KissMeData/210120/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	201600	123729890	13730	13730	13730	13730	356
3	20231025	201500	123729890	13730	13730	13730	13730	0
4	20231025	201400	123729890	13730	13730	13730	13730	0
5	20231025	201300	123729890	13730	13730	13730	13730	0
6	20231025	201200	123729890	13730	13730	13730	13730	0
7	20231025	201100	123729890	13730	13730	13730	13730	0
8	20231025	201000	123729890	13730	13730	13730	13730	0
9	20231025	200900	123729890	13730	13730	13730	13730	0
10	20231025	200800	123729890	13730	13730	13730	13730	0
11	20231025	200700	123729890	13730	13730	13730	13730	0
12	20231025	200600	123729890	13730	13730	13730	13730	0
13	20231025	200500	123729890	13730	13730	13730	13730	0
14	20231025	200400	123729890	13730	13730	13730	13730	0
15	20231025	200300	123729890	13730	13730	13730	13730	0
16	20231025	200200	123729890	13730	13730	13730	13730	0
17	20231025	200100	123729890	13730	13730	13730	13730	0
18	20231025	200000	123729890	13730	13730	13730	13730	0
19	20231025	195900	123729890	13730	13730	13730	13730	0
20	20231025	195800	123729890	13730	13730	13730	13730	0
21	20231025	195700	123729890	13730	13730	13730	13730	0
22	20231025	195600	123729890	13730	13730	13730	13730	0
23	20231025	195500	123729890	13730	13730	13730	13730	0
24	20231025	195400	123729890	13730	13730	13730	13730	0
25	20231025	195300	123729890	13730	13730	13730	13730	0
26	20231025	195200	123729890	13730	13730	13730	13730	0
27	20231025	195100	123729890	13730	13730	13730	13730	0
28	20231025	195000	123729890	13730	13730	13730	13730	0
29	20231025	194900	123729890	13730	13730	13730	13730	0
30	20231025	194800	123729890	13730	13730	13730	13730	0
31	20231025	194700	123729890	13730	13730	13730	13730	0
32	20231025	194600	123729890	13730	13730	13730	13730	356
33	20231025	194500	123729890	13730	13730	13730	13730	0
34	20231025	194400	123729890	13730	13730	13730	13730	0
35	20231025	194300	123729890	13730	13730	13730	13730	0
36	20231025	194200	123729890	13730	13730	13730	13730	0
37	20231025	194100	123729890	13730	13730	13730	13730	0
38	20231025	194000	123729890	13730	13730	13730	13730	0
39	20231025	193900	123729890	13730	13730	13730	13730	0
40	20231025	193800	123729890	13730	13730	13730	13730	0
41	20231025	193700	123729890	13730	13730	13730	13730	0
42	20231025	193600	123729890	13730	13730	13730	13730	0
43	20231025	193500	123729890	13730	13730	13730	13730	0
44	20231025	193400	123729890	13730	13730	13730	13730	0
45	20231025	193300	123729890	13730	13730	13730	13730	0
46	20231025	193200	123729890	13730	13730	13730	13730	0
47	20231025	193100	123729890	13730	13730	13730	13730	0
48	20231025	193000	123729890	13730	13730	13730	13730	0
49	20231025	192900	123729890	13730	13730	13730	13730	0
50	20231025	192800	123729890	13730	13730	13730	13730	0
51	20231025	192700	123729890	13730	13730	13730	13730	0
52	20231025	192600	123729890	13730	13730	13730	13730	0
53	20231025	192500	123729890	13730	13730	13730	13730	0
54	20231025	192400	123729890	13730	13730	13730	13730	0
55	20231025	192300	123729890	13730	13730	13730	13730	0
56	20231025	192200	123729890	13730	13730	13730	13730	0
57	20231025	192100	123729890	13730	13730	13730	13730	0
58	20231025	192000	123729890	13730	13730	13730	13730	0
59	20231025	191900	123729890	13730	13730	13730	13730	0
60	20231025	191800	123729890	13730	13730	13730	13730	0
61	20231025	191700	123729890	13730	13730	13730	13730	0
62	20231025	191600	123729890	13730	13730	13730	13730	356
63	20231025	191500	123729890	13730	13730	13730	13730	0
64	20231025	191400	123729890	13730	13730	13730	13730	0
65	20231025	191300	123729890	13730	13730	13730	13730	0
66	20231025	191200	123729890	13730	13730	13730	13730	0
67	20231025	191100	123729890	13730	13730	13730	13730	0
68	20231025	191000	123729890	13730	13730	13730	13730	0
69	20231025	190900	123729890	13730	13730	13730	13730	0
70	20231025	190800	123729890	13730	13730	13730	13730	0
71	20231025	190700	123729890	13730	13730	13730	13730	0
72	20231025	190600	123729890	13730	13730	13730	13730	0
73	20231025	190500	123729890	13730	13730	13730	13730	0
74	20231025	190400	123729890	13730	13730	13730	13730	0
75	20231025	190300	123729890	13730	13730	13730	13730	0
76	20231025	190200	123729890	13730	13730	13730	13730	0
77	20231025	190100	123729890	13730	13730	13730	13730	0
78	20231025	190000	123729890	13730	13730	13730	13730	0
79	20231025	185900	123729890	13730	13730	13730	13730	0
80	20231025	185800	123729890	13730	13730	13730	13730	0
81	20231025	185700	123729890	13730	13730	13730	13730	0
82	20231025	185600	123729890	13730	13730	13730	13730	0
83	20231025	185500	123729890	13730	13730	13730	13730	0
84	20231025	185400	123729890	13730	13730	13730	13730	0
85	20231025	185300	123729890	13730	13730	13730	13730	0
86	20231025	185200	123729890	13730	13730	13730	13730	0
87	20231025	185100	123729890	13730	13730	13730	13730	0
88	20231025	185000	123729890	13730	13730	13730	13730	0
89	20231025	184900	123729890	13730	13730	13730	13730	0
90	20231025	184800	123729890	13730	13730	13730	13730	0
91	20231025	184700	123729890	13730	13730	13730	13730	0
92	20231025	184600	123729890	13730	13730	13730	13730	356
93	20231025	184500	123729890	13730	13730	13730	13730	0
94	20231025	184400	123729890	13730	13730	13730	13730	0
95	20231025	184300	123729890	13730	13730	13730	13730	0
96	20231025	184200	123729890	13730	13730	13730	13730	0
97	20231025	184100	123729890	13730	13730	13730	13730	0
98	20231025	184000	123729890	13730	13730	13730	13730	0
99	20231025	183900	123729890	13730	13730	13730	13730	0
100	20231025	183800	123729890	13730	13730	13730	13730	0
101	20231025	183700	123729890	13730	13730	13730	13730	0
102	20231025	183600	123729890	13730	13730	13730	13730	0
103	20231025	183500	123729890	13730	13730	13730	13730	0
104	20231025	183400	123729890	13730	13730	13730	13730	0
105	20231025	183300	123729890	13730	13730	13730	13730	0
106	20231025	183200	123729890	13730	13730	13730	13730	0
107	20231025	183100	123729890	13730	13730	13730	13730	0
108	20231025	183000	123729890	13730	13730	13730	13730	0
109	20231025	182900	123729890	13730	13730	13730	13730	0
110	20231025	182800	123729890	13730	13730	13730	13730	0
111	20231025	182700	123729890	13730	13730	13730	13730	0
112	20231025	182600	123729890	13730	13730	13730	13730	0
113	20231025	182500	123729890	13730	13730	13730	13730	0
114	20231025	182400	123729890	13730	13730	13730	13730	0
115	20231025	182300	123729890	13730	13730	13730	13730	0
116	20231025	182200	123729890	13730	13730	13730	13730	0
117	20231025	182100	123729890	13730	13730	13730	13730	0
118	20231025	182000	123729890	13730	13730	13730	13730	0
119	20231025	181900	123729890	13730	13730	13730	13730	0
120	20231025	181800	123729890	13730	13730	13730	13730	0
121	20231025	181700	123729890	13730	13730	13730	13730	0
122	20231025	181600	123729890	13730	13730	13730	13730	356
123	20231025	181500	123729890	13730	13730	13730	13730	0
124	20231025	181400	123729890	13730	13730	13730	13730	0
125	20231025	181300	123729890	13730	13730	13730	13730	0
126	20231025	181200	123729890	13730	13730	13730	13730	0
127	20231025	181100	123729890	13730	13730	13730	13730	0
128	20231025	181000	123729890	13730	13730	13730	13730	0
129	20231025	180900	123729890	13730	13730	13730	13730	0
130	20231025	180800	123729890	13730	13730	13730	13730	0
131	20231025	180700	123729890	13730	13730	13730	13730	0
132	20231025	180600	123729890	13730	13730	13730	13730	0
133	20231025	180500	123729890	13730	13730	13730	13730	0
134	20231025	180400	123729890	13730	13730	13730	13730	0
135	20231025	180300	123729890	13730	13730	13730	13730	0
136	20231025	180200	123729890	13730	13730	13730	13730	0
137	20231025	180100	123729890	13730	13730	13730	13730	0
138	20231025	180000	123729890	13730	13730	13730	13730	0
139	20231025	175900	123729890	13730	13730	13730	13730	0
140	20231025	175800	123729890	13730	13730	13730	13730	0
141	20231025	175700	123729890	13730	13730	13730	13730	0
142	20231025	175600	123729890	13730	13730	13730	13730	0
143	20231025	175500	123729890	13730	13730	13730	13730	0
144	20231025	175400	123729890	13730	13730	13730	13730	0
145	20231025	175300	123729890	13730	13730	13730	13730	0
146	20231025	175200	123729890	13730	13730	13730	13730	0
147	20231025	175100	123729890	13730	13730	13730	13730	0
148	20231025	175000	123729890	13730	13730	13730	13730	0
149	20231025	174900	123729890	13730	13730	13730	13730	0
150	20231025	174800	123729890	13730	13730	13730	13730	0
151	20231025	174700	123729890	13730	13730	13730	13730	0
152	20231025	174600	123729890	13730	13730	13730	13730	356
153	20231025	174500	123729890	13730	13730	13730	13730	0
154	20231025	174400	123729890	13730	13730	13730	13730	0
155	20231025	174300	123729890	13730	13730	13730	13730	0
156	20231025	174200	123729890	13730	13730	13730	13730	0
157	20231025	174100	123729890	13730	13730	13730	13730	0
158	20231025	174000	123729890	13730	13730	13730	13730	0
159	20231025	173900	123729890	13730	13730	13730	13730	0
160	20231025	173800	123729890	13730	13730	13730	13730	0
161	20231025	173700	123729890	13730	13730	13730	13730	0
162	20231025	173600	123729890	13730	13730	13730	13730	0
163	20231025	173500	123729890	13730	13730	13730	13730	0
164	20231025	173400	123729890	13730	13730	13730	13730	0
165	20231025	173300	123729890	13730	13730	13730	13730	0
166	20231025	173200	123729890	13730	13730	13730	13730	0
167	20231025	173100	123729890	13730	13730	13730	13730	0
168	20231025	173000	123729890	13730	13730	13730	13730	0
169	20231025	172900	123729890	13730	13730	13730	13730	0
170	20231025	172800	123729890	13730	13730	13730	13730	0
171	20231025	172700	123729890	13730	13730	13730	13730	0
172	20231025	172600	123729890	13730	13730	13730	13730	0
173	20231025	172500	123729890	13730	13730	13730	13730	0
174	20231025	172400	123729890	13730	13730	13730	13730	0
175	20231025	172300	123729890	13730	13730	13730	13730	0
176	20231025	172200	123729890	13730	13730	13730	13730	0
177	20231025	172100	123729890	13730	13730	13730	13730	0
178	20231025	172000	123729890	13730	13730	13730	13730	0
179	20231025	171900	123729890	13730	13730	13730	13730	0
180	20231025	171800	123729890	13730	13730	13730	13730	0
181	20231025	171700	123729890	13730	13730	13730	13730	0
182	20231025	171600	123729890	13730	13730	13730	13730	356
183	20231025	171500	123729890	13730	13730	13730	13730	0
184	20231025	171400	123729890	13730	13730	13730	13730	0
185	20231025	171300	123729890	13730	13730	13730	13730	0
186	20231025	171200	123729890	13730	13730	13730	13730	0
187	20231025	171100	123729890	13730	13730	13730	13730	0
188	20231025	171000	123729890	13730	13730	13730	13730	0
189	20231025	170900	123729890	13730	13730	13730	13730	0
190	20231025	170800	123729890	13730	13730	13730	13730	0
191	20231025	170700	123729890	13730	13730	13730	13730	0
192	20231025	170600	123729890	13730	13730	13730	13730	0
193	20231025	170500	123729890	13730	13730	13730	13730	0
194	20231025	170400	123729890	13730	13730	13730	13730	0
195	20231025	170300	123729890	13730	13730	13730	13730	0
196	20231025	170200	123729890	13730	13730	13730	13730	0
197	20231025	170100	123729890	13730	13730	13730	13730	0
198	20231025	170000	123729890	13730	13730	13730	13730	0
199	20231025	165900	123729890	13730	13730	13730	13730	0
200	20231025	165800	123729890	13730	13730	13730	13730	0
201	20231025	165700	123729890	13730	13730	13730	13730	0
202	20231025	165600	123729890	13730	13730	13730	13730	0
203	20231025	165500	123729890	13730	13730	13730	13730	0
204	20231025	165400	123729890	13730	13730	13730	13730	0
205	20231025	165300	123729890	13730	13730	13730	13730	0
206	20231025	165200	123729890	13730	13730	13730	13730	0
207	20231025	165100	123729890	13730	13730	13730	13730	0
208	20231025	165000	123729890	13730	13730	13730	13730	0
209	20231025	164900	123729890	13730	13730	13730	13730	0
210	20231025	164800	123729890	13730	13730	13730	13730	0
211	20231025	164700	123729890	13730	13730	13730	13730	0
212	20231025	164600	123729890	13730	13730	13730	13730	356
213	20231025	164500	123729890	13730	13730	13730	13730	0
214	20231025	164400	123729890	13730	13730	13730	13730	0
215	20231025	164300	123729890	13730	13730	13730	13730	0
216	20231025	164200	123729890	13730	13730	13730	13730	0
217	20231025	164100	123729890	13730	13730	13730	13730	0
218	20231025	164000	123729890	13730	13730	13730	13730	0
219	20231025	163900	123729890	13730	13730	13730	13730	0
220	20231025	163800	123729890	13730	13730	13730	13730	0
221	20231025	163700	123729890	13730	13730	13730	13730	0
222	20231025	163600	123729890	13730	13730	13730	13730	0
223	20231025	163500	123729890	13730	13730	13730	13730	0
224	20231025	163400	123729890	13730	13730	13730	13730	0
225	20231025	163300	123729890	13730	13730	13730	13730	0
226	20231025	163200	123729890	13730	13730	13730	13730	0
227	20231025	163100	123729890	13730	13730	13730	13730	0
228	20231025	163000	123729890	13730	13730	13730	13730	0
229	20231025	162900	123729890	13730	13730	13730	13730	0
230	20231025	162800	123729890	13730	13730	13730	13730	0
231	20231025	162700	123729890	13730	13730	13730	13730	0
232	20231025	162600	123729890	13730	13730	13730	13730	0
233	20231025	162500	123729890	13730	13730	13730	13730	0
234	20231025	162400	123729890	13730	13730	13730	13730	0
235	20231025	162300	123729890	13730	13730	13730	13730	0
236	20231025	162200	123729890	13730	13730	13730	13730	0
237	20231025	162100	123729890	13730	13730	13730	13730	0
238	20231025	162000	123729890	13730	13730	13730	13730	0
239	20231025	161900	123729890	13730	13730	13730	13730	0
240	20231025	161800	123729890	13730	13730	13730	13730	0
241	20231025	161700	123729890	13730	13730	13730	13730	0
242	20231025	161600	123729890	13730	13730	13730	13730	356
243	20231025	161500	123729890	13730	13730	13730	13730	0
244	20231025	161400	123729890	13730	13730	13730	13730	0
245	20231025	161300	123729890	13730	13730	13730	13730	0
246	20231025	161200	123729890	13730	13730	13730	13730	0
247	20231025	161100	123729890	13730	13730	13730	13730	0
248	20231025	161000	123729890	13730	13730	13730	13730	0
249	20231025	160900	123729890	13730	13730	13730	13730	0
250	20231025	160800	123729890	13730	13730	13730	13730	0
251	20231025	160700	123729890	13730	13730	13730	13730	0
252	20231025	160600	123729890	13730	13730	13730	13730	0
253	20231025	160500	123729890	13730	13730	13730	13730	0
254	20231025	160400	123729890	13730	13730	13730	13730	0
255	20231025	160300	123729890	13730	13730	13730	13730	0
256	20231025	160200	123729890	13730	13730	13730	13730	0
257	20231025	160100	123729890	13730	13730	13730	13730	0
258	20231025	160000	123729890	13730	13730	13730	13730	0
259	20231025	155900	123729890	13730	13730	13730	13730	0
260	20231025	155800	123729890	13730	13730	13730	13730	0
261	20231025	155700	123729890	13730	13730	13730	13730	0
262	20231025	155600	123729890	13730	13730	13730	13730	0
263	20231025	155500	123729890	13730	13730	13730	13730	0
264	20231025	155400	123729890	13730	13730	13730	13730	0
265	20231025	155300	123729890	13730	13730	13730	13730	0
266	20231025	155200	123729890	13730	13730	13730	13730	0
267	20231025	155100	123729890	13730	13730	13730	13730	0
268	20231025	155000	123729890	13730	13730	13730	13730	0
269	20231025	154900	123729890	13730	13730	13730	13730	0
270	20231025	154800	123729890	13730	13730	13730	13730	0
271	20231025	154700	123729890	13730	13730	13730	13730	0
272	20231025	154600	123729890	13730	13730	13730	13730	356
273	20231025	154500	123729890	13730	13730	13730	13730	0
274	20231025	154400	123729890	13730	13730	13730	13730	0
275	20231025	154300	123729890	13730	13730	13730	13730	0
276	20231025	154200	123729890	13730	13730	13730	13730	0
277	20231025	154100	123729890	13730	13730	13730	13730	0
278	20231025	154000	123729890	13730	13730	13730	13730	0
279	20231025	153900	123729890	13730	13730	13730	13730	0
280	20231025	153800	123729890	13730	13730	13730	13730	0
281	20231025	153700	123729890	13730	13730	13730	13730	0
282	20231025	153600	123729890	13730	13730	13730	13730	0
283	20231025	153500	123729890	13730	13730	13730	13730	0
284	20231025	153400	123729890	13730	13730	13730	13730	0
285	20231025	153300	123729890	13730	13730	13730	13730	0
286	20231025	153200	123729890	13730	13730	13730	13730	0
287	20231025	153100	123729890	13730	13730	13730	13730	0
288	20231025	153000	123729890	13730	13730	13730	13730	356
289	20231025	152900	118842010	13750	13750	13750	13750	0
290	20231025	152800	118842010	13750	13750	13750	13750	0
291	20231025	152700	118842010	13750	13750	13750	13750	0
292	20231025	152600	118842010	13750	13750	13750	13750	0
293	20231025	152500	118842010	13750	13750	13750	13750	0
294	20231025	152400	118842010	13750	13750	13750	13750	0
295	20231025	152300	118842010	13750	13750	13750	13750	0
296	20231025	152200	118842010	13750	13750	13750	13750	0
297	20231025	152100	118842010	13750	13750	13750	13750	0
298	20231025	152000	118842010	13750	13750	13750	13750	0
299	20231025	151900	118842010	13750	13760	13760	13750	167
300	20231025	151800	116544660	13760	13850	13860	13760	101
301	20231025	151700	115153990	13760	13760	13760	13760	115
302	20231025	151600	113571590	13760	13760	13760	13760	90
303	20231025	151500	112333190	13860	13860	13860	13860	75
304	20231025	151400	111293690	13860	13730	13860	13730	2
305	20231025	151300	111266100	13860	13860	13860	13860	1
306	20231025	151200	111252240	13750	13750	13750	13750	1
307	20231025	151100	111238490	13890	13890	13890	13890	0
308	20231025	151000	111238490	13890	13890	13890	13890	0
309	20231025	150900	111238490	13890	13890	13890	13890	0
310	20231025	150800	111238490	13890	13890	13890	13890	0
311	20231025	150700	111238490	13890	13830	13890	13830	5
312	20231025	150600	111169170	13870	13870	13870	13870	0
313	20231025	150500	111169170	13870	13870	13870	13870	1
314	20231025	150400	111155300	13900	13760	13900	13760	22
315	20231025	150300	110852300	13760	13760	13760	13760	0
316	20231025	150200	110852300	13760	13760	13760	13760	350
317	20231025	150100	106036300	13730	13730	13730	13730	2
318	20231025	150000	106008840	13760	13750	13760	13750	3
319	20231025	145900	105967580	13730	13740	13740	13730	56
320	20231025	145800	105198650	13750	13760	13760	13750	37
321	20231025	145700	104689640	13760	13760	13760	13760	0
322	20231025	145600	104689640	13760	13760	13760	13760	0
323	20231025	145500	104689640	13760	13760	13760	13760	0
324	20231025	145400	104689640	13760	13760	13760	13760	0
325	20231025	145300	104689640	13760	13760	13760	13760	1
326	20231025	145200	104675880	13960	13960	13960	13960	0
327	20231025	145100	104675880	13960	13960	13960	13960	0
328	20231025	145000	104675880	13960	13960	13960	13960	0
329	20231025	144900	104675880	13960	13960	13960	13960	0
330	20231025	144800	104675880	13960	13960	13960	13960	0
331	20231025	144700	104675880	13960	13960	13960	13960	0
332	20231025	144600	104675880	13960	13960	13960	13960	0
333	20231025	144500	104675880	13960	13820	13960	13820	30
334	20231025	144400	104258760	13800	13800	13800	13800	1
335	20231025	144300	104244960	13970	13970	13970	13970	0
336	20231025	144200	104244960	13970	13970	13970	13970	0
337	20231025	144100	104244960	13970	13970	13970	13970	0
338	20231025	144000	104244960	13970	13970	13970	13970	1
339	20231025	143900	104230990	13710	13730	13730	13710	58
340	20231025	143800	103435600	13980	13980	13980	13980	0
341	20231025	143700	103435600	13980	13980	13980	13980	0
342	20231025	143600	103435600	13980	13980	13980	13980	1
343	20231025	143500	103421620	13710	13710	13710	13710	0
344	20231025	143400	103421620	13710	13710	13710	13710	1
345	20231025	143300	103407910	13990	13990	13990	13990	0
346	20231025	143200	103407910	13990	13990	13990	13990	0
347	20231025	143100	103407910	13990	13840	13990	13840	105
348	20231025	143000	101946420	13840	13840	13840	13840	0
349	20231025	142900	101946420	13840	13840	13840	13840	0
350	20231025	142800	101946420	13840	13840	13840	13840	0
351	20231025	142700	101946420	13840	13840	13840	13840	0
352	20231025	142600	101946420	13840	13840	13840	13840	1
353	20231025	142500	101932580	13850	13850	13850	13850	2
354	20231025	142400	101904880	13850	13850	13850	13850	0
355	20231025	142300	101904880	13850	13850	13850	13850	1
356	20231025	142200	101891030	13850	13850	13850	13850	0
357	20231025	142100	101891030	13850	13730	13850	13730	20
358	20231025	142000	101615460	13730	13730	13730	13730	0
359	20231025	141900	101615460	13730	13730	13730	13730	50
360	20231025	141800	100928960	13730	13730	13730	13730	0
361	20231025	141700	100928960	13730	13710	13730	13710	15
362	20231025	141600	100723240	13710	13710	13710	13710	0
363	20231025	141500	100723240	13710	13710	13710	13710	4
364	20231025	141400	100668400	13710	13710	13710	13710	15
365	20231025	141300	100462750	13700	13700	13700	13700	0
366	20231025	141200	100462750	13700	13700	13700	13700	0
367	20231025	141100	100462750	13700	13700	13700	13700	0
368	20231025	141000	100462750	13700	13700	13700	13700	0
369	20231025	140900	100462750	13700	13700	13700	13700	0
370	20231025	140800	100462750	13700	13700	13700	13700	0
371	20231025	140700	100462750	13700	13700	13700	13700	0
372	20231025	140600	100462750	13700	13700	13700	13700	0
373	20231025	140500	100462750	13700	13700	13700	13700	2
374	20231025	140400	100435350	13700	13700	13700	13700	0
375	20231025	140300	100435350	13700	13700	13700	13700	0
376	20231025	140200	100435350	13700	13700	13700	13700	0
377	20231025	140100	100435350	13700	13700	13700	13700	0
378	20231025	140000	100435350	13700	13700	13700	13700	3
379	20231025	135900	100394250	13670	13670	13670	13670	0
380	20231025	135800	100394250	13670	13670	13670	13670	0
381	20231025	135700	100394250	13670	13670	13670	13670	0
382	20231025	135600	100394250	13670	13670	13670	13670	15
383	20231025	135500	100189200	13670	13670	13670	13670	0
384	20231025	135400	100189200	13670	13670	13670	13670	50
385	20231025	135300	99505700	13670	13670	13670	13670	0
386	20231025	135200	99505700	13670	13670	13670	13670	0
387	20231025	135100	99505700	13670	13670	13670	13670	0
388	20231025	135000	99505700	13670	13670	13670	13670	0
389	20231025	134900	99505700	13670	13670	13670	13670	0
390	20231025	134800	99505700	13670	13670	13670	13670	0
391	20231025	134700	99505700	13670	13670	13670	13670	0
392	20231025	134600	99505700	13670	13670	13670	13670	0
393	20231025	134500	99505700	13670	13670	13670	13670	0
394	20231025	134400	99505700	13670	13670	13670	13670	0
395	20231025	134300	99505700	13670	13700	13700	13670	5
396	20231025	134200	99437320	13700	13700	13700	13700	0
397	20231025	134100	99437320	13700	13680	13700	13670	7
398	20231025	134000	99341570	13680	13680	13680	13680	97
399	20231025	133900	98014610	13680	13680	13680	13680	3
400	20231025	133800	97973570	13680	13660	13680	13660	239
401	20231025	133700	94705980	13640	13640	13640	13640	0
402	20231025	133600	94705980	13640	13640	13640	13640	0
403	20231025	133500	94705980	13640	13670	13670	13640	174
404	20231025	133400	92332410	13670	13670	13670	13670	1
405	20231025	133300	92318740	13650	13650	13650	13650	42
406	20231025	133200	91745440	13650	13640	13650	13640	187
407	20231025	133100	89193760	13630	13630	13630	13630	0
408	20231025	133000	89193760	13630	13630	13630	13630	9
409	20231025	132900	89071090	13620	13620	13620	13620	0
410	20231025	132800	89071090	13620	13620	13620	13620	0
411	20231025	132700	89071090	13620	13620	13620	13620	0
412	20231025	132600	89071090	13620	13620	13620	13620	0
413	20231025	132500	89071090	13620	13620	13620	13620	1
414	20231025	132400	89057470	13580	13580	13580	13580	0
415	20231025	132300	89057470	13580	13580	13580	13580	0
416	20231025	132200	89057470	13580	13580	13580	13580	0
417	20231025	132100	89057470	13580	13600	13600	13580	20
418	20231025	132000	88785800	13600	13600	13600	13600	3
419	20231025	131900	88745000	13600	13610	13610	13600	2
420	20231025	131800	88717790	13570	13600	13640	13570	37
421	20231025	131700	88213940	13570	13600	13600	13570	7
422	20231025	131600	88118770	13570	13600	13600	13570	6
423	20231025	131500	88037200	13570	13590	13600	13570	4
424	20231025	131400	87982840	13550	13550	13550	13550	0
425	20231025	131300	87982840	13550	13550	13550	13550	1
426	20231025	131200	87969290	13630	13670	13670	13630	447
427	20231025	131100	81869160	13670	13670	13670	13670	0
428	20231025	131000	81869160	13670	13670	13670	13670	0
429	20231025	130900	81869160	13670	13670	13670	13670	0
430	20231025	130800	81869160	13670	13670	13670	13670	0
431	20231025	130700	81869160	13670	13670	13670	13670	0
432	20231025	130600	81869160	13670	13670	13670	13670	0
433	20231025	130500	81869160	13670	13670	13670	13670	0
434	20231025	130400	81869160	13670	13670	13670	13670	0
435	20231025	130300	81869160	13670	13670	13670	13670	0
436	20231025	130200	81869160	13670	13670	13670	13670	0
437	20231025	130100	81869160	13670	13670	13670	13670	2
438	20231025	130000	81841820	13660	13660	13660	13660	0
439	20231025	125900	81841820	13660	13660	13660	13660	0
440	20231025	125800	81841820	13660	13660	13660	13660	7
441	20231025	125700	81746200	13680	13680	13680	13680	10
442	20231025	125600	81609400	13680	13680	13680	13680	0
443	20231025	125500	81609400	13680	13680	13680	13680	2
444	20231025	125400	81582040	13680	13680	13680	13680	0
445	20231025	125300	81582040	13680	13680	13680	13680	0
446	20231025	125200	81582040	13680	13680	13680	13680	0
447	20231025	125100	81582040	13680	13680	13680	13680	0
448	20231025	125000	81582040	13680	13680	13680	13680	0
449	20231025	124900	81582040	13680	13680	13680	13680	0
450	20231025	124800	81582040	13680	13680	13680	13680	0
451	20231025	124700	81582040	13680	13680	13680	13680	0
452	20231025	124600	81582040	13680	13680	13680	13680	2
453	20231025	124500	81554680	13710	13710	13710	13710	3
454	20231025	124400	81513550	13680	13680	13680	13680	0
455	20231025	124300	81513550	13680	13680	13680	13680	0
456	20231025	124200	81513550	13680	13680	13680	13680	0
457	20231025	124100	81513550	13680	13680	13680	13680	0
458	20231025	124000	81513550	13680	13680	13680	13680	0
459	20231025	123900	81513550	13680	13690	13690	13680	185
460	20231025	123800	78981550	13730	13730	13730	13730	0
461	20231025	123700	78981550	13730	13730	13730	13730	0
462	20231025	123600	78981550	13730	13730	13730	13730	0
463	20231025	123500	78981550	13730	13730	13730	13730	2
464	20231025	123400	78954090	13730	13730	13730	13730	0
465	20231025	123300	78954090	13730	13730	13730	13730	0
466	20231025	123200	78954090	13730	13730	13730	13730	0
467	20231025	123100	78954090	13730	13730	13730	13730	0
468	20231025	123000	78954090	13730	13690	13730	13680	13
469	20231025	122900	78776080	13700	13700	13700	13700	0
470	20231025	122800	78776080	13700	13700	13700	13700	0
471	20231025	122700	78776080	13700	13700	13700	13700	12
472	20231025	122600	78611680	13700	13710	13710	13700	126
473	20231025	122500	76885400	13710	13730	13730	13710	5
474	20231025	122400	76816790	13730	13730	13730	13730	0
475	20231025	122300	76816790	13730	13730	13730	13730	0
476	20231025	122200	76816790	13730	13730	13730	13730	0
477	20231025	122100	76816790	13730	13730	13730	13730	0
478	20231025	122000	76816790	13730	13730	13730	13730	0
479	20231025	121900	76816790	13730	13730	13730	13730	0
480	20231025	121800	76816790	13730	13730	13730	13730	0
481	20231025	121700	76816790	13730	13730	13730	13730	10
482	20231025	121600	76679490	13730	13730	13730	13730	0
483	20231025	121500	76679490	13730	13730	13730	13730	3
484	20231025	121400	76638300	13710	13710	13710	13710	0
485	20231025	121300	76638300	13710	13720	13720	13710	10
486	20231025	121200	76501150	13730	13730	13730	13730	0
487	20231025	121100	76501150	13730	13730	13730	13730	0
488	20231025	121000	76501150	13730	13730	13730	13730	0
489	20231025	120900	76501150	13730	13730	13730	13730	10
490	20231025	120800	76363850	13700	13700	13700	13700	0
491	20231025	120700	76363850	13700	13700	13700	13700	0
492	20231025	120600	76363850	13700	13700	13700	13700	0
493	20231025	120500	76363850	13700	13700	13700	13700	0
494	20231025	120400	76363850	13700	13730	13730	13700	287
495	20231025	120300	72431040	13760	13760	13760	13760	0
496	20231025	120200	72431040	13760	13760	13760	13760	0
497	20231025	120100	72431040	13760	13760	13760	13760	0
498	20231025	120000	72431040	13760	13760	13760	13760	4
499	20231025	115900	72376000	13780	13780	13780	13780	0
500	20231025	115800	72376000	13780	13780	13780	13780	0
501	20231025	115700	72376000	13780	13780	13780	13780	0
502	20231025	115600	72376000	13780	13780	13780	13780	0
503	20231025	115500	72376000	13780	13780	13780	13780	8
504	20231025	115400	72265760	13700	13700	13700	13700	0
505	20231025	115300	72265760	13700	13700	13700	13700	0
506	20231025	115200	72265760	13700	13700	13700	13700	58
507	20231025	115100	71471160	13700	13800	13800	13700	103
508	20231025	115000	70059720	13780	13780	13780	13780	0
509	20231025	114900	70059720	13780	13710	13780	13680	214
510	20231025	114800	67128530	13830	13830	13830	13830	0
511	20231025	114700	67128530	13830	13830	13830	13830	0
512	20231025	114600	67128530	13830	13820	13860	13820	154
513	20231025	114500	64999770	13650	13990	13990	13650	763
514	20231025	114400	54530700	13990	13990	13990	13990	100
515	20231025	114300	53131700	13990	13990	13990	13990	0
516	20231025	114200	53131700	13990	13990	13990	13990	5
517	20231025	114100	53061750	13990	13990	13990	13990	0
518	20231025	114000	53061750	13990	13990	13990	13990	0
519	20231025	113900	53061750	13990	13990	13990	13990	0
520	20231025	113800	53061750	13990	13990	13990	13990	0
521	20231025	113700	53061750	13990	13990	13990	13990	0
522	20231025	113600	53061750	13990	13990	13990	13990	0
523	20231025	113500	53061750	13990	13990	13990	13990	3
524	20231025	113400	53019780	13990	13990	13990	13990	0
525	20231025	113300	53019780	13990	13980	13990	13980	6
526	20231025	113200	52935890	13990	13990	13990	13990	0
527	20231025	113100	52935890	13990	13990	13990	13990	1
528	20231025	113000	52921900	13990	13990	13990	13990	4
529	20231025	112900	52865940	13990	13990	13990	13990	0
530	20231025	112800	52865940	13990	13990	13990	13990	0
531	20231025	112700	52865940	13990	13990	13990	13990	0
532	20231025	112600	52865940	13990	13990	13990	13990	0
533	20231025	112500	52865940	13990	13990	13990	13990	2
534	20231025	112400	52837960	13990	13990	13990	13990	6
535	20231025	112300	52754020	13990	13990	13990	13990	0
536	20231025	112200	52754020	13990	13990	13990	13990	0
537	20231025	112100	52754020	13990	13990	13990	13990	0
538	20231025	112000	52754020	13990	13990	13990	13990	0
539	20231025	111900	52754020	13990	13990	13990	13990	0
540	20231025	111800	52754020	13990	13990	13990	13990	0
541	20231025	111700	52754020	13990	13990	13990	13990	0
542	20231025	111600	52754020	13990	13990	13990	13990	0
543	20231025	111500	52754020	13990	13980	13990	13980	12
544	20231025	111400	52586160	13900	13900	13900	13900	0
545	20231025	111300	52586160	13900	13900	13900	13900	100
546	20231025	111200	51196160	13990	13990	13990	13990	0
547	20231025	111100	51196160	13990	13990	13990	13990	0
548	20231025	111000	51196160	13990	13990	13990	13990	0
549	20231025	110900	51196160	13990	13990	13990	13990	0
550	20231025	110800	51196160	13990	13990	13990	13990	0
551	20231025	110700	51196160	13990	13990	13990	13990	0
552	20231025	110600	51196160	13990	13990	13990	13990	14
553	20231025	110500	51000300	13980	13980	13980	13980	2
554	20231025	110400	50972340	13980	13980	13980	13980	101
555	20231025	110300	49560360	13980	13980	13980	13980	0
556	20231025	110200	49560360	13980	13980	13980	13980	0
557	20231025	110100	49560360	13980	13980	13980	13980	0
558	20231025	110000	49560360	13980	13980	13980	13980	4
559	20231025	105900	49504440	13980	13980	13980	13980	0
560	20231025	105800	49504440	13980	13980	13980	13980	0
561	20231025	105700	49504440	13980	13980	13980	13980	6
562	20231025	105600	49420560	13970	13970	13970	13970	0
563	20231025	105500	49420560	13970	13970	13970	13970	2
564	20231025	105400	49392620	13970	13970	13970	13970	0
565	20231025	105300	49392620	13970	13970	13970	13970	0
566	20231025	105200	49392620	13970	13970	13970	13970	0
567	20231025	105100	49392620	13970	13970	13970	13970	0
568	20231025	105000	49392620	13970	13970	13970	13970	0
569	20231025	104900	49392620	13970	13970	13970	13970	0
570	20231025	104800	49392620	13970	13970	13970	13970	6
571	20231025	104700	49308800	13800	13810	13810	13800	63
572	20231025	104600	48439020	13820	13860	13860	13820	1195
573	20231025	104500	31918050	13980	13980	13980	13980	9
574	20231025	104400	31792230	13980	13980	13980	13980	1
575	20231025	104300	31778250	13980	13980	13980	13980	0
576	20231025	104200	31778250	13980	13980	13980	13980	1
577	20231025	104100	31764270	13980	13980	13980	13980	0
578	20231025	104000	31764270	13980	13980	13980	13980	0
579	20231025	103900	31764270	13980	13980	13980	13980	6
580	20231025	103800	31680390	13850	13850	13850	13850	0
581	20231025	103700	31680390	13850	13850	13850	13850	0
582	20231025	103600	31680390	13850	13850	13850	13850	0
583	20231025	103500	31680390	13850	13850	13850	13850	0
584	20231025	103400	31680390	13850	13900	13900	13850	100
585	20231025	103300	30295290	13850	13890	13890	13850	95
586	20231025	103200	28979500	13980	13980	13980	13980	0
587	20231025	103100	28979500	13980	13980	13980	13980	0
588	20231025	103000	28979500	13980	13970	13980	13970	10
589	20231025	102900	28839760	13970	13970	13970	13970	0
590	20231025	102800	28839760	13970	13970	13970	13970	0
591	20231025	102700	28839760	13970	13970	13970	13970	0
592	20231025	102600	28839760	13970	13880	13970	13850	103
593	20231025	102500	27413050	13970	13970	13970	13970	0
594	20231025	102400	27413050	13970	13970	13970	13970	0
595	20231025	102300	27413050	13970	13970	13970	13970	0
596	20231025	102200	27413050	13970	13970	13970	13970	0
597	20231025	102100	27413050	13970	13970	13970	13970	0
598	20231025	102000	27413050	13970	13970	13970	13970	0
599	20231025	101900	27413050	13970	13970	13970	13970	0
600	20231025	101800	27413050	13970	13970	13970	13970	0
601	20231025	101700	27413050	13970	13990	13990	13850	47
602	20231025	101600	26760160	13990	13990	13990	13990	0
603	20231025	101500	26760160	13990	14000	14000	13990	12
604	20231025	101400	26592240	13990	13990	13990	13990	0
605	20231025	101300	26592240	13990	13990	13990	13990	0
606	20231025	101200	26592240	13990	13990	13990	13990	0
607	20231025	101100	26592240	13990	13990	13990	13990	14
608	20231025	101000	26396380	13990	13990	13990	13990	5
609	20231025	100900	26326430	14000	14000	14000	14000	0
610	20231025	100800	26326430	14000	14000	14000	14000	100
611	20231025	100700	24926430	14000	14000	14000	14000	1
612	20231025	100600	24912430	13800	13800	13800	13800	0
613	20231025	100500	24912430	13800	13800	13800	13800	0
614	20231025	100400	24912430	13800	13910	13910	13800	8
615	20231025	100300	24801700	14030	14030	14030	14030	0
616	20231025	100200	24801700	14030	14030	14030	14030	0
617	20231025	100100	24801700	14030	14030	14030	14030	1
618	20231025	100000	24787670	14040	14040	14040	14040	4
619	20231025	095900	24731510	13910	13910	13910	13910	0
620	20231025	095800	24731510	13910	13910	13910	13910	0
621	20231025	095700	24731510	13910	13910	13910	13910	1
622	20231025	095600	24717600	13910	13910	13910	13910	0
623	20231025	095500	24717600	13910	13910	13910	13910	0
624	20231025	095400	24717600	13910	13900	13910	13900	155
625	20231025	095300	22563060	13910	13910	13910	13910	0
626	20231025	095200	22563060	13910	13960	13960	13910	950
627	20231025	095100	9338580	14080	14080	14080	14080	0
628	20231025	095000	9338580	14080	14080	14080	14080	0
629	20231025	094900	9338580	14080	14080	14080	14080	0
630	20231025	094800	9338580	14080	14080	14080	14080	1
631	20231025	094700	9324500	13960	13960	13960	13960	0
632	20231025	094600	9324500	13960	14000	14000	13960	47
633	20231025	094500	8667560	14090	14080	14090	14080	6
634	20231025	094400	8583050	14090	14090	14090	14090	0
635	20231025	094300	8583050	14090	14090	14090	14090	0
636	20231025	094200	8583050	14090	14010	14090	14010	15
637	20231025	094100	8372820	14120	14120	14120	14120	0
638	20231025	094000	8372820	14120	14010	14120	14010	2
639	20231025	093900	8344690	14130	14130	14130	14130	0
640	20231025	093800	8344690	14130	14130	14130	14130	0
641	20231025	093700	8344690	14130	14130	14130	14130	0
642	20231025	093600	8344690	14130	14130	14130	14130	0
643	20231025	093500	8344690	14130	14130	14130	14130	2
644	20231025	093400	8316430	14140	14140	14140	14140	0
645	20231025	093300	8316430	14140	14140	14140	14140	0
646	20231025	093200	8316430	14140	14140	14140	14140	200
647	20231025	093100	5488430	14140	14140	14140	14140	0
648	20231025	093000	5488430	14140	14010	14140	14000	16
649	20231025	092900	5263770	14140	14140	14140	14140	0
650	20231025	092800	5263770	14140	14140	14140	14140	0
651	20231025	092700	5263770	14140	14140	14140	14140	0
652	20231025	092600	5263770	14140	14020	14140	14010	13
653	20231025	092500	5081180	14150	14150	14150	14150	12
654	20231025	092400	4911380	14150	14030	14150	14030	10
655	20231025	092300	4770090	14030	14030	14030	14030	40
656	20231025	092200	4208890	14160	14160	14160	14160	0
657	20231025	092100	4208890	14160	14160	14160	14160	0
658	20231025	092000	4208890	14160	14160	14160	14160	1
659	20231025	091900	4194730	14160	14150	14160	14150	2
660	20231025	091800	4166420	14030	14030	14030	14030	0
661	20231025	091700	4166420	14030	14030	14030	14030	10
662	20231025	091600	4026120	14030	14030	14030	14030	0
663	20231025	091500	4026120	14030	14030	14030	14030	3
664	20231025	091400	3984030	14030	14030	14030	14030	0
665	20231025	091300	3984030	14030	14030	14030	14020	20
666	20231025	091200	3703530	14020	14020	14020	14020	0
667	20231025	091100	3703530	14020	14020	14020	14020	0
668	20231025	091000	3703530	14020	14020	14020	14020	0
669	20231025	090900	3703530	14020	14190	14190	14020	152
670	20231025	090800	1571670	14020	14020	14020	14020	0
671	20231025	090700	1571670	14020	14020	14020	14020	11
672	20231025	090600	1417450	14020	14020	14020	14020	1
673	20231025	090500	1403430	14240	14240	14240	14240	7
674	20231025	090400	1303750	14240	14240	14240	14240	0
675	20231025	090300	1303750	14240	14240	14240	14240	1
676	20231025	090200	1289510	14020	14020	14020	14020	15
677	20231025	090100	1079210	14020	14030	14300	14020	32
678	20231025	090000	629920	14030	14330	14330	14030	44