KissMeData/317870/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	204100	174758130	15730	15730	15730	15730	311
3	20231025	204000	174758130	15730	15730	15730	15730	0
4	20231025	203900	174758130	15730	15730	15730	15730	0
5	20231025	203800	174758130	15730	15730	15730	15730	0
6	20231025	203700	174758130	15730	15730	15730	15730	0
7	20231025	203600	174758130	15730	15730	15730	15730	0
8	20231025	203500	174758130	15730	15730	15730	15730	0
9	20231025	203400	174758130	15730	15730	15730	15730	0
10	20231025	203300	174758130	15730	15730	15730	15730	0
11	20231025	203200	174758130	15730	15730	15730	15730	0
12	20231025	203100	174758130	15730	15730	15730	15730	0
13	20231025	203000	174758130	15730	15730	15730	15730	0
14	20231025	202900	174758130	15730	15730	15730	15730	0
15	20231025	202800	174758130	15730	15730	15730	15730	0
16	20231025	202700	174758130	15730	15730	15730	15730	0
17	20231025	202600	174758130	15730	15730	15730	15730	0
18	20231025	202500	174758130	15730	15730	15730	15730	0
19	20231025	202400	174758130	15730	15730	15730	15730	0
20	20231025	202300	174758130	15730	15730	15730	15730	0
21	20231025	202200	174758130	15730	15730	15730	15730	0
22	20231025	202100	174758130	15730	15730	15730	15730	0
23	20231025	202000	174758130	15730	15730	15730	15730	0
24	20231025	201900	174758130	15730	15730	15730	15730	0
25	20231025	201800	174758130	15730	15730	15730	15730	0
26	20231025	201700	174758130	15730	15730	15730	15730	0
27	20231025	201600	174758130	15730	15730	15730	15730	0
28	20231025	201500	174758130	15730	15730	15730	15730	0
29	20231025	201400	174758130	15730	15730	15730	15730	0
30	20231025	201300	174758130	15730	15730	15730	15730	0
31	20231025	201200	174758130	15730	15730	15730	15730	0
32	20231025	201100	174758130	15730	15730	15730	15730	311
33	20231025	201000	174758130	15730	15730	15730	15730	0
34	20231025	200900	174758130	15730	15730	15730	15730	0
35	20231025	200800	174758130	15730	15730	15730	15730	0
36	20231025	200700	174758130	15730	15730	15730	15730	0
37	20231025	200600	174758130	15730	15730	15730	15730	0
38	20231025	200500	174758130	15730	15730	15730	15730	0
39	20231025	200400	174758130	15730	15730	15730	15730	0
40	20231025	200300	174758130	15730	15730	15730	15730	0
41	20231025	200200	174758130	15730	15730	15730	15730	0
42	20231025	200100	174758130	15730	15730	15730	15730	0
43	20231025	200000	174758130	15730	15730	15730	15730	0
44	20231025	195900	174758130	15730	15730	15730	15730	0
45	20231025	195800	174758130	15730	15730	15730	15730	0
46	20231025	195700	174758130	15730	15730	15730	15730	0
47	20231025	195600	174758130	15730	15730	15730	15730	0
48	20231025	195500	174758130	15730	15730	15730	15730	0
49	20231025	195400	174758130	15730	15730	15730	15730	0
50	20231025	195300	174758130	15730	15730	15730	15730	0
51	20231025	195200	174758130	15730	15730	15730	15730	0
52	20231025	195100	174758130	15730	15730	15730	15730	0
53	20231025	195000	174758130	15730	15730	15730	15730	0
54	20231025	194900	174758130	15730	15730	15730	15730	0
55	20231025	194800	174758130	15730	15730	15730	15730	0
56	20231025	194700	174758130	15730	15730	15730	15730	0
57	20231025	194600	174758130	15730	15730	15730	15730	0
58	20231025	194500	174758130	15730	15730	15730	15730	0
59	20231025	194400	174758130	15730	15730	15730	15730	0
60	20231025	194300	174758130	15730	15730	15730	15730	0
61	20231025	194200	174758130	15730	15730	15730	15730	0
62	20231025	194100	174758130	15730	15730	15730	15730	311
63	20231025	194000	174758130	15730	15730	15730	15730	0
64	20231025	193900	174758130	15730	15730	15730	15730	0
65	20231025	193800	174758130	15730	15730	15730	15730	0
66	20231025	193700	174758130	15730	15730	15730	15730	0
67	20231025	193600	174758130	15730	15730	15730	15730	0
68	20231025	193500	174758130	15730	15730	15730	15730	0
69	20231025	193400	174758130	15730	15730	15730	15730	0
70	20231025	193300	174758130	15730	15730	15730	15730	0
71	20231025	193200	174758130	15730	15730	15730	15730	0
72	20231025	193100	174758130	15730	15730	15730	15730	0
73	20231025	193000	174758130	15730	15730	15730	15730	0
74	20231025	192900	174758130	15730	15730	15730	15730	0
75	20231025	192800	174758130	15730	15730	15730	15730	0
76	20231025	192700	174758130	15730	15730	15730	15730	0
77	20231025	192600	174758130	15730	15730	15730	15730	0
78	20231025	192500	174758130	15730	15730	15730	15730	0
79	20231025	192400	174758130	15730	15730	15730	15730	0
80	20231025	192300	174758130	15730	15730	15730	15730	0
81	20231025	192200	174758130	15730	15730	15730	15730	0
82	20231025	192100	174758130	15730	15730	15730	15730	0
83	20231025	192000	174758130	15730	15730	15730	15730	0
84	20231025	191900	174758130	15730	15730	15730	15730	0
85	20231025	191800	174758130	15730	15730	15730	15730	0
86	20231025	191700	174758130	15730	15730	15730	15730	0
87	20231025	191600	174758130	15730	15730	15730	15730	0
88	20231025	191500	174758130	15730	15730	15730	15730	0
89	20231025	191400	174758130	15730	15730	15730	15730	0
90	20231025	191300	174758130	15730	15730	15730	15730	0
91	20231025	191200	174758130	15730	15730	15730	15730	0
92	20231025	191100	174758130	15730	15730	15730	15730	311
93	20231025	191000	174758130	15730	15730	15730	15730	0
94	20231025	190900	174758130	15730	15730	15730	15730	0
95	20231025	190800	174758130	15730	15730	15730	15730	0
96	20231025	190700	174758130	15730	15730	15730	15730	0
97	20231025	190600	174758130	15730	15730	15730	15730	0
98	20231025	190500	174758130	15730	15730	15730	15730	0
99	20231025	190400	174758130	15730	15730	15730	15730	0
100	20231025	190300	174758130	15730	15730	15730	15730	0
101	20231025	190200	174758130	15730	15730	15730	15730	0
102	20231025	190100	174758130	15730	15730	15730	15730	0
103	20231025	190000	174758130	15730	15730	15730	15730	0
104	20231025	185900	174758130	15730	15730	15730	15730	0
105	20231025	185800	174758130	15730	15730	15730	15730	0
106	20231025	185700	174758130	15730	15730	15730	15730	0
107	20231025	185600	174758130	15730	15730	15730	15730	0
108	20231025	185500	174758130	15730	15730	15730	15730	0
109	20231025	185400	174758130	15730	15730	15730	15730	0
110	20231025	185300	174758130	15730	15730	15730	15730	0
111	20231025	185200	174758130	15730	15730	15730	15730	0
112	20231025	185100	174758130	15730	15730	15730	15730	0
113	20231025	185000	174758130	15730	15730	15730	15730	0
114	20231025	184900	174758130	15730	15730	15730	15730	0
115	20231025	184800	174758130	15730	15730	15730	15730	0
116	20231025	184700	174758130	15730	15730	15730	15730	0
117	20231025	184600	174758130	15730	15730	15730	15730	0
118	20231025	184500	174758130	15730	15730	15730	15730	0
119	20231025	184400	174758130	15730	15730	15730	15730	0
120	20231025	184300	174758130	15730	15730	15730	15730	0
121	20231025	184200	174758130	15730	15730	15730	15730	0
122	20231025	184100	174758130	15730	15730	15730	15730	311
123	20231025	184000	174758130	15730	15730	15730	15730	0
124	20231025	183900	174758130	15730	15730	15730	15730	0
125	20231025	183800	174758130	15730	15730	15730	15730	0
126	20231025	183700	174758130	15730	15730	15730	15730	0
127	20231025	183600	174758130	15730	15730	15730	15730	0
128	20231025	183500	174758130	15730	15730	15730	15730	0
129	20231025	183400	174758130	15730	15730	15730	15730	0
130	20231025	183300	174758130	15730	15730	15730	15730	0
131	20231025	183200	174758130	15730	15730	15730	15730	0
132	20231025	183100	174758130	15730	15730	15730	15730	0
133	20231025	183000	174758130	15730	15730	15730	15730	0
134	20231025	182900	174758130	15730	15730	15730	15730	0
135	20231025	182800	174758130	15730	15730	15730	15730	0
136	20231025	182700	174758130	15730	15730	15730	15730	0
137	20231025	182600	174758130	15730	15730	15730	15730	0
138	20231025	182500	174758130	15730	15730	15730	15730	0
139	20231025	182400	174758130	15730	15730	15730	15730	0
140	20231025	182300	174758130	15730	15730	15730	15730	0
141	20231025	182200	174758130	15730	15730	15730	15730	0
142	20231025	182100	174758130	15730	15730	15730	15730	0
143	20231025	182000	174758130	15730	15730	15730	15730	0
144	20231025	181900	174758130	15730	15730	15730	15730	0
145	20231025	181800	174758130	15730	15730	15730	15730	0
146	20231025	181700	174758130	15730	15730	15730	15730	0
147	20231025	181600	174758130	15730	15730	15730	15730	0
148	20231025	181500	174758130	15730	15730	15730	15730	0
149	20231025	181400	174758130	15730	15730	15730	15730	0
150	20231025	181300	174758130	15730	15730	15730	15730	0
151	20231025	181200	174758130	15730	15730	15730	15730	0
152	20231025	181100	174758130	15730	15730	15730	15730	311
153	20231025	181000	174758130	15730	15730	15730	15730	0
154	20231025	180900	174758130	15730	15730	15730	15730	0
155	20231025	180800	174758130	15730	15730	15730	15730	0
156	20231025	180700	174758130	15730	15730	15730	15730	0
157	20231025	180600	174758130	15730	15730	15730	15730	0
158	20231025	180500	174758130	15730	15730	15730	15730	0
159	20231025	180400	174758130	15730	15730	15730	15730	0
160	20231025	180300	174758130	15730	15730	15730	15730	0
161	20231025	180200	174758130	15730	15730	15730	15730	0
162	20231025	180100	174758130	15730	15730	15730	15730	0
163	20231025	180000	174758130	15730	15730	15730	15730	0
164	20231025	175900	174758130	15730	15730	15730	15730	0
165	20231025	175800	174758130	15730	15730	15730	15730	0
166	20231025	175700	174758130	15730	15730	15730	15730	0
167	20231025	175600	174758130	15730	15730	15730	15730	0
168	20231025	175500	174758130	15730	15730	15730	15730	0
169	20231025	175400	174758130	15730	15730	15730	15730	0
170	20231025	175300	174758130	15730	15730	15730	15730	0
171	20231025	175200	174758130	15730	15730	15730	15730	0
172	20231025	175100	174758130	15730	15730	15730	15730	0
173	20231025	175000	174758130	15730	15730	15730	15730	0
174	20231025	174900	174758130	15730	15730	15730	15730	0
175	20231025	174800	174758130	15730	15730	15730	15730	0
176	20231025	174700	174758130	15730	15730	15730	15730	0
177	20231025	174600	174758130	15730	15730	15730	15730	0
178	20231025	174500	174758130	15730	15730	15730	15730	0
179	20231025	174400	174758130	15730	15730	15730	15730	0
180	20231025	174300	174758130	15730	15730	15730	15730	0
181	20231025	174200	174758130	15730	15730	15730	15730	0
182	20231025	174100	174758130	15730	15730	15730	15730	311
183	20231025	174000	174758130	15730	15730	15730	15730	0
184	20231025	173900	174758130	15730	15730	15730	15730	0
185	20231025	173800	174758130	15730	15730	15730	15730	0
186	20231025	173700	174758130	15730	15730	15730	15730	0
187	20231025	173600	174758130	15730	15730	15730	15730	0
188	20231025	173500	174758130	15730	15730	15730	15730	0
189	20231025	173400	174758130	15730	15730	15730	15730	0
190	20231025	173300	174758130	15730	15730	15730	15730	0
191	20231025	173200	174758130	15730	15730	15730	15730	0
192	20231025	173100	174758130	15730	15730	15730	15730	0
193	20231025	173000	174758130	15730	15730	15730	15730	0
194	20231025	172900	174758130	15730	15730	15730	15730	0
195	20231025	172800	174758130	15730	15730	15730	15730	0
196	20231025	172700	174758130	15730	15730	15730	15730	0
197	20231025	172600	174758130	15730	15730	15730	15730	0
198	20231025	172500	174758130	15730	15730	15730	15730	0
199	20231025	172400	174758130	15730	15730	15730	15730	0
200	20231025	172300	174758130	15730	15730	15730	15730	0
201	20231025	172200	174758130	15730	15730	15730	15730	0
202	20231025	172100	174758130	15730	15730	15730	15730	0
203	20231025	172000	174758130	15730	15730	15730	15730	0
204	20231025	171900	174758130	15730	15730	15730	15730	0
205	20231025	171800	174758130	15730	15730	15730	15730	0
206	20231025	171700	174758130	15730	15730	15730	15730	0
207	20231025	171600	174758130	15730	15730	15730	15730	0
208	20231025	171500	174758130	15730	15730	15730	15730	0
209	20231025	171400	174758130	15730	15730	15730	15730	0
210	20231025	171300	174758130	15730	15730	15730	15730	0
211	20231025	171200	174758130	15730	15730	15730	15730	0
212	20231025	171100	174758130	15730	15730	15730	15730	311
213	20231025	171000	174758130	15730	15730	15730	15730	0
214	20231025	170900	174758130	15730	15730	15730	15730	0
215	20231025	170800	174758130	15730	15730	15730	15730	0
216	20231025	170700	174758130	15730	15730	15730	15730	0
217	20231025	170600	174758130	15730	15730	15730	15730	0
218	20231025	170500	174758130	15730	15730	15730	15730	0
219	20231025	170400	174758130	15730	15730	15730	15730	0
220	20231025	170300	174758130	15730	15730	15730	15730	0
221	20231025	170200	174758130	15730	15730	15730	15730	0
222	20231025	170100	174758130	15730	15730	15730	15730	0
223	20231025	170000	174758130	15730	15730	15730	15730	0
224	20231025	165900	174758130	15730	15730	15730	15730	0
225	20231025	165800	174758130	15730	15730	15730	15730	0
226	20231025	165700	174758130	15730	15730	15730	15730	0
227	20231025	165600	174758130	15730	15730	15730	15730	0
228	20231025	165500	174758130	15730	15730	15730	15730	0
229	20231025	165400	174758130	15730	15730	15730	15730	0
230	20231025	165300	174758130	15730	15730	15730	15730	0
231	20231025	165200	174758130	15730	15730	15730	15730	0
232	20231025	165100	174758130	15730	15730	15730	15730	0
233	20231025	165000	174758130	15730	15730	15730	15730	0
234	20231025	164900	174758130	15730	15730	15730	15730	0
235	20231025	164800	174758130	15730	15730	15730	15730	0
236	20231025	164700	174758130	15730	15730	15730	15730	0
237	20231025	164600	174758130	15730	15730	15730	15730	0
238	20231025	164500	174758130	15730	15730	15730	15730	0
239	20231025	164400	174758130	15730	15730	15730	15730	0
240	20231025	164300	174758130	15730	15730	15730	15730	0
241	20231025	164200	174758130	15730	15730	15730	15730	0
242	20231025	164100	174758130	15730	15730	15730	15730	311
243	20231025	164000	174758130	15730	15730	15730	15730	0
244	20231025	163900	174758130	15730	15730	15730	15730	0
245	20231025	163800	174758130	15730	15730	15730	15730	0
246	20231025	163700	174758130	15730	15730	15730	15730	0
247	20231025	163600	174758130	15730	15730	15730	15730	0
248	20231025	163500	174758130	15730	15730	15730	15730	0
249	20231025	163400	174758130	15730	15730	15730	15730	0
250	20231025	163300	174758130	15730	15730	15730	15730	0
251	20231025	163200	174758130	15730	15730	15730	15730	0
252	20231025	163100	174758130	15730	15730	15730	15730	0
253	20231025	163000	174758130	15730	15730	15730	15730	0
254	20231025	162900	174758130	15730	15730	15730	15730	0
255	20231025	162800	174758130	15730	15730	15730	15730	0
256	20231025	162700	174758130	15730	15730	15730	15730	0
257	20231025	162600	174758130	15730	15730	15730	15730	0
258	20231025	162500	174758130	15730	15730	15730	15730	0
259	20231025	162400	174758130	15730	15730	15730	15730	0
260	20231025	162300	174758130	15730	15730	15730	15730	0
261	20231025	162200	174758130	15730	15730	15730	15730	0
262	20231025	162100	174758130	15730	15730	15730	15730	0
263	20231025	162000	174758130	15730	15730	15730	15730	0
264	20231025	161900	174758130	15730	15730	15730	15730	0
265	20231025	161800	174758130	15730	15730	15730	15730	0
266	20231025	161700	174758130	15730	15730	15730	15730	0
267	20231025	161600	174758130	15730	15730	15730	15730	0
268	20231025	161500	174758130	15730	15730	15730	15730	0
269	20231025	161400	174758130	15730	15730	15730	15730	0
270	20231025	161300	174758130	15730	15730	15730	15730	0
271	20231025	161200	174758130	15730	15730	15730	15730	0
272	20231025	161100	174758130	15730	15730	15730	15730	311
273	20231025	161000	174758130	15730	15730	15730	15730	0
274	20231025	160900	174758130	15730	15730	15730	15730	0
275	20231025	160800	174758130	15730	15730	15730	15730	0
276	20231025	160700	174758130	15730	15730	15730	15730	0
277	20231025	160600	174758130	15730	15730	15730	15730	0
278	20231025	160500	174758130	15730	15730	15730	15730	0
279	20231025	160400	174758130	15730	15730	15730	15730	0
280	20231025	160300	174758130	15730	15730	15730	15730	0
281	20231025	160200	174758130	15730	15730	15730	15730	0
282	20231025	160100	174758130	15730	15730	15730	15730	0
283	20231025	160000	174758130	15730	15730	15730	15730	0
284	20231025	155900	174758130	15730	15730	15730	15730	0
285	20231025	155800	174758130	15730	15730	15730	15730	0
286	20231025	155700	174758130	15730	15730	15730	15730	0
287	20231025	155600	174758130	15730	15730	15730	15730	0
288	20231025	155500	174758130	15730	15730	15730	15730	0
289	20231025	155400	174758130	15730	15730	15730	15730	0
290	20231025	155300	174758130	15730	15730	15730	15730	0
291	20231025	155200	174758130	15730	15730	15730	15730	0
292	20231025	155100	174758130	15730	15730	15730	15730	0
293	20231025	155000	174758130	15730	15730	15730	15730	0
294	20231025	154900	174758130	15730	15730	15730	15730	0
295	20231025	154800	174758130	15730	15730	15730	15730	0
296	20231025	154700	174758130	15730	15730	15730	15730	0
297	20231025	154600	174758130	15730	15730	15730	15730	0
298	20231025	154500	174758130	15730	15730	15730	15730	0
299	20231025	154400	174758130	15730	15730	15730	15730	0
300	20231025	154300	174758130	15730	15730	15730	15730	0
301	20231025	154200	174758130	15730	15730	15730	15730	0
302	20231025	154100	174758130	15730	15730	15730	15730	311
303	20231025	154000	174758130	15730	15730	15730	15730	0
304	20231025	153900	174758130	15730	15730	15730	15730	0
305	20231025	153800	174758130	15730	15730	15730	15730	0
306	20231025	153700	174758130	15730	15730	15730	15730	0
307	20231025	153600	174758130	15730	15730	15730	15730	0
308	20231025	153500	174758130	15730	15730	15730	15730	0
309	20231025	153400	174758130	15730	15730	15730	15730	0
310	20231025	153300	174758130	15730	15730	15730	15730	0
311	20231025	153200	174758130	15730	15730	15730	15730	0
312	20231025	153100	174758130	15730	15730	15730	15730	0
313	20231025	153000	174758130	15730	15730	15730	15730	311
314	20231025	152900	169866100	15700	15700	15700	15700	0
315	20231025	152800	169866100	15700	15700	15700	15700	0
316	20231025	152700	169866100	15700	15700	15700	15700	0
317	20231025	152600	169866100	15700	15700	15700	15700	0
318	20231025	152500	169866100	15700	15700	15700	15700	0
319	20231025	152400	169866100	15700	15700	15700	15700	0
320	20231025	152300	169866100	15700	15700	15700	15700	0
321	20231025	152200	169866100	15700	15700	15700	15700	0
322	20231025	152100	169866100	15700	15700	15700	15700	0
323	20231025	152000	169866100	15700	15700	15700	15700	0
324	20231025	151900	169866100	15700	15620	15700	15620	351
325	20231025	151800	164369570	15620	15640	15670	15620	178
326	20231025	151700	161587370	15630	15730	15730	15630	577
327	20231025	151600	152545760	15740	15740	15740	15740	10
328	20231025	151500	152388360	15800	15800	15800	15800	0
329	20231025	151400	152388360	15800	15800	15800	15800	0
330	20231025	151300	152388360	15800	15800	15800	15800	1
331	20231025	151200	152372560	15770	15770	15770	15770	0
332	20231025	151100	152372560	15770	15770	15770	15770	0
333	20231025	151000	152372560	15770	15800	15800	15770	21
334	20231025	150900	152040960	15810	15810	15810	15810	3
335	20231025	150800	151993530	15800	15800	15800	15800	0
336	20231025	150700	151993530	15800	15800	15800	15800	0
337	20231025	150600	151993530	15800	15800	15800	15800	3
338	20231025	150500	151946130	15790	15790	15790	15790	0
339	20231025	150400	151946130	15790	15790	15790	15790	0
340	20231025	150300	151946130	15790	15790	15790	15790	4
341	20231025	150200	151882970	15780	15780	15780	15780	0
342	20231025	150100	151882970	15780	15780	15780	15780	0
343	20231025	150000	151882970	15780	15780	15780	15780	0
344	20231025	145900	151882970	15780	15780	15780	15780	1
345	20231025	145800	151867190	15780	15780	15780	15780	0
346	20231025	145700	151867190	15780	15780	15780	15780	10
347	20231025	145600	151709390	15790	15790	15790	15790	3
348	20231025	145500	151662020	15810	15810	15810	15810	0
349	20231025	145400	151662020	15810	15810	15810	15810	0
350	20231025	145300	151662020	15810	15810	15810	15810	0
351	20231025	145200	151662020	15810	15810	15810	15810	1
352	20231025	145100	151646210	15790	15790	15790	15790	0
353	20231025	145000	151646210	15790	15790	15790	15790	0
354	20231025	144900	151646210	15790	15790	15790	15790	0
355	20231025	144800	151646210	15790	15790	15790	15790	7
356	20231025	144700	151535680	15770	15770	15770	15770	0
357	20231025	144600	151535680	15770	15770	15770	15770	0
358	20231025	144500	151535680	15770	15770	15770	15770	0
359	20231025	144400	151535680	15770	15770	15770	15770	0
360	20231025	144300	151535680	15770	15770	15770	15770	5
361	20231025	144200	151456830	15780	15780	15780	15780	0
362	20231025	144100	151456830	15780	15780	15780	15780	9
363	20231025	144000	151314810	15780	15780	15780	15780	0
364	20231025	143900	151314810	15780	15780	15780	15780	0
365	20231025	143800	151314810	15780	15780	15780	15780	0
366	20231025	143700	151314810	15780	15780	15780	15780	13
367	20231025	143600	151109670	15760	15760	15760	15760	0
368	20231025	143500	151109670	15760	15760	15760	15760	0
369	20231025	143400	151109670	15760	15760	15760	15760	0
370	20231025	143300	151109670	15760	15760	15760	15760	0
371	20231025	143200	151109670	15760	15760	15760	15760	5
372	20231025	143100	151030870	15760	15760	15760	15760	0
373	20231025	143000	151030870	15760	15800	15800	15760	225
374	20231025	142900	147480210	15810	15810	15810	15810	0
375	20231025	142800	147480210	15810	15810	15810	15810	0
376	20231025	142700	147480210	15810	15810	15810	15810	4
377	20231025	142600	147416970	15820	15820	15820	15820	0
378	20231025	142500	147416970	15820	15820	15820	15820	0
379	20231025	142400	147416970	15820	15820	15820	15820	0
380	20231025	142300	147416970	15820	15820	15820	15820	10
381	20231025	142200	147258770	15850	15850	15850	15850	0
382	20231025	142100	147258770	15850	15850	15850	15850	0
383	20231025	142000	147258770	15850	15850	15850	15850	0
384	20231025	141900	147258770	15850	15850	15850	15850	2
385	20231025	141800	147227070	15800	15800	15800	15800	0
386	20231025	141700	147227070	15800	15830	15830	15800	500
387	20231025	141600	139326770	15850	15850	15850	15850	0
388	20231025	141500	139326770	15850	15850	15850	15850	0
389	20231025	141400	139326770	15850	15850	15850	15850	0
390	20231025	141300	139326770	15850	15850	15850	15850	0
391	20231025	141200	139326770	15850	15850	15850	15850	0
392	20231025	141100	139326770	15850	15850	15850	15850	0
393	20231025	141000	139326770	15850	15890	15890	15850	15
394	20231025	140900	139088670	15890	15890	15890	15890	3
395	20231025	140800	139041000	15890	15890	15890	15890	3
396	20231025	140700	138993330	15890	15890	15890	15890	3
397	20231025	140600	138945660	15890	15890	15890	15890	3
398	20231025	140500	138897990	15890	15890	15890	15890	2
399	20231025	140400	138866210	15890	15890	15890	15890	3
400	20231025	140300	138818540	15890	15890	15890	15890	4
401	20231025	140200	138754980	15890	15890	15890	15890	5
402	20231025	140100	138675530	15880	15880	15880	15880	57
403	20231025	140000	137770370	15880	15880	15880	15880	3
404	20231025	135900	137722730	15880	15880	15880	15880	2
405	20231025	135800	137690970	15830	15830	15830	15830	0
406	20231025	135700	137690970	15830	15830	15830	15830	33
407	20231025	135600	137168580	15830	15830	15830	15830	3
408	20231025	135500	137121090	15790	15790	15790	15790	0
409	20231025	135400	137121090	15790	15790	15790	15790	0
410	20231025	135300	137121090	15790	15790	15790	15790	0
411	20231025	135200	137121090	15790	15810	15810	15790	10
412	20231025	135100	136963030	15810	15810	15810	15810	1
413	20231025	135000	136947220	15810	15810	15810	15810	2
414	20231025	134900	136915600	15810	15810	15810	15810	1
415	20231025	134800	136899790	15810	15810	15810	15810	2
416	20231025	134700	136868170	15810	15810	15810	15810	1
417	20231025	134600	136852360	15810	15810	15810	15810	1
418	20231025	134500	136836550	15810	15810	15810	15810	2
419	20231025	134400	136804930	15800	15800	15800	15800	0
420	20231025	134300	136804930	15800	15800	15800	15800	0
421	20231025	134200	136804930	15800	15810	15810	15800	9
422	20231025	134100	136662690	15810	15810	15810	15810	5
423	20231025	134000	136583640	15800	15800	15800	15800	82
424	20231025	133900	135288040	15790	15790	15790	15790	4
425	20231025	133800	135224880	15780	15780	15780	15780	0
426	20231025	133700	135224880	15780	15780	15780	15780	8
427	20231025	133600	135098640	15790	15790	15790	15790	6
428	20231025	133500	135003900	15790	15790	15800	15790	106
429	20231025	133400	133329170	15790	15790	15790	15790	2
430	20231025	133300	133297590	15790	15790	15790	15790	2
431	20231025	133200	133266010	15780	15780	15780	15780	2
432	20231025	133100	133234450	15770	15770	15770	15770	0
433	20231025	133000	133234450	15770	15770	15770	15770	0
434	20231025	132900	133234450	15770	15770	15770	15770	0
435	20231025	132800	133234450	15770	15770	15770	15770	1
436	20231025	132700	133218680	15750	15750	15750	15750	0
437	20231025	132600	133218680	15750	15750	15750	15750	0
438	20231025	132500	133218680	15750	15750	15750	15750	0
439	20231025	132400	133218680	15750	15750	15750	15750	0
440	20231025	132300	133218680	15750	15750	15750	15750	0
441	20231025	132200	133218680	15750	15750	15750	15750	4
442	20231025	132100	133155680	15760	15760	15760	15760	0
443	20231025	132000	133155680	15760	15760	15760	15760	0
444	20231025	131900	133155680	15760	15760	15760	15760	0
445	20231025	131800	133155680	15760	15760	15760	15760	0
446	20231025	131700	133155680	15760	15760	15760	15760	0
447	20231025	131600	133155680	15760	15760	15760	15760	0
448	20231025	131500	133155680	15760	15760	15760	15760	0
449	20231025	131400	133155680	15760	15760	15760	15760	0
450	20231025	131300	133155680	15760	15760	15760	15760	0
451	20231025	131200	133155680	15760	15760	15760	15760	0
452	20231025	131100	133155680	15760	15760	15760	15760	0
453	20231025	131000	133155680	15760	15760	15760	15760	0
454	20231025	130900	133155680	15760	15760	15760	15760	0
455	20231025	130800	133155680	15760	15760	15760	15760	0
456	20231025	130700	133155680	15760	15760	15760	15760	209
457	20231025	130600	129861840	15800	15800	15800	15800	0
458	20231025	130500	129861840	15800	15800	15800	15800	0
459	20231025	130400	129861840	15800	15800	15800	15800	0
460	20231025	130300	129861840	15800	15800	15800	15800	1
461	20231025	130200	129846040	15770	15770	15770	15770	0
462	20231025	130100	129846040	15770	15770	15770	15770	0
463	20231025	130000	129846040	15770	15770	15770	15770	0
464	20231025	125900	129846040	15770	15770	15770	15770	0
465	20231025	125800	129846040	15770	15770	15770	15770	0
466	20231025	125700	129846040	15770	15770	15770	15770	0
467	20231025	125600	129846040	15770	15770	15770	15770	7
468	20231025	125500	129735650	15770	15770	15770	15770	0
469	20231025	125400	129735650	15770	15770	15770	15770	0
470	20231025	125300	129735650	15770	15800	15800	15770	17
471	20231025	125200	129467410	15800	15800	15800	15800	0
472	20231025	125100	129467410	15800	15800	15800	15800	0
473	20231025	125000	129467410	15800	15800	15800	15800	0
474	20231025	124900	129467410	15800	15800	15800	15800	0
475	20231025	124800	129467410	15800	15800	15800	15800	0
476	20231025	124700	129467410	15800	15800	15800	15800	0
477	20231025	124600	129467410	15800	15800	15800	15800	0
478	20231025	124500	129467410	15800	15800	15800	15800	0
479	20231025	124400	129467410	15800	15800	15800	15800	0
480	20231025	124300	129467410	15800	15800	15800	15800	0
481	20231025	124200	129467410	15800	15800	15800	15800	0
482	20231025	124100	129467410	15800	15800	15800	15800	0
483	20231025	124000	129467410	15800	15890	15890	15800	648
484	20231025	123900	119207000	15900	15910	15910	15900	3
485	20231025	123800	119159290	15910	15910	15910	15910	2
486	20231025	123700	119127470	15920	15940	15940	15920	13
487	20231025	123600	118920380	15940	15940	15940	15940	0
488	20231025	123500	118920380	15940	15940	15940	15940	1
489	20231025	123400	118904440	15880	15880	15880	15880	0
490	20231025	123300	118904440	15880	15880	15880	15880	0
491	20231025	123200	118904440	15880	15880	15880	15880	0
492	20231025	123100	118904440	15880	15880	15880	15880	0
493	20231025	123000	118904440	15880	15880	15880	15880	0
494	20231025	122900	118904440	15880	15880	15880	15880	0
495	20231025	122800	118904440	15880	15880	15880	15880	0
496	20231025	122700	118904440	15880	15880	15880	15880	0
497	20231025	122600	118904440	15880	15930	15930	15870	776
498	20231025	122500	106585800	15940	15940	15940	15940	0
499	20231025	122400	106585800	15940	15950	15950	15940	4
500	20231025	122300	106522020	15950	15950	15950	15950	0
501	20231025	122200	106522020	15950	15950	15950	15950	0
502	20231025	122100	106522020	15950	15950	15950	15950	0
503	20231025	122000	106522020	15950	15950	15950	15950	3
504	20231025	121900	106474170	15960	15960	15960	15960	1
505	20231025	121800	106458210	15960	15960	15960	15960	0
506	20231025	121700	106458210	15960	15960	15960	15960	0
507	20231025	121600	106458210	15960	15960	15960	15960	1
508	20231025	121500	106442250	15960	15960	15960	15960	0
509	20231025	121400	106442250	15960	15960	15960	15960	1
510	20231025	121300	106426290	15960	15960	15960	15960	0
511	20231025	121200	106426290	15960	15960	15960	15960	0
512	20231025	121100	106426290	15960	15960	15960	15960	3
513	20231025	121000	106378410	15970	15970	15970	15970	1
514	20231025	120900	106362440	15970	15970	15970	15970	5
515	20231025	120800	106282590	15970	15970	15970	15970	0
516	20231025	120700	106282590	15970	15970	15970	15970	0
517	20231025	120600	106282590	15970	15970	15970	15970	2
518	20231025	120500	106250650	15970	15970	15970	15970	0
519	20231025	120400	106250650	15970	15970	15970	15970	3
520	20231025	120300	106202740	15970	15970	15970	15970	4
521	20231025	120200	106138860	15970	15970	15970	15970	2
522	20231025	120100	106106920	15970	15970	15970	15970	0
523	20231025	120000	106106920	15970	15970	15970	15970	6
524	20231025	115900	106011100	15970	15970	15970	15970	0
525	20231025	115800	106011100	15970	15970	15970	15970	0
526	20231025	115700	106011100	15970	15970	15970	15970	0
527	20231025	115600	106011100	15970	15970	15970	15970	0
528	20231025	115500	106011100	15970	15930	15970	15930	151
529	20231025	115400	103602350	15940	15940	15940	15940	2
530	20231025	115300	103570470	15940	15940	15940	15940	2
531	20231025	115200	103538590	15940	15940	15940	15940	0
532	20231025	115100	103538590	15940	15940	15940	15940	8
533	20231025	115000	103411070	15940	15940	15940	15940	3
534	20231025	114900	103363250	15940	15940	15940	15940	3
535	20231025	114800	103315430	15940	15940	15940	15940	1
536	20231025	114700	103299490	15930	15930	15930	15930	0
537	20231025	114600	103299490	15930	15930	15930	15930	0
538	20231025	114500	103299490	15930	15930	15930	15930	0
539	20231025	114400	103299490	15930	15930	15930	15930	0
540	20231025	114300	103299490	15930	15930	15930	15930	0
541	20231025	114200	103299490	15930	15930	15930	15930	5
542	20231025	114100	103219840	15940	15940	15940	15940	3
543	20231025	114000	103172020	15950	15950	15950	15950	0
544	20231025	113900	103172020	15950	15950	15950	15950	0
545	20231025	113800	103172020	15950	15950	15950	15950	0
546	20231025	113700	103172020	15950	15950	15950	15950	2
547	20231025	113600	103140120	15950	15950	15950	15950	0
548	20231025	113500	103140120	15950	15950	15950	15950	2
549	20231025	113400	103108220	15950	15950	15950	15950	0
550	20231025	113300	103108220	15950	15950	15950	15950	0
551	20231025	113200	103108220	15950	15950	15950	15950	0
552	20231025	113100	103108220	15950	15950	15950	15950	0
553	20231025	113000	103108220	15950	15950	15950	15950	0
554	20231025	112900	103108220	15950	15950	15950	15950	0
555	20231025	112800	103108220	15950	15950	15950	15950	0
556	20231025	112700	103108220	15950	15950	15950	15950	3
557	20231025	112600	103060370	15960	15960	15960	15960	3
558	20231025	112500	103012490	15960	15960	15960	15960	0
559	20231025	112400	103012490	15960	15960	15960	15960	0
560	20231025	112300	103012490	15960	15960	15960	15960	0
561	20231025	112200	103012490	15960	15960	15960	15960	3
562	20231025	112100	102964610	15960	15960	15960	15960	0
563	20231025	112000	102964610	15960	15960	15960	15960	0
564	20231025	111900	102964610	15960	15960	15960	15960	5
565	20231025	111800	102884810	15970	15970	15970	15970	0
566	20231025	111700	102884810	15970	15970	15970	15970	0
567	20231025	111600	102884810	15970	15990	15990	15970	9
568	20231025	111500	102740990	15990	15990	15990	15990	0
569	20231025	111400	102740990	15990	15990	15990	15990	0
570	20231025	111300	102740990	15990	15990	15990	15990	0
571	20231025	111200	102740990	15990	15990	15990	15990	1
572	20231025	111100	102725000	15990	15990	15990	15990	0
573	20231025	111000	102725000	15990	15980	15990	15980	6
574	20231025	110900	102629100	15990	15990	15990	15990	0
575	20231025	110800	102629100	15990	15990	15990	15990	0
576	20231025	110700	102629100	15990	15980	15990	15980	7
577	20231025	110600	102517190	15920	15920	15920	15920	0
578	20231025	110500	102517190	15920	15920	15920	15920	0
579	20231025	110400	102517190	15920	15920	15920	15920	1
580	20231025	110300	102501270	15910	15910	15910	15910	2
581	20231025	110200	102469450	15900	15900	15900	15900	0
582	20231025	110100	102469450	15900	15900	15900	15900	0
583	20231025	110000	102469450	15900	15890	15900	15890	49
584	20231025	105900	101690640	15870	15870	15870	15870	30
585	20231025	105800	101214540	15860	15860	15860	15860	0
586	20231025	105700	101214540	15860	15860	15860	15860	151
587	20231025	105600	98819680	15870	15870	15870	15870	0
588	20231025	105500	98819680	15870	15870	15870	15870	2
589	20231025	105400	98787940	15870	15870	15870	15870	0
590	20231025	105300	98787940	15870	15870	15870	15870	0
591	20231025	105200	98787940	15870	15870	15870	15870	0
592	20231025	105100	98787940	15870	15870	15870	15870	80
593	20231025	105000	97518340	15870	15890	15890	15870	103
594	20231025	104900	95882930	15890	15880	15890	15880	41
595	20231025	104800	95231810	15890	15890	15890	15890	6
596	20231025	104700	95136470	15890	15910	15910	15890	303
597	20231025	104600	90318760	15920	15920	15920	15920	0
598	20231025	104500	90318760	15920	15920	15920	15920	20
599	20231025	104400	90000360	15920	15920	15920	15920	0
600	20231025	104300	90000360	15920	15920	15920	15920	14
601	20231025	104200	89777480	15940	15940	15940	15940	0
602	20231025	104100	89777480	15940	15950	15950	15940	394
603	20231025	104000	83493190	15960	15960	15960	15960	0
604	20231025	103900	83493190	15960	15970	15970	15960	121
605	20231025	103800	81561180	15990	15990	15990	15990	21
606	20231025	103700	81225390	15980	15980	15980	15980	0
607	20231025	103600	81225390	15980	15990	15990	15980	34
608	20231025	103500	80681890	16000	16000	16000	16000	5
609	20231025	103400	80601890	15990	16000	16000	15990	99
610	20231025	103300	79018770	16200	16200	16200	16200	0
611	20231025	103200	79018770	16200	16090	16200	16090	10
612	20231025	103100	78857760	16320	16000	16320	16000	98
613	20231025	103000	77266920	16000	15940	16000	15940	373
614	20231025	102900	71309690	15950	15950	15950	15950	3
615	20231025	102800	71261840	15950	15860	15950	15860	554
616	20231025	102700	62456210	15860	15860	15860	15860	0
617	20231025	102600	62456210	15860	15870	15870	15860	108
618	20231025	102500	60742270	15880	15880	15880	15880	0
619	20231025	102400	60742270	15880	15880	15880	15880	1
620	20231025	102300	60726390	15880	15880	15880	15880	4
621	20231025	102200	60662870	15880	15880	15880	15880	0
622	20231025	102100	60662870	15880	15880	15880	15880	0
623	20231025	102000	60662870	15880	15880	15880	15880	0
624	20231025	101900	60662870	15880	15880	15880	15880	0
625	20231025	101800	60662870	15880	15860	15880	15860	243
626	20231025	101700	56807130	15860	15860	15860	15860	0
627	20231025	101600	56807130	15860	15860	15860	15860	0
628	20231025	101500	56807130	15860	15860	15860	15860	35
629	20231025	101400	56252030	15850	15750	15850	15750	1336
630	20231025	101300	35136530	15760	15710	15760	15700	231
631	20231025	101200	31502190	15700	15700	15700	15700	0
632	20231025	101100	31502190	15700	15700	15700	15700	0
633	20231025	101000	31502190	15700	15700	15700	15700	10
634	20231025	100900	31345190	15670	15670	15670	15670	0
635	20231025	100800	31345190	15670	15670	15670	15670	0
636	20231025	100700	31345190	15670	15670	15670	15670	0
637	20231025	100600	31345190	15670	15670	15670	15670	0
638	20231025	100500	31345190	15670	15670	15670	15670	0
639	20231025	100400	31345190	15670	15670	15680	15670	406
640	20231025	100300	24983080	15670	15670	15670	15670	0
641	20231025	100200	24983080	15670	15670	15670	15670	0
642	20231025	100100	24983080	15670	15670	15670	15670	0
643	20231025	100000	24983080	15670	15670	15670	15670	0
644	20231025	095900	24983080	15670	15670	15670	15670	0
645	20231025	095800	24983080	15670	15670	15670	15670	0
646	20231025	095700	24983080	15670	15670	15670	15670	0
647	20231025	095600	24983080	15670	15670	15670	15670	0
648	20231025	095500	24983080	15670	15670	15670	15670	1
649	20231025	095400	24967410	15560	15560	15560	15560	0
650	20231025	095300	24967410	15560	15560	15560	15560	0
651	20231025	095200	24967410	15560	15560	15560	15560	0
652	20231025	095100	24967410	15560	15580	15580	15560	126
653	20231025	095000	23005770	15560	15560	15560	15560	0
654	20231025	094900	23005770	15560	15560	15560	15560	0
655	20231025	094800	23005770	15560	15560	15560	15560	0
656	20231025	094700	23005770	15560	15560	15560	15560	1
657	20231025	094600	22990210	15560	15560	15560	15560	0
658	20231025	094500	22990210	15560	15560	15560	15560	0
659	20231025	094400	22990210	15560	15560	15560	15560	0
660	20231025	094300	22990210	15560	15600	15600	15560	599
661	20231025	094200	13667930	15700	15700	15700	15700	0
662	20231025	094100	13667930	15700	15700	15700	15700	1
663	20231025	094000	13652230	15720	15710	15720	15710	6
664	20231025	093900	13557960	15710	15710	15710	15710	0
665	20231025	093800	13557960	15710	15680	15710	15680	508
666	20231025	093700	5583300	15680	15680	15680	15680	0
667	20231025	093600	5583300	15680	15680	15680	15680	0
668	20231025	093500	5583300	15680	15680	15680	15680	0
669	20231025	093400	5583300	15680	15680	15680	15680	1
670	20231025	093300	5567620	15600	15600	15600	15600	0
671	20231025	093200	5567620	15600	15600	15600	15600	0
672	20231025	093100	5567620	15600	15600	15600	15600	0
673	20231025	093000	5567620	15600	15600	15600	15600	0
674	20231025	092900	5567620	15600	15600	15600	15600	100
675	20231025	092800	4007620	15700	15700	15700	15700	0
676	20231025	092700	4007620	15700	15700	15700	15700	0
677	20231025	092600	4007620	15700	15700	15700	15700	0
678	20231025	092500	4007620	15700	15700	15700	15700	0
679	20231025	092400	4007620	15700	15700	15700	15700	0
680	20231025	092300	4007620	15700	15650	15700	15650	3
681	20231025	092200	3960620	15470	15470	15470	15470	0
682	20231025	092100	3960620	15470	15470	15470	15470	0
683	20231025	092000	3960620	15470	15470	15470	15470	5
684	20231025	091900	3883270	15470	15470	15470	15470	0
685	20231025	091800	3883270	15470	15460	15470	15460	50
686	20231025	091700	3109800	15470	15440	15470	15440	100
687	20231025	091600	1563050	15420	15420	15420	15420	0
688	20231025	091500	1563050	15420	15420	15420	15420	50
689	20231025	091400	792050	15420	15500	15500	15420	14
690	20231025	091300	575930	15410	15410	15410	15410	10
691	20231025	091200	421830	15880	15880	15880	15880	0
692	20231025	091100	421830	15880	15880	15880	15880	0
693	20231025	091000	421830	15880	15880	15880	15880	0
694	20231025	090900	421830	15880	15880	15880	15880	0
695	20231025	090800	421830	15880	15880	15880	15880	0
696	20231025	090700	421830	15880	15880	15880	15880	0
697	20231025	090600	421830	15880	15880	15880	15880	0
698	20231025	090500	421830	15880	15880	15880	15880	0
699	20231025	090400	421830	15880	15880	15880	15880	0
700	20231025	090300	421830	15880	15900	15900	15550	24
701	20231025	090200	47830	15940	15940	15940	15940	0
702	20231025	090100	47830	15940	15940	15940	15940	2
703	20231025	090000	15950	15950	15950	15950	15950	1