KissMeData/138610/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	200300	382283800	15580	15580	15580	15580	478
3	20231025	200200	382283800	15580	15580	15580	15580	0
4	20231025	200100	382283800	15580	15580	15580	15580	0
5	20231025	200000	382283800	15580	15580	15580	15580	0
6	20231025	195900	382283800	15580	15580	15580	15580	0
7	20231025	195800	382283800	15580	15580	15580	15580	0
8	20231025	195700	382283800	15580	15580	15580	15580	0
9	20231025	195600	382283800	15580	15580	15580	15580	0
10	20231025	195500	382283800	15580	15580	15580	15580	0
11	20231025	195400	382283800	15580	15580	15580	15580	0
12	20231025	195300	382283800	15580	15580	15580	15580	0
13	20231025	195200	382283800	15580	15580	15580	15580	0
14	20231025	195100	382283800	15580	15580	15580	15580	0
15	20231025	195000	382283800	15580	15580	15580	15580	0
16	20231025	194900	382283800	15580	15580	15580	15580	0
17	20231025	194800	382283800	15580	15580	15580	15580	0
18	20231025	194700	382283800	15580	15580	15580	15580	0
19	20231025	194600	382283800	15580	15580	15580	15580	0
20	20231025	194500	382283800	15580	15580	15580	15580	0
21	20231025	194400	382283800	15580	15580	15580	15580	0
22	20231025	194300	382283800	15580	15580	15580	15580	0
23	20231025	194200	382283800	15580	15580	15580	15580	0
24	20231025	194100	382283800	15580	15580	15580	15580	0
25	20231025	194000	382283800	15580	15580	15580	15580	0
26	20231025	193900	382283800	15580	15580	15580	15580	0
27	20231025	193800	382283800	15580	15580	15580	15580	0
28	20231025	193700	382283800	15580	15580	15580	15580	0
29	20231025	193600	382283800	15580	15580	15580	15580	0
30	20231025	193500	382283800	15580	15580	15580	15580	0
31	20231025	193400	382283800	15580	15580	15580	15580	0
32	20231025	193300	382283800	15580	15580	15580	15580	478
33	20231025	193200	382283800	15580	15580	15580	15580	0
34	20231025	193100	382283800	15580	15580	15580	15580	0
35	20231025	193000	382283800	15580	15580	15580	15580	0
36	20231025	192900	382283800	15580	15580	15580	15580	0
37	20231025	192800	382283800	15580	15580	15580	15580	0
38	20231025	192700	382283800	15580	15580	15580	15580	0
39	20231025	192600	382283800	15580	15580	15580	15580	0
40	20231025	192500	382283800	15580	15580	15580	15580	0
41	20231025	192400	382283800	15580	15580	15580	15580	0
42	20231025	192300	382283800	15580	15580	15580	15580	0
43	20231025	192200	382283800	15580	15580	15580	15580	0
44	20231025	192100	382283800	15580	15580	15580	15580	0
45	20231025	192000	382283800	15580	15580	15580	15580	0
46	20231025	191900	382283800	15580	15580	15580	15580	0
47	20231025	191800	382283800	15580	15580	15580	15580	0
48	20231025	191700	382283800	15580	15580	15580	15580	0
49	20231025	191600	382283800	15580	15580	15580	15580	0
50	20231025	191500	382283800	15580	15580	15580	15580	0
51	20231025	191400	382283800	15580	15580	15580	15580	0
52	20231025	191300	382283800	15580	15580	15580	15580	0
53	20231025	191200	382283800	15580	15580	15580	15580	0
54	20231025	191100	382283800	15580	15580	15580	15580	0
55	20231025	191000	382283800	15580	15580	15580	15580	0
56	20231025	190900	382283800	15580	15580	15580	15580	0
57	20231025	190800	382283800	15580	15580	15580	15580	0
58	20231025	190700	382283800	15580	15580	15580	15580	0
59	20231025	190600	382283800	15580	15580	15580	15580	0
60	20231025	190500	382283800	15580	15580	15580	15580	0
61	20231025	190400	382283800	15580	15580	15580	15580	0
62	20231025	190300	382283800	15580	15580	15580	15580	478
63	20231025	190200	382283800	15580	15580	15580	15580	0
64	20231025	190100	382283800	15580	15580	15580	15580	0
65	20231025	190000	382283800	15580	15580	15580	15580	0
66	20231025	185900	382283800	15580	15580	15580	15580	0
67	20231025	185800	382283800	15580	15580	15580	15580	0
68	20231025	185700	382283800	15580	15580	15580	15580	0
69	20231025	185600	382283800	15580	15580	15580	15580	0
70	20231025	185500	382283800	15580	15580	15580	15580	0
71	20231025	185400	382283800	15580	15580	15580	15580	0
72	20231025	185300	382283800	15580	15580	15580	15580	0
73	20231025	185200	382283800	15580	15580	15580	15580	0
74	20231025	185100	382283800	15580	15580	15580	15580	0
75	20231025	185000	382283800	15580	15580	15580	15580	0
76	20231025	184900	382283800	15580	15580	15580	15580	0
77	20231025	184800	382283800	15580	15580	15580	15580	0
78	20231025	184700	382283800	15580	15580	15580	15580	0
79	20231025	184600	382283800	15580	15580	15580	15580	0
80	20231025	184500	382283800	15580	15580	15580	15580	0
81	20231025	184400	382283800	15580	15580	15580	15580	0
82	20231025	184300	382283800	15580	15580	15580	15580	0
83	20231025	184200	382283800	15580	15580	15580	15580	0
84	20231025	184100	382283800	15580	15580	15580	15580	0
85	20231025	184000	382283800	15580	15580	15580	15580	0
86	20231025	183900	382283800	15580	15580	15580	15580	0
87	20231025	183800	382283800	15580	15580	15580	15580	0
88	20231025	183700	382283800	15580	15580	15580	15580	0
89	20231025	183600	382283800	15580	15580	15580	15580	0
90	20231025	183500	382283800	15580	15580	15580	15580	0
91	20231025	183400	382283800	15580	15580	15580	15580	0
92	20231025	183300	382283800	15580	15580	15580	15580	478
93	20231025	183200	382283800	15580	15580	15580	15580	0
94	20231025	183100	382283800	15580	15580	15580	15580	0
95	20231025	183000	382283800	15580	15580	15580	15580	0
96	20231025	182900	382283800	15580	15580	15580	15580	0
97	20231025	182800	382283800	15580	15580	15580	15580	0
98	20231025	182700	382283800	15580	15580	15580	15580	0
99	20231025	182600	382283800	15580	15580	15580	15580	0
100	20231025	182500	382283800	15580	15580	15580	15580	0
101	20231025	182400	382283800	15580	15580	15580	15580	0
102	20231025	182300	382283800	15580	15580	15580	15580	0
103	20231025	182200	382283800	15580	15580	15580	15580	0
104	20231025	182100	382283800	15580	15580	15580	15580	0
105	20231025	182000	382283800	15580	15580	15580	15580	0
106	20231025	181900	382283800	15580	15580	15580	15580	0
107	20231025	181800	382283800	15580	15580	15580	15580	0
108	20231025	181700	382283800	15580	15580	15580	15580	0
109	20231025	181600	382283800	15580	15580	15580	15580	0
110	20231025	181500	382283800	15580	15580	15580	15580	0
111	20231025	181400	382283800	15580	15580	15580	15580	0
112	20231025	181300	382283800	15580	15580	15580	15580	0
113	20231025	181200	382283800	15580	15580	15580	15580	0
114	20231025	181100	382283800	15580	15580	15580	15580	0
115	20231025	181000	382283800	15580	15580	15580	15580	0
116	20231025	180900	382283800	15580	15580	15580	15580	0
117	20231025	180800	382283800	15580	15580	15580	15580	0
118	20231025	180700	382283800	15580	15580	15580	15580	0
119	20231025	180600	382283800	15580	15580	15580	15580	0
120	20231025	180500	382283800	15580	15580	15580	15580	0
121	20231025	180400	382283800	15580	15580	15580	15580	0
122	20231025	180300	382283800	15580	15580	15580	15580	478
123	20231025	180200	382283800	15580	15580	15580	15580	0
124	20231025	180100	382283800	15580	15580	15580	15580	0
125	20231025	180000	382283800	15580	15580	15580	15580	0
126	20231025	175900	382283800	15580	15580	15580	15580	0
127	20231025	175800	382283800	15580	15580	15580	15580	0
128	20231025	175700	382283800	15580	15580	15580	15580	0
129	20231025	175600	382283800	15580	15580	15580	15580	0
130	20231025	175500	382283800	15580	15580	15580	15580	0
131	20231025	175400	382283800	15580	15580	15580	15580	0
132	20231025	175300	382283800	15580	15580	15580	15580	0
133	20231025	175200	382283800	15580	15580	15580	15580	0
134	20231025	175100	382283800	15580	15580	15580	15580	0
135	20231025	175000	382283800	15580	15580	15580	15580	0
136	20231025	174900	382283800	15580	15580	15580	15580	0
137	20231025	174800	382283800	15580	15580	15580	15580	0
138	20231025	174700	382283800	15580	15580	15580	15580	0
139	20231025	174600	382283800	15580	15580	15580	15580	0
140	20231025	174500	382283800	15580	15580	15580	15580	0
141	20231025	174400	382283800	15580	15580	15580	15580	0
142	20231025	174300	382283800	15580	15580	15580	15580	0
143	20231025	174200	382283800	15580	15580	15580	15580	0
144	20231025	174100	382283800	15580	15580	15580	15580	0
145	20231025	174000	382283800	15580	15580	15580	15580	0
146	20231025	173900	382283800	15580	15580	15580	15580	0
147	20231025	173800	382283800	15580	15580	15580	15580	0
148	20231025	173700	382283800	15580	15580	15580	15580	0
149	20231025	173600	382283800	15580	15580	15580	15580	0
150	20231025	173500	382283800	15580	15580	15580	15580	0
151	20231025	173400	382283800	15580	15580	15580	15580	0
152	20231025	173300	382283800	15580	15580	15580	15580	478
153	20231025	173200	382283800	15580	15580	15580	15580	0
154	20231025	173100	382283800	15580	15580	15580	15580	0
155	20231025	173000	382283800	15580	15580	15580	15580	0
156	20231025	172900	382283800	15580	15580	15580	15580	0
157	20231025	172800	382283800	15580	15580	15580	15580	0
158	20231025	172700	382283800	15580	15580	15580	15580	0
159	20231025	172600	382283800	15580	15580	15580	15580	0
160	20231025	172500	382283800	15580	15580	15580	15580	0
161	20231025	172400	382283800	15580	15580	15580	15580	0
162	20231025	172300	382283800	15580	15580	15580	15580	0
163	20231025	172200	382283800	15580	15580	15580	15580	0
164	20231025	172100	382283800	15580	15580	15580	15580	0
165	20231025	172000	382283800	15580	15580	15580	15580	0
166	20231025	171900	382283800	15580	15580	15580	15580	0
167	20231025	171800	382283800	15580	15580	15580	15580	0
168	20231025	171700	382283800	15580	15580	15580	15580	0
169	20231025	171600	382283800	15580	15580	15580	15580	0
170	20231025	171500	382283800	15580	15580	15580	15580	0
171	20231025	171400	382283800	15580	15580	15580	15580	0
172	20231025	171300	382283800	15580	15580	15580	15580	0
173	20231025	171200	382283800	15580	15580	15580	15580	0
174	20231025	171100	382283800	15580	15580	15580	15580	0
175	20231025	171000	382283800	15580	15580	15580	15580	0
176	20231025	170900	382283800	15580	15580	15580	15580	0
177	20231025	170800	382283800	15580	15580	15580	15580	0
178	20231025	170700	382283800	15580	15580	15580	15580	0
179	20231025	170600	382283800	15580	15580	15580	15580	0
180	20231025	170500	382283800	15580	15580	15580	15580	0
181	20231025	170400	382283800	15580	15580	15580	15580	0
182	20231025	170300	382283800	15580	15580	15580	15580	478
183	20231025	170200	382283800	15580	15580	15580	15580	0
184	20231025	170100	382283800	15580	15580	15580	15580	0
185	20231025	170000	382283800	15580	15580	15580	15580	0
186	20231025	165900	382283800	15580	15580	15580	15580	0
187	20231025	165800	382283800	15580	15580	15580	15580	0
188	20231025	165700	382283800	15580	15580	15580	15580	0
189	20231025	165600	382283800	15580	15580	15580	15580	0
190	20231025	165500	382283800	15580	15580	15580	15580	0
191	20231025	165400	382283800	15580	15580	15580	15580	0
192	20231025	165300	382283800	15580	15580	15580	15580	0
193	20231025	165200	382283800	15580	15580	15580	15580	0
194	20231025	165100	382283800	15580	15580	15580	15580	0
195	20231025	165000	382283800	15580	15580	15580	15580	0
196	20231025	164900	382283800	15580	15580	15580	15580	0
197	20231025	164800	382283800	15580	15580	15580	15580	0
198	20231025	164700	382283800	15580	15580	15580	15580	0
199	20231025	164600	382283800	15580	15580	15580	15580	0
200	20231025	164500	382283800	15580	15580	15580	15580	0
201	20231025	164400	382283800	15580	15580	15580	15580	0
202	20231025	164300	382283800	15580	15580	15580	15580	0
203	20231025	164200	382283800	15580	15580	15580	15580	0
204	20231025	164100	382283800	15580	15580	15580	15580	0
205	20231025	164000	382283800	15580	15580	15580	15580	0
206	20231025	163900	382283800	15580	15580	15580	15580	0
207	20231025	163800	382283800	15580	15580	15580	15580	0
208	20231025	163700	382283800	15580	15580	15580	15580	0
209	20231025	163600	382283800	15580	15580	15580	15580	0
210	20231025	163500	382283800	15580	15580	15580	15580	0
211	20231025	163400	382283800	15580	15580	15580	15580	0
212	20231025	163300	382283800	15580	15580	15580	15580	478
213	20231025	163200	382283800	15580	15580	15580	15580	0
214	20231025	163100	382283800	15580	15580	15580	15580	0
215	20231025	163000	382283800	15580	15580	15580	15580	0
216	20231025	162900	382283800	15580	15580	15580	15580	0
217	20231025	162800	382283800	15580	15580	15580	15580	0
218	20231025	162700	382283800	15580	15580	15580	15580	0
219	20231025	162600	382283800	15580	15580	15580	15580	0
220	20231025	162500	382283800	15580	15580	15580	15580	0
221	20231025	162400	382283800	15580	15580	15580	15580	0
222	20231025	162300	382283800	15580	15580	15580	15580	0
223	20231025	162200	382283800	15580	15580	15580	15580	0
224	20231025	162100	382283800	15580	15580	15580	15580	0
225	20231025	162000	382283800	15580	15580	15580	15580	0
226	20231025	161900	382283800	15580	15580	15580	15580	0
227	20231025	161800	382283800	15580	15580	15580	15580	0
228	20231025	161700	382283800	15580	15580	15580	15580	0
229	20231025	161600	382283800	15580	15580	15580	15580	0
230	20231025	161500	382283800	15580	15580	15580	15580	0
231	20231025	161400	382283800	15580	15580	15580	15580	0
232	20231025	161300	382283800	15580	15580	15580	15580	0
233	20231025	161200	382283800	15580	15580	15580	15580	0
234	20231025	161100	382283800	15580	15580	15580	15580	0
235	20231025	161000	382283800	15580	15580	15580	15580	0
236	20231025	160900	382283800	15580	15580	15580	15580	0
237	20231025	160800	382283800	15580	15580	15580	15580	0
238	20231025	160700	382283800	15580	15580	15580	15580	0
239	20231025	160600	382283800	15580	15580	15580	15580	0
240	20231025	160500	382283800	15580	15580	15580	15580	0
241	20231025	160400	382283800	15580	15580	15580	15580	0
242	20231025	160300	382283800	15580	15580	15580	15580	478
243	20231025	160200	382283800	15580	15580	15580	15580	0
244	20231025	160100	382283800	15580	15580	15580	15580	0
245	20231025	160000	382283800	15580	15580	15580	15580	0
246	20231025	155900	382283800	15580	15580	15580	15580	0
247	20231025	155800	382283800	15580	15580	15580	15580	0
248	20231025	155700	382283800	15580	15580	15580	15580	0
249	20231025	155600	382283800	15580	15580	15580	15580	0
250	20231025	155500	382283800	15580	15580	15580	15580	0
251	20231025	155400	382283800	15580	15580	15580	15580	0
252	20231025	155300	382283800	15580	15580	15580	15580	0
253	20231025	155200	382283800	15580	15580	15580	15580	0
254	20231025	155100	382283800	15580	15580	15580	15580	0
255	20231025	155000	382283800	15580	15580	15580	15580	0
256	20231025	154900	382283800	15580	15580	15580	15580	0
257	20231025	154800	382283800	15580	15580	15580	15580	0
258	20231025	154700	382283800	15580	15580	15580	15580	0
259	20231025	154600	382283800	15580	15580	15580	15580	0
260	20231025	154500	382283800	15580	15580	15580	15580	0
261	20231025	154400	382283800	15580	15580	15580	15580	0
262	20231025	154300	382283800	15580	15580	15580	15580	0
263	20231025	154200	382283800	15580	15580	15580	15580	0
264	20231025	154100	382283800	15580	15580	15580	15580	0
265	20231025	154000	382283800	15580	15580	15580	15580	0
266	20231025	153900	382283800	15580	15580	15580	15580	0
267	20231025	153800	382283800	15580	15580	15580	15580	0
268	20231025	153700	382283800	15580	15580	15580	15580	0
269	20231025	153600	382283800	15580	15580	15580	15580	0
270	20231025	153500	382283800	15580	15580	15580	15580	0
271	20231025	153400	382283800	15580	15580	15580	15580	0
272	20231025	153300	382283800	15580	15580	15580	15580	478
273	20231025	153200	382283800	15580	15580	15580	15580	0
274	20231025	153100	382283800	15580	15580	15580	15580	0
275	20231025	153000	382283800	15580	15580	15580	15580	478
276	20231025	152900	374836560	15640	15640	15640	15640	0
277	20231025	152800	374836560	15640	15640	15640	15640	0
278	20231025	152700	374836560	15640	15640	15640	15640	0
279	20231025	152600	374836560	15640	15640	15640	15640	0
280	20231025	152500	374836560	15640	15640	15640	15640	0
281	20231025	152400	374836560	15640	15640	15640	15640	0
282	20231025	152300	374836560	15640	15640	15640	15640	0
283	20231025	152200	374836560	15640	15640	15640	15640	0
284	20231025	152100	374836560	15640	15640	15640	15640	0
285	20231025	152000	374836560	15640	15640	15640	15640	0
286	20231025	151900	374836560	15640	15640	15640	15610	7
287	20231025	151800	374727110	15640	15640	15640	15640	25
288	20231025	151700	374336110	15710	15710	15710	15710	0
289	20231025	151600	374336110	15710	15710	15710	15710	0
290	20231025	151500	374336110	15710	15710	15710	15710	1
291	20231025	151400	374320400	15710	15710	15710	15710	0
292	20231025	151300	374320400	15710	15710	15710	15710	0
293	20231025	151200	374320400	15710	15710	15710	15710	1
294	20231025	151100	374304690	15710	15710	15710	15710	0
295	20231025	151000	374304690	15710	15710	15710	15710	0
296	20231025	150900	374304690	15710	15710	15710	15710	0
297	20231025	150800	374304690	15710	15710	15710	15710	0
298	20231025	150700	374304690	15710	15710	15710	15710	0
299	20231025	150600	374304690	15710	15710	15710	15710	0
300	20231025	150500	374304690	15710	15710	15710	15710	2
301	20231025	150400	374273270	15720	15720	15720	15720	0
302	20231025	150300	374273270	15720	15720	15720	15720	0
303	20231025	150200	374273270	15720	15720	15720	15720	0
304	20231025	150100	374273270	15720	15720	15720	15720	1
305	20231025	150000	374257550	15690	15690	15690	15690	7
306	20231025	145900	374147720	15790	15750	15790	15720	16
307	20231025	145800	373895810	15670	15670	15670	15670	9
308	20231025	145700	373754780	15640	15640	15640	15640	232
309	20231025	145600	370126300	15640	15630	15640	15630	14
310	20231025	145500	369907360	15640	15630	15640	15630	2
311	20231025	145400	369876090	15580	15570	15580	15570	79
312	20231025	145300	368645960	15510	15510	15510	15510	267
313	20231025	145200	364504790	15510	15510	15510	15510	2
314	20231025	145100	364473770	15500	15500	15500	15500	0
315	20231025	145000	364473770	15500	15600	15600	15500	1020
316	20231025	144900	348621330	15610	15610	15610	15610	4
317	20231025	144800	348558890	15610	15640	15640	15610	107
318	20231025	144700	346885470	15640	15640	15640	15640	202
319	20231025	144600	343726190	15710	15610	15710	15600	758
320	20231025	144500	331898560	15720	15720	15720	15720	0
321	20231025	144400	331898560	15720	15720	15720	15720	0
322	20231025	144300	331898560	15720	15720	15720	15720	1
323	20231025	144200	331882840	15660	15730	15730	15660	485
324	20231025	144100	324282790	15690	15770	15770	15690	6
325	20231025	144000	324188490	15720	15720	15720	15720	0
326	20231025	143900	324188490	15720	15720	15720	15720	5
327	20231025	143800	324109890	15720	15720	15720	15720	1
328	20231025	143700	324094170	15770	15770	15770	15770	0
329	20231025	143600	324094170	15770	15770	15770	15770	0
330	20231025	143500	324094170	15770	15770	15770	15770	0
331	20231025	143400	324094170	15770	15800	15800	15690	886
332	20231025	143300	310176590	15760	15760	15760	15720	102
333	20231025	143200	308573030	15720	15720	15720	15720	35
334	20231025	143100	308022830	15730	15730	15730	15730	0
335	20231025	143000	308022830	15730	15760	15760	15730	336
336	20231025	142900	302733150	15780	15800	15800	15780	52
337	20231025	142800	301912390	15810	15810	15810	15810	0
338	20231025	142700	301912390	15810	15810	15810	15810	0
339	20231025	142600	301912390	15810	15810	15810	15810	0
340	20231025	142500	301912390	15810	15810	15810	15810	0
341	20231025	142400	301912390	15810	15810	15810	15810	0
342	20231025	142300	301912390	15810	15810	15810	15810	0
343	20231025	142200	301912390	15810	15810	15810	15810	0
344	20231025	142100	301912390	15810	15810	15810	15810	0
345	20231025	142000	301912390	15810	15810	15810	15810	1
346	20231025	141900	301896580	15800	15800	15800	15800	37
347	20231025	141800	301311980	15800	15800	15800	15800	11
348	20231025	141700	301138180	15800	15800	15800	15800	0
349	20231025	141600	301138180	15800	15800	15800	15800	0
350	20231025	141500	301138180	15800	15800	15800	15800	1
351	20231025	141400	301122380	15790	15790	15790	15790	42
352	20231025	141300	300459200	15790	15790	15790	15790	0
353	20231025	141200	300459200	15790	15790	15790	15790	0
354	20231025	141100	300459200	15790	15790	15790	15790	0
355	20231025	141000	300459200	15790	15790	15790	15790	0
356	20231025	140900	300459200	15790	15790	15790	15790	0
357	20231025	140800	300459200	15790	15790	15790	15790	0
358	20231025	140700	300459200	15790	15790	15790	15790	5
359	20231025	140600	300380250	15750	15750	15750	15750	0
360	20231025	140500	300380250	15750	15750	15750	15750	1
361	20231025	140400	300364500	15750	15750	15750	15750	0
362	20231025	140300	300364500	15750	15750	15800	15750	5
363	20231025	140200	300285700	15730	15730	15730	15730	48
364	20231025	140100	299530660	15730	15730	15730	15730	1
365	20231025	140000	299514930	15730	15730	15730	15730	0
366	20231025	135900	299514930	15730	15730	15730	15730	25
367	20231025	135800	299121680	15700	15770	15770	15700	5500
368	20231025	135700	212762260	15840	15840	15840	15840	1
369	20231025	135600	212746420	15740	15740	15740	15740	0
370	20231025	135500	212746420	15740	15740	15740	15740	0
371	20231025	135400	212746420	15740	15740	15740	15740	122
372	20231025	135300	210826140	15870	15810	15870	15720	402
373	20231025	135200	204498450	15880	15880	15880	15880	0
374	20231025	135100	204498450	15880	15880	15880	15880	0
375	20231025	135000	204498450	15880	15880	15880	15880	0
376	20231025	134900	204498450	15880	15880	15880	15880	0
377	20231025	134800	204498450	15880	15880	15880	15880	25
378	20231025	134700	204101450	15880	15880	15880	15880	0
379	20231025	134600	204101450	15880	15880	15880	15880	0
380	20231025	134500	204101450	15880	15880	15880	15880	0
381	20231025	134400	204101450	15880	15880	15880	15880	0
382	20231025	134300	204101450	15880	15880	15880	15880	0
383	20231025	134200	204101450	15880	15880	15880	15880	0
384	20231025	134100	204101450	15880	15880	15880	15880	0
385	20231025	134000	204101450	15880	15880	15880	15880	0
386	20231025	133900	204101450	15880	15880	15880	15880	4
387	20231025	133800	204037930	15880	15880	15880	15880	0
388	20231025	133700	204037930	15880	15880	15880	15880	20
389	20231025	133600	203720330	15880	15880	15880	15880	0
390	20231025	133500	203720330	15880	15880	15880	15880	0
391	20231025	133400	203720330	15880	15880	15880	15880	0
392	20231025	133300	203720330	15880	15880	15880	15880	0
393	20231025	133200	203720330	15880	15880	15880	15880	0
394	20231025	133100	203720330	15880	15880	15880	15880	0
395	20231025	133000	203720330	15880	15880	15880	15880	32
396	20231025	132900	203212170	15910	15910	15910	15910	0
397	20231025	132800	203212170	15910	15910	15910	15910	0
398	20231025	132700	203212170	15910	15910	15910	15910	0
399	20231025	132600	203212170	15910	15800	15910	15800	10
400	20231025	132500	203053790	15760	15760	15760	15760	30
401	20231025	132400	202580990	15760	15760	15760	15760	3
402	20231025	132300	202533710	15720	15720	15720	15720	0
403	20231025	132200	202533710	15720	15720	15720	15710	76
404	20231025	132100	201339100	15710	15710	15710	15710	0
405	20231025	132000	201339100	15710	15710	15710	15710	0
406	20231025	131900	201339100	15710	15730	15730	15710	3
407	20231025	131800	201291940	15720	15720	15720	15720	0
408	20231025	131700	201291940	15720	15720	15720	15720	0
409	20231025	131600	201291940	15720	15750	15760	15710	28
410	20231025	131500	200851790	15750	15750	15750	15750	0
411	20231025	131400	200851790	15750	15750	15750	15750	0
412	20231025	131300	200851790	15750	15750	15750	15750	0
413	20231025	131200	200851790	15750	15750	15750	15750	0
414	20231025	131100	200851790	15750	15750	15750	15750	0
415	20231025	131000	200851790	15750	15750	15750	15750	0
416	20231025	130900	200851790	15750	15750	15750	15750	0
417	20231025	130800	200851790	15750	15750	15750	15750	0
418	20231025	130700	200851790	15750	15750	15750	15750	0
419	20231025	130600	200851790	15750	15750	15750	15750	0
420	20231025	130500	200851790	15750	15750	15750	15750	0
421	20231025	130400	200851790	15750	15750	15750	15750	1
422	20231025	130300	200836040	15710	15750	15750	15710	18
423	20231025	130200	200552980	15750	15750	15750	15750	0
424	20231025	130100	200552980	15750	15750	15750	15750	2
425	20231025	130000	200521480	15750	15750	15750	15750	2
426	20231025	125900	200489980	15800	15750	15800	15750	5
427	20231025	125800	200411170	15700	15720	15720	15700	357
428	20231025	125700	194804680	15750	15750	15750	15750	0
429	20231025	125600	194804680	15750	15750	15750	15750	0
430	20231025	125500	194804680	15750	15750	15750	15750	0
431	20231025	125400	194804680	15750	15750	15750	15750	0
432	20231025	125300	194804680	15750	15790	15790	15750	533
433	20231025	125200	186408610	15790	15790	15790	15790	1
434	20231025	125100	186392820	15790	15790	15790	15790	32
435	20231025	125000	185887540	15800	15790	15800	15790	2
436	20231025	124900	185855950	15760	15760	15760	15760	1
437	20231025	124800	185840190	15800	15760	15800	15760	17
438	20231025	124700	185571630	15800	15800	15800	15800	0
439	20231025	124600	185571630	15800	15800	15800	15800	0
440	20231025	124500	185571630	15800	15800	15800	15800	0
441	20231025	124400	185571630	15800	15800	15800	15800	0
442	20231025	124300	185571630	15800	15760	15800	15760	2
443	20231025	124200	185540070	15780	15750	15780	15750	4
444	20231025	124100	185477000	15700	15700	15700	15700	0
445	20231025	124000	185477000	15700	15710	15740	15700	336
446	20231025	123900	180199930	15750	15750	15750	15740	33
447	20231025	123800	179680280	15750	15740	15750	15720	664
448	20231025	123700	169235980	15750	15760	15760	15750	112
449	20231025	123600	167471870	15780	15780	15780	15780	0
450	20231025	123500	167471870	15780	15780	15780	15780	0
451	20231025	123400	167471870	15780	15780	15780	15780	0
452	20231025	123300	167471870	15780	15780	15780	15780	8
453	20231025	123200	167345630	15770	15770	15770	15770	0
454	20231025	123100	167345630	15770	15770	15770	15770	0
455	20231025	123000	167345630	15770	15770	15770	15770	0
456	20231025	122900	167345630	15770	15770	15770	15770	0
457	20231025	122800	167345630	15770	15770	15770	15770	0
458	20231025	122700	167345630	15770	15770	15770	15770	0
459	20231025	122600	167345630	15770	15770	15770	15770	0
460	20231025	122500	167345630	15770	15770	15770	15770	0
461	20231025	122400	167345630	15770	15770	15770	15770	0
462	20231025	122300	167345630	15770	15770	15770	15740	576
463	20231025	122200	158268240	15770	15770	15770	15770	101
464	20231025	122100	156675470	15770	15770	15770	15770	0
465	20231025	122000	156675470	15770	15770	15770	15770	0
466	20231025	121900	156675470	15770	15770	15770	15770	0
467	20231025	121800	156675470	15770	15770	15770	15770	0
468	20231025	121700	156675470	15770	15770	15770	15770	0
469	20231025	121600	156675470	15770	15770	15770	15770	0
470	20231025	121500	156675470	15770	15770	15770	15770	0
471	20231025	121400	156675470	15770	15770	15770	15770	100
472	20231025	121300	155098470	15780	15790	15790	15780	157
473	20231025	121200	152619820	15790	15790	15790	15790	65
474	20231025	121100	151593470	15790	15790	15790	15790	0
475	20231025	121000	151593470	15790	15810	15810	15790	56
476	20231025	120900	150709170	15800	15800	15800	15800	80
477	20231025	120800	149445170	15800	15810	15810	15800	39
478	20231025	120700	148828840	15810	15820	15820	15810	323
479	20231025	120600	143719080	15820	15860	15860	15820	106
480	20231025	120500	142042120	15860	15860	15860	15860	0
481	20231025	120400	142042120	15860	15860	15860	15860	0
482	20231025	120300	142042120	15860	15860	15860	15860	4
483	20231025	120200	141978680	15850	15850	15850	15850	0
484	20231025	120100	141978680	15850	15850	15850	15850	0
485	20231025	120000	141978680	15850	15850	15850	15850	0
486	20231025	115900	141978680	15850	15850	15850	15850	4
487	20231025	115800	141915280	15850	15830	15850	15830	197
488	20231025	115700	138796730	15840	15850	15850	15840	29
489	20231025	115600	138337180	15860	15860	15860	15860	0
490	20231025	115500	138337180	15860	15860	15860	15860	0
491	20231025	115400	138337180	15860	15860	15860	15860	0
492	20231025	115300	138337180	15860	15860	15860	15860	0
493	20231025	115200	138337180	15860	15860	15860	15860	0
494	20231025	115100	138337180	15860	15860	15860	15860	0
495	20231025	115000	138337180	15860	15860	15860	15860	0
496	20231025	114900	138337180	15860	15860	15860	15860	0
497	20231025	114800	138337180	15860	15860	15860	15860	0
498	20231025	114700	138337180	15860	15860	15860	15860	179
499	20231025	114600	135498240	15860	15870	15870	15860	153
500	20231025	114500	133071590	15900	15900	15900	15900	0
501	20231025	114400	133071590	15900	15900	15900	15900	32
502	20231025	114300	132562790	15910	15910	15910	15910	0
503	20231025	114200	132562790	15910	15910	15910	15910	0
504	20231025	114100	132562790	15910	15910	15910	15910	0
505	20231025	114000	132562790	15910	15910	15910	15910	0
506	20231025	113900	132562790	15910	15910	15910	15910	1
507	20231025	113800	132546880	15870	15870	15870	15870	6
508	20231025	113700	132451660	15910	15910	15910	15910	1
509	20231025	113600	132435750	15880	15880	15880	15880	0
510	20231025	113500	132435750	15880	15950	15950	15880	412
511	20231025	113400	125888930	15940	15940	15940	15940	120
512	20231025	113300	123976130	15920	15910	15920	15910	11
513	20231025	113200	123801020	15910	15920	15920	15910	89
514	20231025	113100	122385020	15930	15930	15930	15930	0
515	20231025	113000	122385020	15930	15930	15930	15930	1
516	20231025	112900	122369090	15940	15930	15940	15930	4
517	20231025	112800	122305360	15940	15920	15940	15920	7
518	20231025	112700	122193880	15940	15930	15940	15930	126
519	20231025	112600	120186690	15930	15910	15930	15910	16
520	20231025	112500	119932110	15950	15950	15950	15950	0
521	20231025	112400	119932110	15950	15950	15950	15950	0
522	20231025	112300	119932110	15950	15950	15950	15950	0
523	20231025	112200	119932110	15950	15950	15950	15950	2
524	20231025	112100	119900210	15950	15950	15950	15950	0
525	20231025	112000	119900210	15950	15950	15950	15950	0
526	20231025	111900	119900210	15950	15950	15950	15950	0
527	20231025	111800	119900210	15950	15950	15950	15950	0
528	20231025	111700	119900210	15950	15950	15950	15950	0
529	20231025	111600	119900210	15950	15950	15950	15950	0
530	20231025	111500	119900210	15950	15940	15950	15940	53
531	20231025	111400	119055010	15950	15950	15950	15950	0
532	20231025	111300	119055010	15950	15950	15950	15950	0
533	20231025	111200	119055010	15950	15950	15950	15950	0
534	20231025	111100	119055010	15950	15920	15950	15920	2
535	20231025	111000	119023140	15940	15940	15940	15940	0
536	20231025	110900	119023140	15940	15940	15940	15940	278
537	20231025	110800	114591820	15950	15950	15950	15950	0
538	20231025	110700	114591820	15950	15940	15950	15940	45
539	20231025	110600	113874510	15940	15940	15940	15940	99
540	20231025	110500	112296450	15920	15920	15920	15920	1
541	20231025	110400	112280530	15930	15930	15930	15930	0
542	20231025	110300	112280530	15930	15930	15930	15930	0
543	20231025	110200	112280530	15930	15930	15930	15930	68
544	20231025	110100	111197290	15930	15930	15930	15930	1
545	20231025	110000	111181360	15930	15930	15930	15930	0
546	20231025	105900	111181360	15930	15930	15930	15930	0
547	20231025	105800	111181360	15930	15930	15930	15930	0
548	20231025	105700	111181360	15930	15930	15930	15930	0
549	20231025	105600	111181360	15930	15930	15930	15930	0
550	20231025	105500	111181360	15930	15900	15930	15890	154
551	20231025	105400	108729930	15930	15930	15930	15930	0
552	20231025	105300	108729930	15930	15930	15930	15930	0
553	20231025	105200	108729930	15930	15930	15930	15930	0
554	20231025	105100	108729930	15930	15930	15930	15930	0
555	20231025	105000	108729930	15930	15930	15930	15930	0
556	20231025	104900	108729930	15930	15930	15930	15930	0
557	20231025	104800	108729930	15930	15930	15930	15930	200
558	20231025	104700	105543930	15930	15930	15930	15930	0
559	20231025	104600	105543930	15930	15930	15930	15930	0
560	20231025	104500	105543930	15930	15930	15930	15930	1
561	20231025	104400	105528000	15890	15890	15890	15890	65
562	20231025	104300	104495150	15890	15890	15890	15890	0
563	20231025	104200	104495150	15890	15890	15890	15890	0
564	20231025	104100	104495150	15890	15890	15890	15890	0
565	20231025	104000	104495150	15890	15890	15890	15890	6
566	20231025	103900	104399810	15930	15930	15930	15930	0
567	20231025	103800	104399810	15930	15930	15930	15930	0
568	20231025	103700	104399810	15930	15930	15930	15930	0
569	20231025	103600	104399810	15930	15900	15930	15890	295
570	20231025	103500	99709270	15930	15930	15930	15930	2
571	20231025	103400	99677410	15900	15900	15900	15900	116
572	20231025	103300	97833010	15900	15900	15900	15900	0
573	20231025	103200	97833010	15900	15900	15900	15900	1
574	20231025	103100	97817110	15930	15930	15930	15930	0
575	20231025	103000	97817110	15930	15880	15930	15840	33
576	20231025	102900	97294060	15870	15900	15900	15870	172
577	20231025	102800	94563630	15940	15940	15940	15940	5
578	20231025	102700	94483930	15950	15950	15950	15950	0
579	20231025	102600	94483930	15950	15900	15950	15900	173
580	20231025	102500	91730740	15950	15950	15950	15950	0
581	20231025	102400	91730740	15950	15950	15950	15950	0
582	20231025	102300	91730740	15950	15950	15950	15950	0
583	20231025	102200	91730740	15950	15950	15950	15950	0
584	20231025	102100	91730740	15950	15950	15950	15950	0
585	20231025	102000	91730740	15950	15950	15950	15950	0
586	20231025	101900	91730740	15950	15950	15950	15950	0
587	20231025	101800	91730740	15950	15950	15950	15950	2
588	20231025	101700	91698840	15950	15950	15950	15950	1
589	20231025	101600	91682890	15950	15950	15950	15950	0
590	20231025	101500	91682890	15950	15950	15950	15950	3
591	20231025	101400	91635040	15900	15880	15900	15880	73
592	20231025	101300	90474500	15880	15880	15880	15880	10
593	20231025	101200	90315700	15880	15880	15880	15880	0
594	20231025	101100	90315700	15880	15880	15880	15880	10
595	20231025	101000	90156900	15880	15880	15880	15880	2
596	20231025	100900	90125140	15820	15820	15820	15820	0
597	20231025	100800	90125140	15820	15840	15840	15820	119
598	20231025	100700	88242480	15830	15830	15830	15830	3
599	20231025	100600	88194990	15840	15840	15840	15840	6
600	20231025	100500	88099950	15840	15840	15840	15840	100
601	20231025	100400	86515950	15880	15880	15880	15880	0
602	20231025	100300	86515950	15880	15880	15880	15880	0
603	20231025	100200	86515950	15880	15880	15880	15880	1
604	20231025	100100	86500070	15840	15900	15900	15840	16
605	20231025	100000	86245730	15950	15950	15950	15950	0
606	20231025	095900	86245730	15950	15950	15950	15950	0
607	20231025	095800	86245730	15950	15950	15950	15950	0
608	20231025	095700	86245730	15950	15950	15950	15950	104
609	20231025	095600	84586930	15950	15950	15950	15950	0
610	20231025	095500	84586930	15950	15880	15950	15880	95
611	20231025	095400	83072090	15850	15850	15850	15850	0
612	20231025	095300	83072090	15850	15850	15850	15850	0
613	20231025	095200	83072090	15850	15850	15850	15850	0
614	20231025	095100	83072090	15850	15850	15850	15850	64
615	20231025	095000	82057690	15860	15870	15870	15860	8
616	20231025	094900	81930760	15940	15940	15940	15940	0
617	20231025	094800	81930760	15940	15920	15940	15920	20
618	20231025	094700	81612020	15870	15930	15930	15870	4
619	20231025	094600	81548380	15850	15850	15850	15850	0
620	20231025	094500	81548380	15850	15850	15850	15850	1
621	20231025	094400	81532530	15940	15840	15940	15840	3
622	20231025	094300	81484850	15800	15800	15800	15800	5
623	20231025	094200	81405850	15800	15800	15800	15800	0
624	20231025	094100	81405850	15800	15840	15840	15800	620
625	20231025	094000	71603880	15880	15880	15880	15880	7
626	20231025	093900	71492720	15850	15900	15950	15850	272
627	20231025	093800	67178610	15960	15930	15960	15930	22
628	20231025	093700	66827830	15850	15820	15850	15820	211
629	20231025	093600	63489660	15820	15820	15820	15820	1
630	20231025	093500	63473840	15820	15820	15820	15820	1
631	20231025	093400	63458020	15780	15780	15780	15780	77
632	20231025	093300	62242960	15780	15780	15780	15780	8
633	20231025	093200	62116720	15770	15780	15780	15770	201
634	20231025	093100	58946030	15780	15780	15780	15780	0
635	20231025	093000	58946030	15780	15790	15790	15780	40
636	20231025	092900	58314690	15790	15800	15800	15790	311
637	20231025	092800	53400990	15820	15830	15830	15820	61
638	20231025	092700	52435860	15830	15870	15880	15830	903
639	20231025	092600	38141140	15870	15870	15870	15870	3
640	20231025	092500	38093530	15870	15870	15870	15870	2
641	20231025	092400	38061790	15870	15870	15870	15870	0
642	20231025	092300	38061790	15870	15870	15870	15870	1
643	20231025	092200	38045920	15940	15870	15940	15870	22
644	20231025	092100	37695420	15830	15860	15860	15830	40
645	20231025	092000	37061470	15830	15940	15940	15830	12
646	20231025	091900	36871290	15830	15830	15830	15830	0
647	20231025	091800	36871290	15830	15830	15830	15830	0
648	20231025	091700	36871290	15830	15830	15830	15830	0
649	20231025	091600	36871290	15830	15830	15830	15830	117
650	20231025	091500	35019180	15830	15830	15830	15830	29
651	20231025	091400	34560110	15830	15830	15830	15830	64
652	20231025	091300	33546990	15830	15960	15960	15830	2
653	20231025	091200	33515200	15920	15920	15920	15920	0
654	20231025	091100	33515200	15920	15920	15920	15920	30
655	20231025	091000	33037600	15990	15960	15990	15920	354
656	20231025	090900	27391190	15960	15890	15960	15890	204
657	20231025	090800	24143460	15760	15760	15760	15760	0
658	20231025	090700	24143460	15760	15760	15760	15760	109
659	20231025	090600	22425620	15760	15820	15820	15760	98
660	20231025	090500	20876000	15820	15820	15820	15810	45
661	20231025	090400	20164150	15820	15830	15830	15820	21
662	20231025	090300	19831890	15950	15890	15950	15890	16
663	20231025	090200	19576900	15750	15750	15750	15750	0
664	20231025	090100	19576900	15750	15760	15760	15750	100
665	20231025	090000	18001800	15740	15720	15750	15720	1145