KissMeData/311690/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	204000	65504170	13540	13540	13540	13540	56
3	20231025	203900	65504170	13540	13540	13540	13540	0
4	20231025	203800	65504170	13540	13540	13540	13540	0
5	20231025	203700	65504170	13540	13540	13540	13540	0
6	20231025	203600	65504170	13540	13540	13540	13540	0
7	20231025	203500	65504170	13540	13540	13540	13540	0
8	20231025	203400	65504170	13540	13540	13540	13540	0
9	20231025	203300	65504170	13540	13540	13540	13540	0
10	20231025	203200	65504170	13540	13540	13540	13540	0
11	20231025	203100	65504170	13540	13540	13540	13540	0
12	20231025	203000	65504170	13540	13540	13540	13540	0
13	20231025	202900	65504170	13540	13540	13540	13540	0
14	20231025	202800	65504170	13540	13540	13540	13540	0
15	20231025	202700	65504170	13540	13540	13540	13540	0
16	20231025	202600	65504170	13540	13540	13540	13540	0
17	20231025	202500	65504170	13540	13540	13540	13540	0
18	20231025	202400	65504170	13540	13540	13540	13540	0
19	20231025	202300	65504170	13540	13540	13540	13540	0
20	20231025	202200	65504170	13540	13540	13540	13540	0
21	20231025	202100	65504170	13540	13540	13540	13540	0
22	20231025	202000	65504170	13540	13540	13540	13540	0
23	20231025	201900	65504170	13540	13540	13540	13540	0
24	20231025	201800	65504170	13540	13540	13540	13540	0
25	20231025	201700	65504170	13540	13540	13540	13540	0
26	20231025	201600	65504170	13540	13540	13540	13540	0
27	20231025	201500	65504170	13540	13540	13540	13540	0
28	20231025	201400	65504170	13540	13540	13540	13540	0
29	20231025	201300	65504170	13540	13540	13540	13540	0
30	20231025	201200	65504170	13540	13540	13540	13540	0
31	20231025	201100	65504170	13540	13540	13540	13540	0
32	20231025	201000	65504170	13540	13540	13540	13540	56
33	20231025	200900	65504170	13540	13540	13540	13540	0
34	20231025	200800	65504170	13540	13540	13540	13540	0
35	20231025	200700	65504170	13540	13540	13540	13540	0
36	20231025	200600	65504170	13540	13540	13540	13540	0
37	20231025	200500	65504170	13540	13540	13540	13540	0
38	20231025	200400	65504170	13540	13540	13540	13540	0
39	20231025	200300	65504170	13540	13540	13540	13540	0
40	20231025	200200	65504170	13540	13540	13540	13540	0
41	20231025	200100	65504170	13540	13540	13540	13540	0
42	20231025	200000	65504170	13540	13540	13540	13540	0
43	20231025	195900	65504170	13540	13540	13540	13540	0
44	20231025	195800	65504170	13540	13540	13540	13540	0
45	20231025	195700	65504170	13540	13540	13540	13540	0
46	20231025	195600	65504170	13540	13540	13540	13540	0
47	20231025	195500	65504170	13540	13540	13540	13540	0
48	20231025	195400	65504170	13540	13540	13540	13540	0
49	20231025	195300	65504170	13540	13540	13540	13540	0
50	20231025	195200	65504170	13540	13540	13540	13540	0
51	20231025	195100	65504170	13540	13540	13540	13540	0
52	20231025	195000	65504170	13540	13540	13540	13540	0
53	20231025	194900	65504170	13540	13540	13540	13540	0
54	20231025	194800	65504170	13540	13540	13540	13540	0
55	20231025	194700	65504170	13540	13540	13540	13540	0
56	20231025	194600	65504170	13540	13540	13540	13540	0
57	20231025	194500	65504170	13540	13540	13540	13540	0
58	20231025	194400	65504170	13540	13540	13540	13540	0
59	20231025	194300	65504170	13540	13540	13540	13540	0
60	20231025	194200	65504170	13540	13540	13540	13540	0
61	20231025	194100	65504170	13540	13540	13540	13540	0
62	20231025	194000	65504170	13540	13540	13540	13540	56
63	20231025	193900	65504170	13540	13540	13540	13540	0
64	20231025	193800	65504170	13540	13540	13540	13540	0
65	20231025	193700	65504170	13540	13540	13540	13540	0
66	20231025	193600	65504170	13540	13540	13540	13540	0
67	20231025	193500	65504170	13540	13540	13540	13540	0
68	20231025	193400	65504170	13540	13540	13540	13540	0
69	20231025	193300	65504170	13540	13540	13540	13540	0
70	20231025	193200	65504170	13540	13540	13540	13540	0
71	20231025	193100	65504170	13540	13540	13540	13540	0
72	20231025	193000	65504170	13540	13540	13540	13540	0
73	20231025	192900	65504170	13540	13540	13540	13540	0
74	20231025	192800	65504170	13540	13540	13540	13540	0
75	20231025	192700	65504170	13540	13540	13540	13540	0
76	20231025	192600	65504170	13540	13540	13540	13540	0
77	20231025	192500	65504170	13540	13540	13540	13540	0
78	20231025	192400	65504170	13540	13540	13540	13540	0
79	20231025	192300	65504170	13540	13540	13540	13540	0
80	20231025	192200	65504170	13540	13540	13540	13540	0
81	20231025	192100	65504170	13540	13540	13540	13540	0
82	20231025	192000	65504170	13540	13540	13540	13540	0
83	20231025	191900	65504170	13540	13540	13540	13540	0
84	20231025	191800	65504170	13540	13540	13540	13540	0
85	20231025	191700	65504170	13540	13540	13540	13540	0
86	20231025	191600	65504170	13540	13540	13540	13540	0
87	20231025	191500	65504170	13540	13540	13540	13540	0
88	20231025	191400	65504170	13540	13540	13540	13540	0
89	20231025	191300	65504170	13540	13540	13540	13540	0
90	20231025	191200	65504170	13540	13540	13540	13540	0
91	20231025	191100	65504170	13540	13540	13540	13540	0
92	20231025	191000	65504170	13540	13540	13540	13540	56
93	20231025	190900	65504170	13540	13540	13540	13540	0
94	20231025	190800	65504170	13540	13540	13540	13540	0
95	20231025	190700	65504170	13540	13540	13540	13540	0
96	20231025	190600	65504170	13540	13540	13540	13540	0
97	20231025	190500	65504170	13540	13540	13540	13540	0
98	20231025	190400	65504170	13540	13540	13540	13540	0
99	20231025	190300	65504170	13540	13540	13540	13540	0
100	20231025	190200	65504170	13540	13540	13540	13540	0
101	20231025	190100	65504170	13540	13540	13540	13540	0
102	20231025	190000	65504170	13540	13540	13540	13540	0
103	20231025	185900	65504170	13540	13540	13540	13540	0
104	20231025	185800	65504170	13540	13540	13540	13540	0
105	20231025	185700	65504170	13540	13540	13540	13540	0
106	20231025	185600	65504170	13540	13540	13540	13540	0
107	20231025	185500	65504170	13540	13540	13540	13540	0
108	20231025	185400	65504170	13540	13540	13540	13540	0
109	20231025	185300	65504170	13540	13540	13540	13540	0
110	20231025	185200	65504170	13540	13540	13540	13540	0
111	20231025	185100	65504170	13540	13540	13540	13540	0
112	20231025	185000	65504170	13540	13540	13540	13540	0
113	20231025	184900	65504170	13540	13540	13540	13540	0
114	20231025	184800	65504170	13540	13540	13540	13540	0
115	20231025	184700	65504170	13540	13540	13540	13540	0
116	20231025	184600	65504170	13540	13540	13540	13540	0
117	20231025	184500	65504170	13540	13540	13540	13540	0
118	20231025	184400	65504170	13540	13540	13540	13540	0
119	20231025	184300	65504170	13540	13540	13540	13540	0
120	20231025	184200	65504170	13540	13540	13540	13540	0
121	20231025	184100	65504170	13540	13540	13540	13540	0
122	20231025	184000	65504170	13540	13540	13540	13540	56
123	20231025	183900	65504170	13540	13540	13540	13540	0
124	20231025	183800	65504170	13540	13540	13540	13540	0
125	20231025	183700	65504170	13540	13540	13540	13540	0
126	20231025	183600	65504170	13540	13540	13540	13540	0
127	20231025	183500	65504170	13540	13540	13540	13540	0
128	20231025	183400	65504170	13540	13540	13540	13540	0
129	20231025	183300	65504170	13540	13540	13540	13540	0
130	20231025	183200	65504170	13540	13540	13540	13540	0
131	20231025	183100	65504170	13540	13540	13540	13540	0
132	20231025	183000	65504170	13540	13540	13540	13540	0
133	20231025	182900	65504170	13540	13540	13540	13540	0
134	20231025	182800	65504170	13540	13540	13540	13540	0
135	20231025	182700	65504170	13540	13540	13540	13540	0
136	20231025	182600	65504170	13540	13540	13540	13540	0
137	20231025	182500	65504170	13540	13540	13540	13540	0
138	20231025	182400	65504170	13540	13540	13540	13540	0
139	20231025	182300	65504170	13540	13540	13540	13540	0
140	20231025	182200	65504170	13540	13540	13540	13540	0
141	20231025	182100	65504170	13540	13540	13540	13540	0
142	20231025	182000	65504170	13540	13540	13540	13540	0
143	20231025	181900	65504170	13540	13540	13540	13540	0
144	20231025	181800	65504170	13540	13540	13540	13540	0
145	20231025	181700	65504170	13540	13540	13540	13540	0
146	20231025	181600	65504170	13540	13540	13540	13540	0
147	20231025	181500	65504170	13540	13540	13540	13540	0
148	20231025	181400	65504170	13540	13540	13540	13540	0
149	20231025	181300	65504170	13540	13540	13540	13540	0
150	20231025	181200	65504170	13540	13540	13540	13540	0
151	20231025	181100	65504170	13540	13540	13540	13540	0
152	20231025	181000	65504170	13540	13540	13540	13540	56
153	20231025	180900	65504170	13540	13540	13540	13540	0
154	20231025	180800	65504170	13540	13540	13540	13540	0
155	20231025	180700	65504170	13540	13540	13540	13540	0
156	20231025	180600	65504170	13540	13540	13540	13540	0
157	20231025	180500	65504170	13540	13540	13540	13540	0
158	20231025	180400	65504170	13540	13540	13540	13540	0
159	20231025	180300	65504170	13540	13540	13540	13540	0
160	20231025	180200	65504170	13540	13540	13540	13540	0
161	20231025	180100	65504170	13540	13540	13540	13540	0
162	20231025	180000	65504170	13540	13540	13540	13540	0
163	20231025	175900	65504170	13540	13540	13540	13540	0
164	20231025	175800	65504170	13540	13540	13540	13540	0
165	20231025	175700	65504170	13540	13540	13540	13540	0
166	20231025	175600	65504170	13540	13540	13540	13540	0
167	20231025	175500	65504170	13540	13540	13540	13540	0
168	20231025	175400	65504170	13540	13540	13540	13540	0
169	20231025	175300	65504170	13540	13540	13540	13540	0
170	20231025	175200	65504170	13540	13540	13540	13540	0
171	20231025	175100	65504170	13540	13540	13540	13540	0
172	20231025	175000	65504170	13540	13540	13540	13540	0
173	20231025	174900	65504170	13540	13540	13540	13540	0
174	20231025	174800	65504170	13540	13540	13540	13540	0
175	20231025	174700	65504170	13540	13540	13540	13540	0
176	20231025	174600	65504170	13540	13540	13540	13540	0
177	20231025	174500	65504170	13540	13540	13540	13540	0
178	20231025	174400	65504170	13540	13540	13540	13540	0
179	20231025	174300	65504170	13540	13540	13540	13540	0
180	20231025	174200	65504170	13540	13540	13540	13540	0
181	20231025	174100	65504170	13540	13540	13540	13540	0
182	20231025	174000	65504170	13540	13540	13540	13540	56
183	20231025	173900	65504170	13540	13540	13540	13540	0
184	20231025	173800	65504170	13540	13540	13540	13540	0
185	20231025	173700	65504170	13540	13540	13540	13540	0
186	20231025	173600	65504170	13540	13540	13540	13540	0
187	20231025	173500	65504170	13540	13540	13540	13540	0
188	20231025	173400	65504170	13540	13540	13540	13540	0
189	20231025	173300	65504170	13540	13540	13540	13540	0
190	20231025	173200	65504170	13540	13540	13540	13540	0
191	20231025	173100	65504170	13540	13540	13540	13540	0
192	20231025	173000	65504170	13540	13540	13540	13540	0
193	20231025	172900	65504170	13540	13540	13540	13540	0
194	20231025	172800	65504170	13540	13540	13540	13540	0
195	20231025	172700	65504170	13540	13540	13540	13540	0
196	20231025	172600	65504170	13540	13540	13540	13540	0
197	20231025	172500	65504170	13540	13540	13540	13540	0
198	20231025	172400	65504170	13540	13540	13540	13540	0
199	20231025	172300	65504170	13540	13540	13540	13540	0
200	20231025	172200	65504170	13540	13540	13540	13540	0
201	20231025	172100	65504170	13540	13540	13540	13540	0
202	20231025	172000	65504170	13540	13540	13540	13540	0
203	20231025	171900	65504170	13540	13540	13540	13540	0
204	20231025	171800	65504170	13540	13540	13540	13540	0
205	20231025	171700	65504170	13540	13540	13540	13540	0
206	20231025	171600	65504170	13540	13540	13540	13540	0
207	20231025	171500	65504170	13540	13540	13540	13540	0
208	20231025	171400	65504170	13540	13540	13540	13540	0
209	20231025	171300	65504170	13540	13540	13540	13540	0
210	20231025	171200	65504170	13540	13540	13540	13540	0
211	20231025	171100	65504170	13540	13540	13540	13540	0
212	20231025	171000	65504170	13540	13540	13540	13540	56
213	20231025	170900	65504170	13540	13540	13540	13540	0
214	20231025	170800	65504170	13540	13540	13540	13540	0
215	20231025	170700	65504170	13540	13540	13540	13540	0
216	20231025	170600	65504170	13540	13540	13540	13540	0
217	20231025	170500	65504170	13540	13540	13540	13540	0
218	20231025	170400	65504170	13540	13540	13540	13540	0
219	20231025	170300	65504170	13540	13540	13540	13540	0
220	20231025	170200	65504170	13540	13540	13540	13540	0
221	20231025	170100	65504170	13540	13540	13540	13540	0
222	20231025	170000	65504170	13540	13540	13540	13540	0
223	20231025	165900	65504170	13540	13540	13540	13540	0
224	20231025	165800	65504170	13540	13540	13540	13540	0
225	20231025	165700	65504170	13540	13540	13540	13540	0
226	20231025	165600	65504170	13540	13540	13540	13540	0
227	20231025	165500	65504170	13540	13540	13540	13540	0
228	20231025	165400	65504170	13540	13540	13540	13540	0
229	20231025	165300	65504170	13540	13540	13540	13540	0
230	20231025	165200	65504170	13540	13540	13540	13540	0
231	20231025	165100	65504170	13540	13540	13540	13540	0
232	20231025	165000	65504170	13540	13540	13540	13540	0
233	20231025	164900	65504170	13540	13540	13540	13540	0
234	20231025	164800	65504170	13540	13540	13540	13540	0
235	20231025	164700	65504170	13540	13540	13540	13540	0
236	20231025	164600	65504170	13540	13540	13540	13540	0
237	20231025	164500	65504170	13540	13540	13540	13540	0
238	20231025	164400	65504170	13540	13540	13540	13540	0
239	20231025	164300	65504170	13540	13540	13540	13540	0
240	20231025	164200	65504170	13540	13540	13540	13540	0
241	20231025	164100	65504170	13540	13540	13540	13540	0
242	20231025	164000	65504170	13540	13540	13540	13540	56
243	20231025	163900	65504170	13540	13540	13540	13540	0
244	20231025	163800	65504170	13540	13540	13540	13540	0
245	20231025	163700	65504170	13540	13540	13540	13540	0
246	20231025	163600	65504170	13540	13540	13540	13540	0
247	20231025	163500	65504170	13540	13540	13540	13540	0
248	20231025	163400	65504170	13540	13540	13540	13540	0
249	20231025	163300	65504170	13540	13540	13540	13540	0
250	20231025	163200	65504170	13540	13540	13540	13540	0
251	20231025	163100	65504170	13540	13540	13540	13540	0
252	20231025	163000	65504170	13540	13540	13540	13540	0
253	20231025	162900	65504170	13540	13540	13540	13540	0
254	20231025	162800	65504170	13540	13540	13540	13540	0
255	20231025	162700	65504170	13540	13540	13540	13540	0
256	20231025	162600	65504170	13540	13540	13540	13540	0
257	20231025	162500	65504170	13540	13540	13540	13540	0
258	20231025	162400	65504170	13540	13540	13540	13540	0
259	20231025	162300	65504170	13540	13540	13540	13540	0
260	20231025	162200	65504170	13540	13540	13540	13540	0
261	20231025	162100	65504170	13540	13540	13540	13540	0
262	20231025	162000	65504170	13540	13540	13540	13540	0
263	20231025	161900	65504170	13540	13540	13540	13540	0
264	20231025	161800	65504170	13540	13540	13540	13540	0
265	20231025	161700	65504170	13540	13540	13540	13540	0
266	20231025	161600	65504170	13540	13540	13540	13540	0
267	20231025	161500	65504170	13540	13540	13540	13540	0
268	20231025	161400	65504170	13540	13540	13540	13540	0
269	20231025	161300	65504170	13540	13540	13540	13540	0
270	20231025	161200	65504170	13540	13540	13540	13540	0
271	20231025	161100	65504170	13540	13540	13540	13540	0
272	20231025	161000	65504170	13540	13540	13540	13540	56
273	20231025	160900	65504170	13540	13540	13540	13540	0
274	20231025	160800	65504170	13540	13540	13540	13540	0
275	20231025	160700	65504170	13540	13540	13540	13540	0
276	20231025	160600	65504170	13540	13540	13540	13540	0
277	20231025	160500	65504170	13540	13540	13540	13540	0
278	20231025	160400	65504170	13540	13540	13540	13540	0
279	20231025	160300	65504170	13540	13540	13540	13540	0
280	20231025	160200	65504170	13540	13540	13540	13540	0
281	20231025	160100	65504170	13540	13540	13540	13540	0
282	20231025	160000	65504170	13540	13540	13540	13540	0
283	20231025	155900	65504170	13540	13540	13540	13540	0
284	20231025	155800	65504170	13540	13540	13540	13540	0
285	20231025	155700	65504170	13540	13540	13540	13540	0
286	20231025	155600	65504170	13540	13540	13540	13540	0
287	20231025	155500	65504170	13540	13540	13540	13540	0
288	20231025	155400	65504170	13540	13540	13540	13540	0
289	20231025	155300	65504170	13540	13540	13540	13540	0
290	20231025	155200	65504170	13540	13540	13540	13540	0
291	20231025	155100	65504170	13540	13540	13540	13540	0
292	20231025	155000	65504170	13540	13540	13540	13540	0
293	20231025	154900	65504170	13540	13540	13540	13540	0
294	20231025	154800	65504170	13540	13540	13540	13540	0
295	20231025	154700	65504170	13540	13540	13540	13540	0
296	20231025	154600	65504170	13540	13540	13540	13540	0
297	20231025	154500	65504170	13540	13540	13540	13540	0
298	20231025	154400	65504170	13540	13540	13540	13540	0
299	20231025	154300	65504170	13540	13540	13540	13540	0
300	20231025	154200	65504170	13540	13540	13540	13540	0
301	20231025	154100	65504170	13540	13540	13540	13540	0
302	20231025	154000	65504170	13540	13540	13540	13540	56
303	20231025	153900	65504170	13540	13540	13540	13540	0
304	20231025	153800	65504170	13540	13540	13540	13540	0
305	20231025	153700	65504170	13540	13540	13540	13540	0
306	20231025	153600	65504170	13540	13540	13540	13540	0
307	20231025	153500	65504170	13540	13540	13540	13540	0
308	20231025	153400	65504170	13540	13540	13540	13540	0
309	20231025	153300	65504170	13540	13540	13540	13540	0
310	20231025	153200	65504170	13540	13540	13540	13540	0
311	20231025	153100	65504170	13540	13540	13540	13540	0
312	20231025	153000	65504170	13540	13540	13540	13540	56
313	20231025	152900	64745930	13540	13540	13540	13540	0
314	20231025	152800	64745930	13540	13540	13540	13540	0
315	20231025	152700	64745930	13540	13540	13540	13540	0
316	20231025	152600	64745930	13540	13540	13540	13540	0
317	20231025	152500	64745930	13540	13540	13540	13540	0
318	20231025	152400	64745930	13540	13540	13540	13540	0
319	20231025	152300	64745930	13540	13540	13540	13540	0
320	20231025	152200	64745930	13540	13540	13540	13540	0
321	20231025	152100	64745930	13540	13540	13540	13540	0
322	20231025	152000	64745930	13540	13540	13540	13540	0
323	20231025	151900	64745930	13540	13620	13620	13540	75
324	20231025	151800	63726420	13620	13620	13620	13620	14
325	20231025	151700	63535740	13610	13610	13610	13610	50
326	20231025	151600	62855240	13610	13610	13610	13610	12
327	20231025	151500	62691920	13550	13550	13550	13550	0
328	20231025	151400	62691920	13550	13550	13550	13550	1
329	20231025	151300	62678370	13640	13640	13640	13640	4
330	20231025	151200	62623810	13550	13640	13640	13550	12
331	20231025	151100	62460490	13640	13640	13640	13640	0
332	20231025	151000	62460490	13640	13640	13640	13640	5
333	20231025	150900	62392290	13640	13640	13640	13640	1
334	20231025	150800	62378650	13650	13650	13650	13650	0
335	20231025	150700	62378650	13650	13650	13650	13650	0
336	20231025	150600	62378650	13650	13650	13650	13650	0
337	20231025	150500	62378650	13650	13650	13650	13650	0
338	20231025	150400	62378650	13650	13650	13650	13650	0
339	20231025	150300	62378650	13650	13650	13650	13650	0
340	20231025	150200	62378650	13650	13650	13650	13650	0
341	20231025	150100	62378650	13650	13650	13650	13650	0
342	20231025	150000	62378650	13650	13650	13650	13650	0
343	20231025	145900	62378650	13650	13650	13650	13650	3
344	20231025	145800	62337700	13650	13650	13650	13650	0
345	20231025	145700	62337700	13650	13650	13650	13650	0
346	20231025	145600	62337700	13650	13650	13650	13650	0
347	20231025	145500	62337700	13650	13650	13650	13650	0
348	20231025	145400	62337700	13650	13650	13650	13650	63
349	20231025	145300	61477750	13850	13630	13850	13630	50
350	20231025	145200	60788700	13570	13570	13570	13570	0
351	20231025	145100	60788700	13570	13570	13570	13570	0
352	20231025	145000	60788700	13570	13570	13570	13570	0
353	20231025	144900	60788700	13570	13570	13630	13570	4
354	20231025	144800	60734300	13540	13540	13540	13540	0
355	20231025	144700	60734300	13540	13540	13540	13540	0
356	20231025	144600	60734300	13540	13540	13540	13540	0
357	20231025	144500	60734300	13540	13540	13540	13540	0
358	20231025	144400	60734300	13540	13540	13540	13540	0
359	20231025	144300	60734300	13540	13540	13540	13540	0
360	20231025	144200	60734300	13540	13540	13540	13540	0
361	20231025	144100	60734300	13540	13540	13540	13540	0
362	20231025	144000	60734300	13540	13540	13540	13540	0
363	20231025	143900	60734300	13540	13540	13540	13540	25
364	20231025	143800	60395800	13540	13540	13540	13540	0
365	20231025	143700	60395800	13540	13540	13540	13540	0
366	20231025	143600	60395800	13540	13540	13540	13540	239
367	20231025	143500	57159740	13550	13550	13550	13550	0
368	20231025	143400	57159740	13550	13550	13550	13550	0
369	20231025	143300	57159740	13550	13550	13550	13550	0
370	20231025	143200	57159740	13550	13550	13550	13550	10
371	20231025	143100	57024240	13540	13540	13540	13540	0
372	20231025	143000	57024240	13540	13540	13540	13540	0
373	20231025	142900	57024240	13540	13540	13540	13540	1
374	20231025	142800	57010700	13570	13570	13570	13570	0
375	20231025	142700	57010700	13570	13570	13570	13570	0
376	20231025	142600	57010700	13570	13570	13570	13570	0
377	20231025	142500	57010700	13570	13630	13630	13570	194
378	20231025	142400	54372540	13700	13700	13700	13700	0
379	20231025	142300	54372540	13700	13700	13700	13700	0
380	20231025	142200	54372540	13700	13630	13740	13630	354
381	20231025	142100	49522290	13610	13570	13610	13570	146
382	20231025	142000	47539870	13540	13540	13540	13540	0
383	20231025	141900	47539870	13540	13540	13540	13540	0
384	20231025	141800	47539870	13540	13540	13540	13540	0
385	20231025	141700	47539870	13540	13540	13540	13540	0
386	20231025	141600	47539870	13540	13540	13540	13540	0
387	20231025	141500	47539870	13540	13540	13540	13540	0
388	20231025	141400	47539870	13540	13540	13540	13540	0
389	20231025	141300	47539870	13540	13540	13540	13540	0
390	20231025	141200	47539870	13540	13540	13540	13540	1
391	20231025	141100	47526330	13540	13540	13540	13540	0
392	20231025	141000	47526330	13540	13540	13540	13540	0
393	20231025	140900	47526330	13540	13540	13540	13540	20
394	20231025	140800	47255530	13540	13540	13540	13540	0
395	20231025	140700	47255530	13540	13540	13540	13540	33
396	20231025	140600	46808710	13540	13540	13540	13540	5
397	20231025	140500	46741010	13570	13570	13570	13570	0
398	20231025	140400	46741010	13570	13570	13570	13570	0
399	20231025	140300	46741010	13570	13570	13570	13570	0
400	20231025	140200	46741010	13570	13570	13570	13570	0
401	20231025	140100	46741010	13570	13570	13570	13570	0
402	20231025	140000	46741010	13570	13570	13570	13570	0
403	20231025	135900	46741010	13570	13570	13570	13570	0
404	20231025	135800	46741010	13570	13570	13570	13570	0
405	20231025	135700	46741010	13570	13570	13570	13570	0
406	20231025	135600	46741010	13570	13570	13570	13570	5
407	20231025	135500	46673160	13570	13570	13570	13570	0
408	20231025	135400	46673160	13570	13570	13570	13570	0
409	20231025	135300	46673160	13570	13570	13570	13570	0
410	20231025	135200	46673160	13570	13570	13570	13570	0
411	20231025	135100	46673160	13570	13570	13570	13570	1
412	20231025	135000	46659590	13570	13570	13570	13570	0
413	20231025	134900	46659590	13570	13570	13570	13570	0
414	20231025	134800	46659590	13570	13570	13570	13570	0
415	20231025	134700	46659590	13570	13570	13570	13570	0
416	20231025	134600	46659590	13570	13570	13570	13570	13
417	20231025	134500	46483180	13570	13570	13570	13570	0
418	20231025	134400	46483180	13570	13570	13570	13570	0
419	20231025	134300	46483180	13570	13570	13570	13570	0
420	20231025	134200	46483180	13570	13570	13570	13570	0
421	20231025	134100	46483180	13570	13570	13570	13570	0
422	20231025	134000	46483180	13570	13570	13570	13570	0
423	20231025	133900	46483180	13570	13570	13570	13570	2
424	20231025	133800	46456040	13570	13570	13570	13570	1
425	20231025	133700	46442470	13570	13560	13570	13560	12
426	20231025	133600	46279740	13540	13540	13540	13540	0
427	20231025	133500	46279740	13540	13540	13540	13540	0
428	20231025	133400	46279740	13540	13540	13540	13540	0
429	20231025	133300	46279740	13540	13540	13540	13540	0
430	20231025	133200	46279740	13540	13540	13540	13540	0
431	20231025	133100	46279740	13540	13540	13540	13540	12
432	20231025	133000	46117260	13530	13530	13530	13530	0
433	20231025	132900	46117260	13530	13530	13530	13530	33
434	20231025	132800	45670770	13530	13530	13530	13530	0
435	20231025	132700	45670770	13530	13530	13530	13530	0
436	20231025	132600	45670770	13530	13530	13530	13530	1
437	20231025	132500	45657240	13530	13530	13530	13530	0
438	20231025	132400	45657240	13530	13530	13530	13530	0
439	20231025	132300	45657240	13530	13530	13530	13530	22
440	20231025	132200	45359580	13530	13530	13530	13530	0
441	20231025	132100	45359580	13530	13530	13530	13530	0
442	20231025	132000	45359580	13530	13530	13530	13530	1
443	20231025	131900	45346050	13510	13510	13510	13510	0
444	20231025	131800	45346050	13510	13510	13510	13510	0
445	20231025	131700	45346050	13510	13510	13510	13510	0
446	20231025	131600	45346050	13510	13510	13510	13510	0
447	20231025	131500	45346050	13510	13530	13530	13510	159
448	20231025	131400	43196340	13560	13560	13560	13560	0
449	20231025	131300	43196340	13560	13560	13560	13560	1
450	20231025	131200	43182780	13540	13540	13540	13540	0
451	20231025	131100	43182780	13540	13540	13540	13540	13
452	20231025	131000	43006760	13540	13540	13540	13540	0
453	20231025	130900	43006760	13540	13540	13540	13540	0
454	20231025	130800	43006760	13540	13540	13540	13540	0
455	20231025	130700	43006760	13540	13540	13540	13540	0
456	20231025	130600	43006760	13540	13540	13540	13540	1
457	20231025	130500	42993220	13530	13530	13530	13530	4
458	20231025	130400	42939100	13540	13540	13540	13540	0
459	20231025	130300	42939100	13540	13540	13540	13540	1
460	20231025	130200	42925560	13520	13520	13520	13520	0
461	20231025	130100	42925560	13520	13520	13520	13520	0
462	20231025	130000	42925560	13520	13520	13520	13520	0
463	20231025	125900	42925560	13520	13520	13520	13520	0
464	20231025	125800	42925560	13520	13520	13520	13520	0
465	20231025	125700	42925560	13520	13520	13520	13520	0
466	20231025	125600	42925560	13520	13520	13520	13520	0
467	20231025	125500	42925560	13520	13520	13520	13520	0
468	20231025	125400	42925560	13520	13520	13520	13520	0
469	20231025	125300	42925560	13520	13520	13520	13520	0
470	20231025	125200	42925560	13520	13520	13520	13520	0
471	20231025	125100	42925560	13520	13520	13520	13520	0
472	20231025	125000	42925560	13520	13520	13520	13520	2
473	20231025	124900	42898520	13530	13530	13530	13530	0
474	20231025	124800	42898520	13530	13530	13530	13530	0
475	20231025	124700	42898520	13530	13530	13530	13530	0
476	20231025	124600	42898520	13530	13530	13530	13530	0
477	20231025	124500	42898520	13530	13530	13530	13530	0
478	20231025	124400	42898520	13530	13530	13530	13530	4
479	20231025	124300	42844400	13520	13550	13560	13520	11
480	20231025	124200	42695330	13550	13550	13550	13550	0
481	20231025	124100	42695330	13550	13550	13550	13550	0
482	20231025	124000	42695330	13550	13550	13550	13550	0
483	20231025	123900	42695330	13550	13550	13550	13550	0
484	20231025	123800	42695330	13550	13550	13550	13550	11
485	20231025	123700	42546280	13550	13550	13550	13550	0
486	20231025	123600	42546280	13550	13550	13550	13550	0
487	20231025	123500	42546280	13550	13550	13550	13550	11
488	20231025	123400	42397230	13550	13550	13550	13550	0
489	20231025	123300	42397230	13550	13550	13550	13550	0
490	20231025	123200	42397230	13550	13550	13550	13550	0
491	20231025	123100	42397230	13550	13550	13550	13550	0
492	20231025	123000	42397230	13550	13550	13550	13550	0
493	20231025	122900	42397230	13550	13540	13550	13540	2
494	20231025	122800	42370140	13540	13540	13540	13540	0
495	20231025	122700	42370140	13540	13520	13540	13520	3
496	20231025	122600	42329560	13520	13520	13520	13520	2
497	20231025	122500	42302520	13530	13560	13560	13530	76
498	20231025	122400	41272290	13570	13570	13570	13570	0
499	20231025	122300	41272290	13570	13570	13570	13570	0
500	20231025	122200	41272290	13570	13590	13590	13570	15
501	20231025	122100	41068680	13570	13570	13570	13570	0
502	20231025	122000	41068680	13570	13570	13570	13570	0
503	20231025	121900	41068680	13570	13570	13570	13570	0
504	20231025	121800	41068680	13570	13570	13570	13570	0
505	20231025	121700	41068680	13570	13570	13570	13570	0
506	20231025	121600	41068680	13570	13570	13570	13570	0
507	20231025	121500	41068680	13570	13570	13570	13570	0
508	20231025	121400	41068680	13570	13570	13570	13570	1
509	20231025	121300	41055110	13580	13580	13580	13580	0
510	20231025	121200	41055110	13580	13580	13580	13580	0
511	20231025	121100	41055110	13580	13590	13590	13580	57
512	20231025	121000	40280650	13600	13600	13600	13600	0
513	20231025	120900	40280650	13600	13600	13600	13600	3
514	20231025	120800	40239850	13610	13610	13610	13610	0
515	20231025	120700	40239850	13610	13610	13610	13610	0
516	20231025	120600	40239850	13610	13610	13610	13610	0
517	20231025	120500	40239850	13610	13610	13610	13610	0
518	20231025	120400	40239850	13610	13610	13610	13610	0
519	20231025	120300	40239850	13610	13610	13610	13610	0
520	20231025	120200	40239850	13610	13610	13610	13610	0
521	20231025	120100	40239850	13610	13610	13610	13610	0
522	20231025	120000	40239850	13610	13610	13610	13610	0
523	20231025	115900	40239850	13610	13610	13610	13610	0
524	20231025	115800	40239850	13610	13610	13610	13610	0
525	20231025	115700	40239850	13610	13610	13610	13610	0
526	20231025	115600	40239850	13610	13610	13610	13610	0
527	20231025	115500	40239850	13610	13610	13610	13610	0
528	20231025	115400	40239850	13610	13610	13610	13610	0
529	20231025	115300	40239850	13610	13610	13610	13610	1
530	20231025	115200	40226240	13580	13580	13580	13580	0
531	20231025	115100	40226240	13580	13600	13600	13580	38
532	20231025	115000	39710140	13610	13610	13610	13610	0
533	20231025	114900	39710140	13610	13610	13610	13610	2
534	20231025	114800	39682920	13610	13610	13610	13610	0
535	20231025	114700	39682920	13610	13610	13610	13610	0
536	20231025	114600	39682920	13610	13610	13610	13610	0
537	20231025	114500	39682920	13610	13610	13610	13610	0
538	20231025	114400	39682920	13610	13610	13610	13610	0
539	20231025	114300	39682920	13610	13610	13610	13610	0
540	20231025	114200	39682920	13610	13610	13610	13610	0
541	20231025	114100	39682920	13610	13610	13610	13610	0
542	20231025	114000	39682920	13610	13610	13610	13610	0
543	20231025	113900	39682920	13610	13610	13610	13610	0
544	20231025	113800	39682920	13610	13610	13610	13610	0
545	20231025	113700	39682920	13610	13610	13610	13610	0
546	20231025	113600	39682920	13610	13610	13610	13610	0
547	20231025	113500	39682920	13610	13610	13610	13610	0
548	20231025	113400	39682920	13610	13610	13610	13610	0
549	20231025	113300	39682920	13610	13610	13610	13610	0
550	20231025	113200	39682920	13610	13610	13610	13610	5
551	20231025	113100	39614870	13600	13600	13600	13600	0
552	20231025	113000	39614870	13600	13600	13600	13600	0
553	20231025	112900	39614870	13600	13600	13600	13600	0
554	20231025	112800	39614870	13600	13600	13600	13600	14
555	20231025	112700	39424470	13600	13600	13600	13600	0
556	20231025	112600	39424470	13600	13600	13600	13600	0
557	20231025	112500	39424470	13600	13600	13600	13600	0
558	20231025	112400	39424470	13600	13600	13600	13600	9
559	20231025	112300	39302070	13620	13620	13620	13620	0
560	20231025	112200	39302070	13620	13620	13620	13620	0
561	20231025	112100	39302070	13620	13620	13620	13620	0
562	20231025	112000	39302070	13620	13620	13620	13620	0
563	20231025	111900	39302070	13620	13620	13620	13620	0
564	20231025	111800	39302070	13620	13620	13620	13620	0
565	20231025	111700	39302070	13620	13620	13620	13620	0
566	20231025	111600	39302070	13620	13560	13620	13560	40
567	20231025	111500	38759460	13590	13590	13590	13590	3
568	20231025	111400	38718690	13590	13590	13590	13590	0
569	20231025	111300	38718690	13590	13590	13590	13590	12
570	20231025	111200	38555610	13590	13590	13590	13590	0
571	20231025	111100	38555610	13590	13590	13590	13590	0
572	20231025	111000	38555610	13590	13590	13590	13590	0
573	20231025	110900	38555610	13590	13590	13590	13590	0
574	20231025	110800	38555610	13590	13590	13590	13590	1
575	20231025	110700	38542020	13590	13590	13590	13590	0
576	20231025	110600	38542020	13590	13590	13590	13590	0
577	20231025	110500	38542020	13590	13590	13590	13590	0
578	20231025	110400	38542020	13590	13590	13590	13590	0
579	20231025	110300	38542020	13590	13590	13590	13590	0
580	20231025	110200	38542020	13590	13590	13590	13590	0
581	20231025	110100	38542020	13590	13590	13590	13590	0
582	20231025	110000	38542020	13590	13590	13590	13590	0
583	20231025	105900	38542020	13590	13590	13590	13590	0
584	20231025	105800	38542020	13590	13590	13590	13590	0
585	20231025	105700	38542020	13590	13590	13590	13590	0
586	20231025	105600	38542020	13590	13590	13590	13590	0
587	20231025	105500	38542020	13590	13590	13590	13590	0
588	20231025	105400	38542020	13590	13590	13590	13590	0
589	20231025	105300	38542020	13590	13590	13590	13590	0
590	20231025	105200	38542020	13590	13590	13590	13590	2
591	20231025	105100	38514840	13590	13590	13590	13590	2
592	20231025	105000	38487660	13590	13590	13590	13590	0
593	20231025	104900	38487660	13590	13590	13590	13590	0
594	20231025	104800	38487660	13590	13590	13590	13590	0
595	20231025	104700	38487660	13590	13590	13590	13590	0
596	20231025	104600	38487660	13590	13590	13590	13590	1
597	20231025	104500	38474070	13590	13590	13590	13590	0
598	20231025	104400	38474070	13590	13590	13590	13590	0
599	20231025	104300	38474070	13590	13590	13590	13590	0
600	20231025	104200	38474070	13590	13590	13590	13590	1
601	20231025	104100	38460480	13590	13590	13590	13590	0
602	20231025	104000	38460480	13590	13590	13590	13590	0
603	20231025	103900	38460480	13590	13590	13590	13590	2
604	20231025	103800	38433300	13620	13620	13620	13620	0
605	20231025	103700	38433300	13620	13590	13620	13590	18
606	20231025	103600	38188170	13620	13590	13620	13590	35
607	20231025	103500	37711500	13620	13620	13620	13620	0
608	20231025	103400	37711500	13620	13560	13620	13560	6
609	20231025	103300	37629990	13560	13560	13560	13560	1
610	20231025	103200	37616430	13560	13560	13560	13560	0
611	20231025	103100	37616430	13560	13560	13560	13560	0
612	20231025	103000	37616430	13560	13560	13560	13560	1
613	20231025	102900	37602870	13580	13580	13580	13580	0
614	20231025	102800	37602870	13580	13560	13580	13560	8
615	20231025	102700	37494250	13580	13580	13580	13580	0
616	20231025	102600	37494250	13580	13560	13580	13560	20
617	20231025	102500	37222690	13580	13580	13580	13580	0
618	20231025	102400	37222690	13580	13530	13580	13530	43
619	20231025	102300	36639090	13530	13530	13530	13530	2
620	20231025	102200	36612030	13530	13530	13530	13530	0
621	20231025	102100	36612030	13530	13530	13530	13530	0
622	20231025	102000	36612030	13530	13530	13530	13530	0
623	20231025	101900	36612030	13530	13530	13530	13530	2
624	20231025	101800	36584970	13530	13530	13530	13530	0
625	20231025	101700	36584970	13530	13520	13530	13520	101
626	20231025	101600	35219430	13520	13520	13520	13520	2
627	20231025	101500	35192390	13500	13500	13500	13500	29
628	20231025	101400	34800890	13500	13500	13500	13500	0
629	20231025	101300	34800890	13500	13500	13500	13500	0
630	20231025	101200	34800890	13500	13500	13500	13500	0
631	20231025	101100	34800890	13500	13500	13500	13500	0
632	20231025	101000	34800890	13500	13470	13500	13470	2
633	20231025	100900	34773920	13470	13470	13470	13470	0
634	20231025	100800	34773920	13470	13470	13470	13470	0
635	20231025	100700	34773920	13470	13470	13470	13470	11
636	20231025	100600	34625750	13470	13470	13470	13470	6
637	20231025	100500	34544930	13470	13470	13470	13470	0
638	20231025	100400	34544930	13470	13470	13470	13470	0
639	20231025	100300	34544930	13470	13470	13470	13470	0
640	20231025	100200	34544930	13470	13470	13470	13470	0
641	20231025	100100	34544930	13470	13470	13470	13470	0
642	20231025	100000	34544930	13470	13470	13470	13470	0
643	20231025	095900	34544930	13470	13470	13470	13470	0
644	20231025	095800	34544930	13470	13470	13470	13470	0
645	20231025	095700	34544930	13470	13470	13470	13470	0
646	20231025	095600	34544930	13470	13470	13470	13470	0
647	20231025	095500	34544930	13470	13470	13470	13470	0
648	20231025	095400	34544930	13470	13470	13470	13470	1
649	20231025	095300	34531460	13470	13470	13470	13470	1
650	20231025	095200	34517990	13450	13450	13450	13450	48
651	20231025	095100	33872390	13450	13440	13450	13440	24
652	20231025	095000	33549620	13430	13430	13430	13430	0
653	20231025	094900	33549620	13430	13430	13430	13430	1
654	20231025	094800	33536190	13520	13520	13520	13520	0
655	20231025	094700	33536190	13520	13410	13520	13410	15
656	20231025	094600	33334590	13380	13380	13380	13380	6
657	20231025	094500	33254310	13390	13390	13390	13390	0
658	20231025	094400	33254310	13390	13390	13390	13390	7
659	20231025	094300	33160580	13410	13410	13410	13410	0
660	20231025	094200	33160580	13410	13410	13410	13410	0
661	20231025	094100	33160580	13410	13470	13470	13410	153
662	20231025	094000	31103160	13480	13480	13480	13480	0
663	20231025	093900	31103160	13480	13480	13480	13480	1
664	20231025	093800	31089680	13480	13480	13530	13480	11
665	20231025	093700	30941000	13480	13480	13480	13480	3
666	20231025	093600	30900560	13480	13480	13480	13480	1
667	20231025	093500	30887080	13480	13480	13480	13480	1
668	20231025	093400	30873600	13480	13450	13480	13450	2
669	20231025	093300	30846670	13530	13450	13530	13450	10
670	20231025	093200	30711500	13450	13450	13450	13450	1
671	20231025	093100	30698050	13460	13460	13460	13460	0
672	20231025	093000	30698050	13460	13460	13460	13460	0
673	20231025	092900	30698050	13460	13460	13460	13460	30
674	20231025	092800	30294250	13460	13450	13460	13450	4
675	20231025	092700	30240420	13440	13440	13440	13440	2
676	20231025	092600	30213540	13410	13380	13410	13380	11
677	20231025	092500	30066210	13410	13410	13460	13410	12
678	20231025	092400	29905240	13410	13410	13410	13410	4
679	20231025	092300	29851600	13410	13390	13410	13390	4
680	20231025	092200	29798000	13390	13380	13420	13380	31
681	20231025	092100	29382910	13380	13460	13460	13310	120
682	20231025	092000	27775450	13460	13460	13460	13460	8
683	20231025	091900	27667770	13430	13570	13570	13430	165
684	20231025	091800	25451540	13400	13400	13400	13400	0
685	20231025	091700	25451540	13400	13570	13570	13400	30
686	20231025	091600	25047700	13580	13580	13580	13580	4
687	20231025	091500	24993380	13500	13500	13500	13500	13
688	20231025	091400	24817880	13500	13590	13590	13500	116
689	20231025	091300	23242910	13600	13640	13640	13580	500
690	20231025	091200	16445460	13650	13710	13710	13650	3
691	20231025	091100	16404450	13720	13720	13720	13720	2
692	20231025	091000	16377010	13720	13660	13720	13630	799
693	20231025	090900	5484290	13650	13650	13650	13650	60
694	20231025	090800	4665290	13630	13630	13630	13630	0
695	20231025	090700	4665290	13630	13630	13630	13630	0
696	20231025	090600	4665290	13630	13630	13630	13630	0
697	20231025	090500	4665290	13630	13630	13630	13630	0
698	20231025	090400	4665290	13630	13630	13630	13630	0
699	20231025	090300	4665290	13630	13630	13630	13630	0
700	20231025	090200	4665290	13630	13630	13630	13630	0
701	20231025	090100	4665290	13630	13630	13630	13630	6
702	20231025	090000	4583510	13890	13890	13890	13700	330