130	16130	0
480	20231025	115300	37298290	16130	16130	16130	16130	5
481	20231025	115200	37217640	16160	16160	16160	16160	3
482	20231025	115100	37169160	16160	16160	16160	16160	11
483	20231025	115000	36991400	16160	16160	16160	16160	5
484	20231025	114900	36910600	16160	16160	16160	16160	0
485	20231025	114800	36910600	16160	16160	16160	16160	6
486	20231025	114700	36813640	16160	16160	16160	16160	10
487	20231025	114600	36652040	16160	16160	16160	16160	8
488	20231025	114500	36522760	16270	16260	16270	16260	12
489	20231025	114400	36327580	16160	16190	16190	16160	6
490	20231025	114300	36230470	16200	16200	16200	16200	11
491	20231025	114200	36052270	16200	16200	16200	16200	7
492	20231025	114100	35938870	16200	16200	16200	16200	0
493	20231025	114000	35938870	16200	16200	16200	16200	16
494	20231025	113900	35679670	16200	16200	16200	16200	20
495	20231025	113800	35355670	16200	16280	16280	16200	6
496	20231025	113700	35258390	16200	16200	16200	16200	6
497	20231025	113600	35161190	16200	16200	16200	16200	10
498	20231025	113500	34999190	16200	16200	16200	16200	5
499	20231025	113400	34918190	16200	16200	16200	16200	0
500	20231025	113300	34918190	16200	16200	16200	16200	5
501	20231025	113200	34837190	16200	16200	16200	16200	10
502	20231025	113100	34675190	16200	16200	16200	16200	5
503	20231025	113000	34594190	16200	16200	16200	16200	0
504	20231025	112900	34594190	16200	16130	16200	16130	547
505	20231025	112800	25735070	16130	16130	16130	16130	0
506	20231025	112700	25735070	16130	16130	16130	16130	5
507	20231025	112600	25654420	16130	16130	16130	16130	0
508	20231025	112500	25654420	16130	16130	16130	16130	16
509	20231025	112400	25396340	16130	16130	16130	16130	5
510	20231025	112300	25315690	16130	16130	16130	16130	0
511	20231025	112200	25315690	16130	16130	16130	16130	5
512	20231025	112100	25235040	16130	16130	16130	16130	10
513	20231025	112000	25073740	16130	16130	16130	16130	5
514	20231025	111900	24993090	16130	16130	16130	16130	0
515	20231025	111800	24993090	16130	16130	16130	16130	5
516	20231025	111700	24912440	16160	16160	16160	16160	1
517	20231025	111600	24896280	16130	16150	16150	16130	6
518	20231025	111500	24799480	16130	16130	16130	16130	0
519	20231025	111400	24799480	16130	16130	16130	16130	16
520	20231025	111300	24541400	16130	16130	16130	16130	0
521	20231025	111200	24541400	16130	16130	16130	16130	5
522	20231025	111100	24460750	16130	16130	16130	16130	0
523	20231025	111000	24460750	16130	16130	16130	16130	25
524	20231025	110900	24057500	16130	16130	16130	16130	5
525	20231025	110800	23976850	16130	16130	16130	16130	0
526	20231025	110700	23976850	16130	16130	16130	16130	5
527	20231025	110600	23896200	16130	16130	16130	16130	10
528	20231025	110500	23734900	16130	16150	16150	16130	6
529	20231025	110400	23638100	16130	16130	16130	16130	0
530	20231025	110300	23638100	16130	16130	16150	16130	16
531	20231025	110200	23380000	16130	16130	16130	16130	0
532	20231025	110100	23380000	16130	16130	16130	16130	5
533	20231025	110000	23299350	16130	16130	16130	16130	0
534	20231025	105900	23299350	16130	16130	16130	16130	5
535	20231025	105800	23218700	16150	16150	16150	16150	30
536	20231025	105700	22734200	16130	16130	16130	16130	5
537	20231025	105600	22653550	16140	16130	16140	16130	16
538	20231025	105500	22395370	16140	16140	16140	16140	1
539	20231025	105400	22379230	16130	16130	16130	16130	5
540	20231025	105300	22298580	16140	16140	16140	16140	0
541	20231025	105200	22298580	16140	16140	16140	16130	19
542	20231025	105100	21991970	16130	16130	16130	16130	10
543	20231025	105000	21830670	16130	16130	16130	16130	5
544	20231025	104900	21750020	16130	16130	16130	16130	0
545	20231025	104800	21750020	16130	16130	16140	16130	17
546	20231025	104700	21475800	16130	16130	16130	16130	0
547	20231025	104600	21475800	16130	16130	16130	16130	5
548	20231025	104500	21395150	16130	16130	16130	16130	0
549	20231025	104400	21395150	16130	16130	16130	16130	26
550	20231025	104300	20975770	16130	16130	16130	16130	0
551	20231025	104200	20975770	16130	16140	16140	16130	25
552	20231025	104100	20572320	16130	16130	16130	16130	6
553	20231025	104000	20475540	16130	16130	16130	16130	20
554	20231025	103900	20152940	16130	16130	16130	16130	5
555	20231025	103800	20072290	16130	16130	16130	16130	0
556	20231025	103700	20072290	16130	16140	16140	16130	26
557	20231025	103600	19652700	16140	16140	16140	16140	0
558	20231025	103500	19652700	16140	16140	16140	16140	5
559	20231025	103400	19572000	16140	16140	16140	16140	0
560	20231025	103300	19572000	16140	16140	16140	16140	5
561	20231025	103200	19491300	16180	16180	16180	16180	1
562	20231025	103100	19475120	16140	16140	16140	16140	5
563	20231025	103000	19394420	16140	16140	16140	16140	0
564	20231025	102900	19394420	16140	16140	16140	16140	5
565	20231025	102800	19313720	16180	16180	16180	16180	1
566	20231025	102700	19297540	16140	16140	16140	16140	5
567	20231025	102600	19216840	16140	16140	16140	16140	5
568	20231025	102500	19136140	16180	16180	16180	16180	0
569	20231025	102400	19136140	16180	16170	16180	16140	16
570	20231025	102300	18877590	16170	16170	16170	16170	1
571	20231025	102200	18861420	16130	16170	16170	16130	6
572	20231025	102100	18764600	16170	16140	16170	16140	20
573	20231025	102000	18441710	16130	16130	16130	16130	5
574	20231025	101900	18361060	16130	16130	16130	16130	0
575	20231025	101800	18361060	16130	16130	16130	16130	31
576	20231025	101700	17861030	16130	16130	16130	16130	0
577	20231025	101600	17861030	16130	16130	16130	16130	6
578	20231025	101500	17764250	16130	16130	16130	16130	0
579	20231025	101400	17764250	16130	16130	16130	16130	5
580	20231025	101300	17683600	16140	16140	16140	16140	2
581	20231025	101200	17651320	16140	16140	16140	16140	0
582	20231025	101100	17651320	16140	16140	16140	16140	15
583	20231025	101000	17409220	16140	16140	16140	16140	0
584	20231025	100900	17409220	16140	16140	16140	16140	6
585	20231025	100800	17312380	16140	16140	16140	16140	0
586	20231025	100700	17312380	16140	16140	16140	16140	12
587	20231025	100600	17118700	16160	16160	16160	16160	1
588	20231025	100500	17102540	16140	16140	16140	16140	5
589	20231025	100400	17021840	16140	16140	16140	16140	0
590	20231025	100300	17021840	16140	16140	16140	16140	16
591	20231025	100200	16763600	16140	16140	16140	16140	0
592	20231025	100100	16763600	16140	16160	16160	16140	6
593	20231025	100000	16666740	16140	16140	16140	16140	0
594	20231025	095900	16666740	16140	16140	16140	16140	15
595	20231025	095800	16424640	16140	16140	16140	16140	5
596	20231025	095700	16343940	16160	16150	16160	16140	125
597	20231025	095600	14325920	16150	16150	16150	16150	5
598	20231025	095500	14245170	16160	16160	16160	16160	2
599	20231025	095400	14212850	16150	16150	16150	16150	6
600	20231025	095300	14115950	16150	16150	16150	16150	0
601	20231025	095200	14115950	16150	16150	16150	16150	15
602	20231025	095100	13873700	16150	16150	16150	16150	6
603	20231025	095000	13776800	16150	16150	16150	16150	5
604	20231025	094900	13696050	16160	16160	16160	16160	1
605	20231025	094800	13679890	16150	16150	16150	16150	16
606	20231025	094700	13421490	16150	16150	16160	16150	120
607	20231025	094600	11483470	16140	16150	16150	16140	35
608	20231025	094500	10918270	16150	16140	16150	16140	65
609	20231025	094400	9868670	16150	16150	16150	16150	29
610	20231025	094300	9400320	16190	16150	16190	16150	19
611	20231025	094200	9092950	16160	16160	16160	16160	5
612	20231025	094100	9012150	16160	16160	16160	16160	22
613	20231025	094000	8656630	16200	16200	16200	16200	7
614	20231025	093900	8543230	16190	16160	16190	16160	11
615	20231025	093800	8365320	16180	16180	16180	16180	14
616	20231025	093700	8138800	16180	16160	16180	16160	19
617	20231025	093600	7831740	16150	16150	16150	16150	0
618	20231025	093500	7831740	16150	16150	16150	16150	5
619	20231025	093400	7750990	16150	16150	16150	16150	0
620	20231025	093300	7750990	16150	16150	16150	16150	16
621	20231025	093200	7492590	16150	16150	16150	16150	0
622	20231025	093100	7492590	16150	16150	16150	16150	5
623	20231025	093000	7411840	16140	16140	16140	16140	15
624	20231025	092900	7169740	16220	16220	16220	16220	1
625	20231025	092800	7153520	16140	16140	16140	16140	7
626	20231025	092700	7040540	16140	16140	16140	16140	0
627	20231025	092600	7040540	16140	16140	16140	16140	15
628	20231025	092500	6798440	16230	16230	16230	16230	1
629	20231025	092400	6782210	16180	16180	16180	16180	5
630	20231025	092300	6701310	16170	16150	16170	16150	29
631	20231025	092200	6232760	16140	16140	16140	16140	16
632	20231025	092100	5974520	16140	16140	16140	16140	0
633	20231025	092000	5974520	16140	16140	16140	16140	5
634	20231025	091900	5893820	16140	16140	16140	16140	11
635	20231025	091800	5716280	16140	16140	16140	16140	5
636	20231025	091700	5635580	16160	16160	16160	16160	1
637	20231025	091600	5619420	16140	16150	16150	16140	6
638	20231025	091500	5522570	16140	16140	16140	16140	15
639	20231025	091400	5280470	16140	16140	16140	16140	0
640	20231025	091300	5280470	16140	16140	16140	16140	5
641	20231025	091200	5199770	16120	16120	16120	16120	0
642	20231025	091100	5199770	16120	16110	16120	16110	27
643	20231025	091000	4764680	16110	16110	16110	16110	5
644	20231025	090900	4684130	16110	16120	16120	16090	17
645	20231025	090800	4410350	16110	16110	16110	16110	26
646	20231025	090700	3991490	16110	16150	16150	16110	57
647	20231025	090600	3071770	16270	16270	16270	16270	0
648	20231025	090500	3071770	16270	16270	16280	16270	53
649	20231025	090400	2209450	16290	16290	16290	16290	0
650	20231025	090300	2209450	16290	16290	16290	16290	0
651	20231025	090200	2209450	16290	16290	16290	16290	0
652	20231025	090100	2209450	16290	16280	16290	16280	69
653	20231025	090000	1086070	16210	16210	16210	16210	67