KissMeData/361390/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	204900	485851930	15710	15710	15710	15710	890
3	20231025	204800	485851930	15710	15710	15710	15710	0
4	20231025	204700	485851930	15710	15710	15710	15710	0
5	20231025	204600	485851930	15710	15710	15710	15710	0
6	20231025	204500	485851930	15710	15710	15710	15710	0
7	20231025	204400	485851930	15710	15710	15710	15710	0
8	20231025	204300	485851930	15710	15710	15710	15710	0
9	20231025	204200	485851930	15710	15710	15710	15710	0
10	20231025	204100	485851930	15710	15710	15710	15710	0
11	20231025	204000	485851930	15710	15710	15710	15710	0
12	20231025	203900	485851930	15710	15710	15710	15710	0
13	20231025	203800	485851930	15710	15710	15710	15710	0
14	20231025	203700	485851930	15710	15710	15710	15710	0
15	20231025	203600	485851930	15710	15710	15710	15710	0
16	20231025	203500	485851930	15710	15710	15710	15710	0
17	20231025	203400	485851930	15710	15710	15710	15710	0
18	20231025	203300	485851930	15710	15710	15710	15710	0
19	20231025	203200	485851930	15710	15710	15710	15710	0
20	20231025	203100	485851930	15710	15710	15710	15710	0
21	20231025	203000	485851930	15710	15710	15710	15710	0
22	20231025	202900	485851930	15710	15710	15710	15710	0
23	20231025	202800	485851930	15710	15710	15710	15710	0
24	20231025	202700	485851930	15710	15710	15710	15710	0
25	20231025	202600	485851930	15710	15710	15710	15710	0
26	20231025	202500	485851930	15710	15710	15710	15710	0
27	20231025	202400	485851930	15710	15710	15710	15710	0
28	20231025	202300	485851930	15710	15710	15710	15710	0
29	20231025	202200	485851930	15710	15710	15710	15710	0
30	20231025	202100	485851930	15710	15710	15710	15710	0
31	20231025	202000	485851930	15710	15710	15710	15710	0
32	20231025	201900	485851930	15710	15710	15710	15710	890
33	20231025	201800	485851930	15710	15710	15710	15710	0
34	20231025	201700	485851930	15710	15710	15710	15710	0
35	20231025	201600	485851930	15710	15710	15710	15710	0
36	20231025	201500	485851930	15710	15710	15710	15710	0
37	20231025	201400	485851930	15710	15710	15710	15710	0
38	20231025	201300	485851930	15710	15710	15710	15710	0
39	20231025	201200	485851930	15710	15710	15710	15710	0
40	20231025	201100	485851930	15710	15710	15710	15710	0
41	20231025	201000	485851930	15710	15710	15710	15710	0
42	20231025	200900	485851930	15710	15710	15710	15710	0
43	20231025	200800	485851930	15710	15710	15710	15710	0
44	20231025	200700	485851930	15710	15710	15710	15710	0
45	20231025	200600	485851930	15710	15710	15710	15710	0
46	20231025	200500	485851930	15710	15710	15710	15710	0
47	20231025	200400	485851930	15710	15710	15710	15710	0
48	20231025	200300	485851930	15710	15710	15710	15710	0
49	20231025	200200	485851930	15710	15710	15710	15710	0
50	20231025	200100	485851930	15710	15710	15710	15710	0
51	20231025	200000	485851930	15710	15710	15710	15710	0
52	20231025	195900	485851930	15710	15710	15710	15710	0
53	20231025	195800	485851930	15710	15710	15710	15710	0
54	20231025	195700	485851930	15710	15710	15710	15710	0
55	20231025	195600	485851930	15710	15710	15710	15710	0
56	20231025	195500	485851930	15710	15710	15710	15710	0
57	20231025	195400	485851930	15710	15710	15710	15710	0
58	20231025	195300	485851930	15710	15710	15710	15710	0
59	20231025	195200	485851930	15710	15710	15710	15710	0
60	20231025	195100	485851930	15710	15710	15710	15710	0
61	20231025	195000	485851930	15710	15710	15710	15710	0
62	20231025	194900	485851930	15710	15710	15710	15710	890
63	20231025	194800	485851930	15710	15710	15710	15710	0
64	20231025	194700	485851930	15710	15710	15710	15710	0
65	20231025	194600	485851930	15710	15710	15710	15710	0
66	20231025	194500	485851930	15710	15710	15710	15710	0
67	20231025	194400	485851930	15710	15710	15710	15710	0
68	20231025	194300	485851930	15710	15710	15710	15710	0
69	20231025	194200	485851930	15710	15710	15710	15710	0
70	20231025	194100	485851930	15710	15710	15710	15710	0
71	20231025	194000	485851930	15710	15710	15710	15710	0
72	20231025	193900	485851930	15710	15710	15710	15710	0
73	20231025	193800	485851930	15710	15710	15710	15710	0
74	20231025	193700	485851930	15710	15710	15710	15710	0
75	20231025	193600	485851930	15710	15710	15710	15710	0
76	20231025	193500	485851930	15710	15710	15710	15710	0
77	20231025	193400	485851930	15710	15710	15710	15710	0
78	20231025	193300	485851930	15710	15710	15710	15710	0
79	20231025	193200	485851930	15710	15710	15710	15710	0
80	20231025	193100	485851930	15710	15710	15710	15710	0
81	20231025	193000	485851930	15710	15710	15710	15710	0
82	20231025	192900	485851930	15710	15710	15710	15710	0
83	20231025	192800	485851930	15710	15710	15710	15710	0
84	20231025	192700	485851930	15710	15710	15710	15710	0
85	20231025	192600	485851930	15710	15710	15710	15710	0
86	20231025	192500	485851930	15710	15710	15710	15710	0
87	20231025	192400	485851930	15710	15710	15710	15710	0
88	20231025	192300	485851930	15710	15710	15710	15710	0
89	20231025	192200	485851930	15710	15710	15710	15710	0
90	20231025	192100	485851930	15710	15710	15710	15710	0
91	20231025	192000	485851930	15710	15710	15710	15710	0
92	20231025	191900	485851930	15710	15710	15710	15710	890
93	20231025	191800	485851930	15710	15710	15710	15710	0
94	20231025	191700	485851930	15710	15710	15710	15710	0
95	20231025	191600	485851930	15710	15710	15710	15710	0
96	20231025	191500	485851930	15710	15710	15710	15710	0
97	20231025	191400	485851930	15710	15710	15710	15710	0
98	20231025	191300	485851930	15710	15710	15710	15710	0
99	20231025	191200	485851930	15710	15710	15710	15710	0
100	20231025	191100	485851930	15710	15710	15710	15710	0
101	20231025	191000	485851930	15710	15710	15710	15710	0
102	20231025	190900	485851930	15710	15710	15710	15710	0
103	20231025	190800	485851930	15710	15710	15710	15710	0
104	20231025	190700	485851930	15710	15710	15710	15710	0
105	20231025	190600	485851930	15710	15710	15710	15710	0
106	20231025	190500	485851930	15710	15710	15710	15710	0
107	20231025	190400	485851930	15710	15710	15710	15710	0
108	20231025	190300	485851930	15710	15710	15710	15710	0
109	20231025	190200	485851930	15710	15710	15710	15710	0
110	20231025	190100	485851930	15710	15710	15710	15710	0
111	20231025	190000	485851930	15710	15710	15710	15710	0
112	20231025	185900	485851930	15710	15710	15710	15710	0
113	20231025	185800	485851930	15710	15710	15710	15710	0
114	20231025	185700	485851930	15710	15710	15710	15710	0
115	20231025	185600	485851930	15710	15710	15710	15710	0
116	20231025	185500	485851930	15710	15710	15710	15710	0
117	20231025	185400	485851930	15710	15710	15710	15710	0
118	20231025	185300	485851930	15710	15710	15710	15710	0
119	20231025	185200	485851930	15710	15710	15710	15710	0
120	20231025	185100	485851930	15710	15710	15710	15710	0
121	20231025	185000	485851930	15710	15710	15710	15710	0
122	20231025	184900	485851930	15710	15710	15710	15710	890
123	20231025	184800	485851930	15710	15710	15710	15710	0
124	20231025	184700	485851930	15710	15710	15710	15710	0
125	20231025	184600	485851930	15710	15710	15710	15710	0
126	20231025	184500	485851930	15710	15710	15710	15710	0
127	20231025	184400	485851930	15710	15710	15710	15710	0
128	20231025	184300	485851930	15710	15710	15710	15710	0
129	20231025	184200	485851930	15710	15710	15710	15710	0
130	20231025	184100	485851930	15710	15710	15710	15710	0
131	20231025	184000	485851930	15710	15710	15710	15710	0
132	20231025	183900	485851930	15710	15710	15710	15710	0
133	20231025	183800	485851930	15710	15710	15710	15710	0
134	20231025	183700	485851930	15710	15710	15710	15710	0
135	20231025	183600	485851930	15710	15710	15710	15710	0
136	20231025	183500	485851930	15710	15710	15710	15710	0
137	20231025	183400	485851930	15710	15710	15710	15710	0
138	20231025	183300	485851930	15710	15710	15710	15710	0
139	20231025	183200	485851930	15710	15710	15710	15710	0
140	20231025	183100	485851930	15710	15710	15710	15710	0
141	20231025	183000	485851930	15710	15710	15710	15710	0
142	20231025	182900	485851930	15710	15710	15710	15710	0
143	20231025	182800	485851930	15710	15710	15710	15710	0
144	20231025	182700	485851930	15710	15710	15710	15710	0
145	20231025	182600	485851930	15710	15710	15710	15710	0
146	20231025	182500	485851930	15710	15710	15710	15710	0
147	20231025	182400	485851930	15710	15710	15710	15710	0
148	20231025	182300	485851930	15710	15710	15710	15710	0
149	20231025	182200	485851930	15710	15710	15710	15710	0
150	20231025	182100	485851930	15710	15710	15710	15710	0
151	20231025	182000	485851930	15710	15710	15710	15710	0
152	20231025	181900	485851930	15710	15710	15710	15710	890
153	20231025	181800	485851930	15710	15710	15710	15710	0
154	20231025	181700	485851930	15710	15710	15710	15710	0
155	20231025	181600	485851930	15710	15710	15710	15710	0
156	20231025	181500	485851930	15710	15710	15710	15710	0
157	20231025	181400	485851930	15710	15710	15710	15710	0
158	20231025	181300	485851930	15710	15710	15710	15710	0
159	20231025	181200	485851930	15710	15710	15710	15710	0
160	20231025	181100	485851930	15710	15710	15710	15710	0
161	20231025	181000	485851930	15710	15710	15710	15710	0
162	20231025	180900	485851930	15710	15710	15710	15710	0
163	20231025	180800	485851930	15710	15710	15710	15710	0
164	20231025	180700	485851930	15710	15710	15710	15710	0
165	20231025	180600	485851930	15710	15710	15710	15710	0
166	20231025	180500	485851930	15710	15710	15710	15710	0
167	20231025	180400	485851930	15710	15710	15710	15710	0
168	20231025	180300	485851930	15710	15710	15710	15710	0
169	20231025	180200	485851930	15710	15710	15710	15710	0
170	20231025	180100	485851930	15710	15710	15710	15710	0
171	20231025	180000	485851930	15710	15710	15710	15710	0
172	20231025	175900	485851930	15710	15710	15710	15710	0
173	20231025	175800	485851930	15710	15710	15710	15710	0
174	20231025	175700	485851930	15710	15710	15710	15710	0
175	20231025	175600	485851930	15710	15710	15710	15710	0
176	20231025	175500	485851930	15710	15710	15710	15710	0
177	20231025	175400	485851930	15710	15710	15710	15710	0
178	20231025	175300	485851930	15710	15710	15710	15710	0
179	20231025	175200	485851930	15710	15710	15710	15710	0
180	20231025	175100	485851930	15710	15710	15710	15710	0
181	20231025	175000	485851930	15710	15710	15710	15710	0
182	20231025	174900	485851930	15710	15710	15710	15710	890
183	20231025	174800	485851930	15710	15710	15710	15710	0
184	20231025	174700	485851930	15710	15710	15710	15710	0
185	20231025	174600	485851930	15710	15710	15710	15710	0
186	20231025	174500	485851930	15710	15710	15710	15710	0
187	20231025	174400	485851930	15710	15710	15710	15710	0
188	20231025	174300	485851930	15710	15710	15710	15710	0
189	20231025	174200	485851930	15710	15710	15710	15710	0
190	20231025	174100	485851930	15710	15710	15710	15710	0
191	20231025	174000	485851930	15710	15710	15710	15710	0
192	20231025	173900	485851930	15710	15710	15710	15710	0
193	20231025	173800	485851930	15710	15710	15710	15710	0
194	20231025	173700	485851930	15710	15710	15710	15710	0
195	20231025	173600	485851930	15710	15710	15710	15710	0
196	20231025	173500	485851930	15710	15710	15710	15710	0
197	20231025	173400	485851930	15710	15710	15710	15710	0
198	20231025	173300	485851930	15710	15710	15710	15710	0
199	20231025	173200	485851930	15710	15710	15710	15710	0
200	20231025	173100	485851930	15710	15710	15710	15710	0
201	20231025	173000	485851930	15710	15710	15710	15710	0
202	20231025	172900	485851930	15710	15710	15710	15710	0
203	20231025	172800	485851930	15710	15710	15710	15710	0
204	20231025	172700	485851930	15710	15710	15710	15710	0
205	20231025	172600	485851930	15710	15710	15710	15710	0
206	20231025	172500	485851930	15710	15710	15710	15710	0
207	20231025	172400	485851930	15710	15710	15710	15710	0
208	20231025	172300	485851930	15710	15710	15710	15710	0
209	20231025	172200	485851930	15710	15710	15710	15710	0
210	20231025	172100	485851930	15710	15710	15710	15710	0
211	20231025	172000	485851930	15710	15710	15710	15710	0
212	20231025	171900	485851930	15710	15710	15710	15710	890
213	20231025	171800	485851930	15710	15710	15710	15710	0
214	20231025	171700	485851930	15710	15710	15710	15710	0
215	20231025	171600	485851930	15710	15710	15710	15710	0
216	20231025	171500	485851930	15710	15710	15710	15710	0
217	20231025	171400	485851930	15710	15710	15710	15710	0
218	20231025	171300	485851930	15710	15710	15710	15710	0
219	20231025	171200	485851930	15710	15710	15710	15710	0
220	20231025	171100	485851930	15710	15710	15710	15710	0
221	20231025	171000	485851930	15710	15710	15710	15710	0
222	20231025	170900	485851930	15710	15710	15710	15710	0
223	20231025	170800	485851930	15710	15710	15710	15710	0
224	20231025	170700	485851930	15710	15710	15710	15710	0
225	20231025	170600	485851930	15710	15710	15710	15710	0
226	20231025	170500	485851930	15710	15710	15710	15710	0
227	20231025	170400	485851930	15710	15710	15710	15710	0
228	20231025	170300	485851930	15710	15710	15710	15710	0
229	20231025	170200	485851930	15710	15710	15710	15710	0
230	20231025	170100	485851930	15710	15710	15710	15710	0
231	20231025	170000	485851930	15710	15710	15710	15710	0
232	20231025	165900	485851930	15710	15710	15710	15710	0
233	20231025	165800	485851930	15710	15710	15710	15710	0
234	20231025	165700	485851930	15710	15710	15710	15710	0
235	20231025	165600	485851930	15710	15710	15710	15710	0
236	20231025	165500	485851930	15710	15710	15710	15710	0
237	20231025	165400	485851930	15710	15710	15710	15710	0
238	20231025	165300	485851930	15710	15710	15710	15710	0
239	20231025	165200	485851930	15710	15710	15710	15710	0
240	20231025	165100	485851930	15710	15710	15710	15710	0
241	20231025	165000	485851930	15710	15710	15710	15710	0
242	20231025	164900	485851930	15710	15710	15710	15710	890
243	20231025	164800	485851930	15710	15710	15710	15710	0
244	20231025	164700	485851930	15710	15710	15710	15710	0
245	20231025	164600	485851930	15710	15710	15710	15710	0
246	20231025	164500	485851930	15710	15710	15710	15710	0
247	20231025	164400	485851930	15710	15710	15710	15710	0
248	20231025	164300	485851930	15710	15710	15710	15710	0
249	20231025	164200	485851930	15710	15710	15710	15710	0
250	20231025	164100	485851930	15710	15710	15710	15710	0
251	20231025	164000	485851930	15710	15710	15710	15710	0
252	20231025	163900	485851930	15710	15710	15710	15710	0
253	20231025	163800	485851930	15710	15710	15710	15710	0
254	20231025	163700	485851930	15710	15710	15710	15710	0
255	20231025	163600	485851930	15710	15710	15710	15710	0
256	20231025	163500	485851930	15710	15710	15710	15710	0
257	20231025	163400	485851930	15710	15710	15710	15710	0
258	20231025	163300	485851930	15710	15710	15710	15710	0
259	20231025	163200	485851930	15710	15710	15710	15710	0
260	20231025	163100	485851930	15710	15710	15710	15710	0
261	20231025	163000	485851930	15710	15710	15710	15710	0
262	20231025	162900	485851930	15710	15710	15710	15710	0
263	20231025	162800	485851930	15710	15710	15710	15710	0
264	20231025	162700	485851930	15710	15710	15710	15710	0
265	20231025	162600	485851930	15710	15710	15710	15710	0
266	20231025	162500	485851930	15710	15710	15710	15710	0
267	20231025	162400	485851930	15710	15710	15710	15710	0
268	20231025	162300	485851930	15710	15710	15710	15710	0
269	20231025	162200	485851930	15710	15710	15710	15710	0
270	20231025	162100	485851930	15710	15710	15710	15710	0
271	20231025	162000	485851930	15710	15710	15710	15710	0
272	20231025	161900	485851930	15710	15710	15710	15710	890
273	20231025	161800	485851930	15710	15710	15710	15710	0
274	20231025	161700	485851930	15710	15710	15710	15710	0
275	20231025	161600	485851930	15710	15710	15710	15710	0
276	20231025	161500	485851930	15710	15710	15710	15710	0
277	20231025	161400	485851930	15710	15710	15710	15710	0
278	20231025	161300	485851930	15710	15710	15710	15710	0
279	20231025	161200	485851930	15710	15710	15710	15710	0
280	20231025	161100	485851930	15710	15710	15710	15710	0
281	20231025	161000	485851930	15710	15710	15710	15710	0
282	20231025	160900	485851930	15710	15710	15710	15710	0
283	20231025	160800	485851930	15710	15710	15710	15710	0
284	20231025	160700	485851930	15710	15710	15710	15710	0
285	20231025	160600	485851930	15710	15710	15710	15710	0
286	20231025	160500	485851930	15710	15710	15710	15710	0
287	20231025	160400	485851930	15710	15710	15710	15710	0
288	20231025	160300	485851930	15710	15710	15710	15710	0
289	20231025	160200	485851930	15710	15710	15710	15710	0
290	20231025	160100	485851930	15710	15710	15710	15710	0
291	20231025	160000	485851930	15710	15710	15710	15710	0
292	20231025	155900	485851930	15710	15710	15710	15710	0
293	20231025	155800	485851930	15710	15710	15710	15710	0
294	20231025	155700	485851930	15710	15710	15710	15710	0
295	20231025	155600	485851930	15710	15710	15710	15710	0
296	20231025	155500	485851930	15710	15710	15710	15710	0
297	20231025	155400	485851930	15710	15710	15710	15710	0
298	20231025	155300	485851930	15710	15710	15710	15710	0
299	20231025	155200	485851930	15710	15710	15710	15710	0
300	20231025	155100	485851930	15710	15710	15710	15710	0
301	20231025	155000	485851930	15710	15710	15710	15710	0
302	20231025	154900	485851930	15710	15710	15710	15710	890
303	20231025	154800	485851930	15710	15710	15710	15710	0
304	20231025	154700	485851930	15710	15710	15710	15710	0
305	20231025	154600	485851930	15710	15710	15710	15710	0
306	20231025	154500	485851930	15710	15710	15710	15710	0
307	20231025	154400	485851930	15710	15710	15710	15710	0
308	20231025	154300	485851930	15710	15710	15710	15710	0
309	20231025	154200	485851930	15710	15710	15710	15710	0
310	20231025	154100	485851930	15710	15710	15710	15710	0
311	20231025	154000	485851930	15710	15710	15710	15710	0
312	20231025	153900	485851930	15710	15710	15710	15710	0
313	20231025	153800	485851930	15710	15710	15710	15710	0
314	20231025	153700	485851930	15710	15710	15710	15710	0
315	20231025	153600	485851930	15710	15710	15710	15710	0
316	20231025	153500	485851930	15710	15710	15710	15710	0
317	20231025	153400	485851930	15710	15710	15710	15710	0
318	20231025	153300	485851930	15710	15710	15710	15710	0
319	20231025	153200	485851930	15710	15710	15710	15710	0
320	20231025	153100	485851930	15710	15710	15710	15710	0
321	20231025	153000	485851930	15710	15710	15710	15710	890
322	20231025	152900	471870030	15790	15790	15790	15790	0
323	20231025	152800	471870030	15790	15790	15790	15790	0
324	20231025	152700	471870030	15790	15790	15790	15790	0
325	20231025	152600	471870030	15790	15790	15790	15790	0
326	20231025	152500	471870030	15790	15790	15790	15790	0
327	20231025	152400	471870030	15790	15790	15790	15790	0
328	20231025	152300	471870030	15790	15790	15790	15790	0
329	20231025	152200	471870030	15790	15790	15790	15790	0
330	20231025	152100	471870030	15790	15790	15790	15790	0
331	20231025	152000	471870030	15790	15790	15790	15790	0
332	20231025	151900	471870030	15790	15740	15790	15710	424
333	20231025	151800	465199130	15780	15780	15780	15780	1
334	20231025	151700	465183350	15790	15800	15800	15790	7
335	20231025	151600	465072810	15790	15790	15790	15790	1
336	20231025	151500	465057020	15810	15790	15810	15790	3
337	20231025	151400	465009620	15790	15790	15790	15790	3
338	20231025	151300	464962250	15820	15820	15820	15820	8
339	20231025	151200	464835690	15840	15840	15840	15840	0
340	20231025	151100	464835690	15840	15840	15840	15720	252
341	20231025	151000	460871540	15740	15750	15840	15730	299
342	20231025	150900	456164720	15840	15750	15840	15750	103
343	20231025	150800	454542290	15850	15850	15850	15750	63
344	20231025	150700	453549740	15750	15740	15850	15740	93
345	20231025	150600	452084990	15850	15790	15860	15720	272
346	20231025	150500	447806230	15790	15800	15800	15790	172
347	20231025	150400	445089950	15810	15850	15850	15810	287
348	20231025	150300	440543810	15850	15860	15860	15850	77
349	20231025	150200	439323200	15860	15890	15890	15850	143
350	20231025	150100	437052520	15970	15970	15970	15970	1
351	20231025	150000	437036550	15980	15980	15980	15980	35
352	20231025	145900	436477250	15990	15990	15990	15990	0
353	20231025	145800	436477250	15990	15990	15990	15990	0
354	20231025	145700	436477250	15990	15870	15990	15870	266
355	20231025	145600	432255050	15870	15870	15870	15870	1
356	20231025	145500	432239180	15850	15850	15850	15850	113
357	20231025	145400	430448130	15840	15800	15840	15800	53
358	20231025	145300	429609410	15840	15840	15840	15840	0
359	20231025	145200	429609410	15840	15840	15840	15840	67
360	20231025	145100	428548130	15850	15850	15850	15850	39
361	20231025	145000	427929980	15820	15820	15820	15820	0
362	20231025	144900	427929980	15820	15820	15820	15820	6
363	20231025	144800	427835060	15830	15820	15830	15820	546
364	20231025	144700	419192540	15820	15820	15820	15820	0
365	20231025	144600	419192540	15820	15800	15820	15800	56
366	20231025	144500	418307720	15790	15790	15790	15790	53
367	20231025	144400	417470850	15790	15790	15790	15790	30
368	20231025	144300	416997150	15800	15800	15800	15800	1
369	20231025	144200	416981350	15810	15710	15810	15700	344
370	20231025	144100	411577830	15700	15780	15780	15700	1000
371	20231025	144000	395858470	15860	15860	15860	15860	0
372	20231025	143900	395858470	15860	15860	15860	15860	1
373	20231025	143800	395842610	15880	15880	15880	15880	0
374	20231025	143700	395842610	15880	15880	15880	15880	0
375	20231025	143600	395842610	15880	15890	15890	15740	1645
376	20231025	143500	369870810	15890	15890	15890	15890	4
377	20231025	143400	369807250	15890	15890	15890	15890	20
378	20231025	143300	369489450	15900	15900	15900	15900	10
379	20231025	143200	369330450	15900	15900	15900	15900	0
380	20231025	143100	369330450	15900	15900	15900	15900	0
381	20231025	143000	369330450	15900	15900	15900	15900	0
382	20231025	142900	369330450	15900	15900	15900	15900	0
383	20231025	142800	369330450	15900	15900	15900	15900	10
384	20231025	142700	369171450	15900	15900	15900	15900	76
385	20231025	142600	367963050	15910	15900	15910	15900	56
386	20231025	142500	367072590	15910	15930	15990	15910	21
387	20231025	142400	366738360	15920	15920	15920	15920	1
388	20231025	142300	366722440	15930	15930	15930	15930	48
389	20231025	142200	365957800	15990	15990	15990	15990	0
390	20231025	142100	365957800	15990	15990	15990	15990	0
391	20231025	142000	365957800	15990	15990	15990	15990	0
392	20231025	141900	365957800	15990	15990	15990	15990	0
393	20231025	141800	365957800	15990	15990	15990	15990	0
394	20231025	141700	365957800	15990	15940	15990	15940	63
395	20231025	141600	364953530	15940	15940	15940	15940	20
396	20231025	141500	364634730	16000	16000	16000	16000	0
397	20231025	141400	364634730	16000	16000	16000	16000	0
398	20231025	141300	364634730	16000	16000	16000	16000	0
399	20231025	141200	364634730	16000	16000	16000	16000	0
400	20231025	141100	364634730	16000	16000	16000	16000	1
401	20231025	141000	364618730	16000	16000	16000	16000	0
402	20231025	140900	364618730	16000	16000	16000	16000	1
403	20231025	140800	364602730	15940	15940	15940	15940	2
404	20231025	140700	364570850	15990	15990	15990	15990	0
405	20231025	140600	364570850	15990	15990	15990	15990	0
406	20231025	140500	364570850	15990	15990	15990	15990	23
407	20231025	140400	364203080	15990	15990	15990	15990	0
408	20231025	140300	364203080	15990	15990	15990	15990	0
409	20231025	140200	364203080	15990	15990	15990	15990	11
410	20231025	140100	364027190	15990	15940	15990	15940	2
411	20231025	140000	363995260	15990	15990	15990	15990	3
412	20231025	135900	363947290	16000	16000	16000	16000	400
413	20231025	135800	357547290	16000	16000	16000	16000	0
414	20231025	135700	357547290	16000	16000	16000	16000	0
415	20231025	135600	357547290	16000	16000	16000	16000	0
416	20231025	135500	357547290	16000	16000	16000	16000	0
417	20231025	135400	357547290	16000	16000	16000	16000	8
418	20231025	135300	357419290	16000	16000	16000	16000	0
419	20231025	135200	357419290	16000	16000	16000	16000	1
420	20231025	135100	357403290	15990	15990	15990	15990	0
421	20231025	135000	357403290	15990	15990	15990	15990	1
422	20231025	134900	357387300	15990	15990	15990	15990	2
423	20231025	134800	357355320	16000	16000	16000	16000	0
424	20231025	134700	357355320	16000	16000	16000	16000	0
425	20231025	134600	357355320	16000	16000	16000	16000	7
426	20231025	134500	357243320	16000	16000	16000	16000	0
427	20231025	134400	357243320	16000	16000	16000	16000	17
428	20231025	134300	356971320	15990	15990	15990	15990	10
429	20231025	134200	356811420	15990	15990	15990	15990	1
430	20231025	134100	356795430	15920	15920	15920	15920	10
431	20231025	134000	356636230	15920	15920	15920	15920	26
432	20231025	133900	356222310	15920	15920	15920	15920	0
433	20231025	133800	356222310	15920	15920	15920	15920	0
434	20231025	133700	356222310	15920	15920	15920	15920	30
435	20231025	133600	355744710	15920	15920	15920	15920	100
436	20231025	133500	354152710	16000	16000	16000	16000	3
437	20231025	133400	354104710	16010	16010	16010	16010	0
438	20231025	133300	354104710	16010	16010	16010	16010	0
439	20231025	133200	354104710	16010	16010	16010	16010	0
440	20231025	133100	354104710	16010	16010	16010	16010	1
441	20231025	133000	354088700	16010	16010	16010	16010	0
442	20231025	132900	354088700	16010	16010	16010	16010	0
443	20231025	132800	354088700	16010	16010	16010	16010	0
444	20231025	132700	354088700	16010	16010	16010	16010	0
445	20231025	132600	354088700	16010	16010	16010	16010	0
446	20231025	132500	354088700	16010	16000	16010	15910	32
447	20231025	132400	353579280	15900	15900	15900	15900	0
448	20231025	132300	353579280	15900	15900	15900	15900	5
449	20231025	132200	353499780	15960	15960	15960	15960	10
450	20231025	132100	353340180	16040	16040	16040	16040	0
451	20231025	132000	353340180	16040	16040	16040	16040	0
452	20231025	131900	353340180	16040	16040	16040	16040	0
453	20231025	131800	353340180	16040	16000	16040	16000	607
454	20231025	131700	343614660	16000	16000	16000	16000	0
455	20231025	131600	343614660	16000	15990	16000	15990	187
456	20231025	131500	340624470	16020	16020	16020	16020	1
457	20231025	131400	340608450	15890	15970	16010	15890	25
458	20231025	131300	340208870	15970	15970	15970	15970	0
459	20231025	131200	340208870	15970	15970	15970	15970	0
460	20231025	131100	340208870	15970	15890	16020	15890	2001
461	20231025	131000	308222050	15890	15890	15890	15890	32
462	20231025	130900	307713570	15900	15900	15900	15900	0
463	20231025	130800	307713570	15900	15900	15900	15900	0
464	20231025	130700	307713570	15900	15900	15900	15900	0
465	20231025	130600	307713570	15900	15870	15900	15870	300
466	20231025	130500	302943870	15870	15870	15870	15870	1
467	20231025	130400	302928000	15880	15880	15880	15880	61
468	20231025	130300	301959320	15880	15880	15880	15880	0
469	20231025	130200	301959320	15880	15880	15880	15880	0
470	20231025	130100	301959320	15880	15880	15880	15880	4
471	20231025	130000	301895800	15880	15880	15880	15880	19
472	20231025	125900	301594080	15790	15790	15790	15790	0
473	20231025	125800	301594080	15790	15790	15790	15790	0
474	20231025	125700	301594080	15790	15790	15790	15790	0
475	20231025	125600	301594080	15790	15790	15790	15790	0
476	20231025	125500	301594080	15790	15800	15800	15790	145
477	20231025	125400	299303500	15800	15800	15800	15800	0
478	20231025	125300	299303500	15800	15800	15800	15800	0
479	20231025	125200	299303500	15800	15800	15800	15800	0
480	20231025	125100	299303500	15800	15800	15800	15800	0
481	20231025	125000	299303500	15800	15800	15800	15800	0
482	20231025	124900	299303500	15800	15800	15800	15800	0
483	20231025	124800	299303500	15800	15800	15800	15800	0
484	20231025	124700	299303500	15800	15800	15800	15800	0
485	20231025	124600	299303500	15800	15820	15830	15800	110
486	20231025	124500	297564530	15850	15890	15890	15850	8
487	20231025	124400	297437690	15880	15880	15880	15880	151
488	20231025	124300	295039810	15890	15890	15890	15890	0
489	20231025	124200	295039810	15890	15900	15900	15890	5
490	20231025	124100	294960320	15940	15940	15940	15940	1
491	20231025	124000	294944380	15950	15950	15950	15950	0
492	20231025	123900	294944380	15950	15940	15950	15940	15
493	20231025	123800	294705260	15950	15950	15950	15950	1
494	20231025	123700	294689310	15950	15940	15950	15940	85
495	20231025	123600	293334070	15950	15950	15950	15950	0
496	20231025	123500	293334070	15950	15950	15950	15950	0
497	20231025	123400	293334070	15950	15950	15950	15950	0
498	20231025	123300	293334070	15950	15950	15950	15950	0
499	20231025	123200	293334070	15950	15950	15950	15950	0
500	20231025	123100	293334070	15950	15950	15950	15950	0
501	20231025	123000	293334070	15950	15950	15950	15950	0
502	20231025	122900	293334070	15950	15950	15950	15950	0
503	20231025	122800	293334070	15950	15950	15950	15950	0
504	20231025	122700	293334070	15950	15950	15950	15950	14
505	20231025	122600	293110770	15950	15940	15950	15940	5
506	20231025	122500	293031060	15970	15970	15970	15970	0
507	20231025	122400	293031060	15970	15860	15970	15860	10
508	20231025	122300	292872350	15860	15830	15860	15810	121
509	20231025	122200	290958280	15820	15870	15870	15820	146
510	20231025	122100	288646660	15870	15890	15890	15870	273
511	20231025	122000	284311630	15980	15980	15980	15980	0
512	20231025	121900	284311630	15980	15980	15980	15980	42
513	20231025	121800	283640470	15980	15980	15980	15980	0
514	20231025	121700	283640470	15980	15980	15980	15980	0
515	20231025	121600	283640470	15980	15980	15980	15980	0
516	20231025	121500	283640470	15980	15980	15980	15980	4
517	20231025	121400	283576550	15930	15930	15930	15930	0
518	20231025	121300	283576550	15930	15930	15930	15930	0
519	20231025	121200	283576550	15930	15930	15930	15930	0
520	20231025	121100	283576550	15930	15990	16000	15930	58
521	20231025	121000	282652480	15940	15950	15950	15940	241
522	20231025	120900	278810890	16000	16000	16000	16000	0
523	20231025	120800	278810890	16000	16000	16000	16000	10
524	20231025	120700	278650890	16000	16000	16000	16000	0
525	20231025	120600	278650890	16000	16000	16000	16000	0
526	20231025	120500	278650890	16000	16000	16000	16000	0
527	20231025	120400	278650890	16000	16000	16000	16000	0
528	20231025	120300	278650890	16000	16000	16000	16000	5
529	20231025	120200	278570890	16000	16000	16000	16000	0
530	20231025	120100	278570890	16000	16000	16000	16000	0
531	20231025	120000	278570890	16000	16000	16000	16000	0
532	20231025	115900	278570890	16000	16000	16000	16000	0
533	20231025	115800	278570890	16000	16000	16000	16000	0
534	20231025	115700	278570890	16000	16000	16000	16000	1
535	20231025	115600	278554890	16000	16000	16000	16000	1
536	20231025	115500	278538890	15950	15950	15950	15950	5
537	20231025	115400	278459140	16030	16020	16030	16020	2
538	20231025	115300	278427090	15950	16000	16000	15950	198
539	20231025	115200	275267190	16000	16000	16000	16000	1
540	20231025	115100	275251190	16030	16020	16030	16020	25
541	20231025	115000	274850580	16030	16030	16030	16030	4
542	20231025	114900	274786460	16030	16030	16030	16000	163
543	20231025	114800	272176430	16030	16040	16040	16030	233
544	20231025	114700	268440690	16110	16110	16110	16110	0
545	20231025	114600	268440690	16110	16120	16120	16110	39
546	20231025	114500	267812390	16110	16110	16110	16110	0
547	20231025	114400	267812390	16110	16110	16110	16110	0
548	20231025	114300	267812390	16110	16110	16110	16110	7
549	20231025	114200	267699620	16120	16120	16120	16120	35
550	20231025	114100	267135420	16110	16090	16110	16090	15
551	20231025	114000	266893870	16090	16090	16090	16090	3
552	20231025	113900	266845600	16090	16090	16090	16090	15
553	20231025	113800	266604250	16090	16090	16090	16090	0
554	20231025	113700	266604250	16090	16090	16090	16090	0
555	20231025	113600	266604250	16090	16090	16090	16090	0
556	20231025	113500	266604250	16090	16090	16090	16090	0
557	20231025	113400	266604250	16090	16090	16090	16090	1
558	20231025	113300	266588160	16040	16040	16040	16040	0
559	20231025	113200	266588160	16040	16040	16040	16040	2
560	20231025	113100	266556080	16030	16040	16040	16030	91
561	20231025	113000	265097290	16080	16080	16080	16080	0
562	20231025	112900	265097290	16080	16080	16080	16080	0
563	20231025	112800	265097290	16080	16050	16080	16050	169
564	20231025	112700	262381460	16030	16030	16030	16030	0
565	20231025	112600	262381460	16030	16030	16030	16030	0
566	20231025	112500	262381460	16030	16030	16030	16030	0
567	20231025	112400	262381460	16030	16030	16030	16030	205
568	20231025	112300	259095310	15960	15960	15960	15960	0
569	20231025	112200	259095310	15960	15960	15960	15960	0
570	20231025	112100	259095310	15960	15960	15960	15960	967
571	20231025	112000	243661990	15960	15960	15960	15960	7
572	20231025	111900	243550270	15960	15960	15960	15960	1
573	20231025	111800	243534310	15960	15960	15960	15960	100
574	20231025	111700	241938310	15960	15940	15960	15940	114
575	20231025	111600	240119150	15950	15980	15980	15950	628
576	20231025	111500	230085000	16030	16030	16030	16030	0
577	20231025	111400	230085000	16030	16030	16030	16030	0
578	20231025	111300	230085000	16030	16030	16030	16030	1
579	20231025	111200	230068970	15980	15980	15980	15980	67
580	20231025	111100	228998310	16030	16030	16030	16030	1
581	20231025	111000	228982280	16030	16030	16030	16030	0
582	20231025	110900	228982280	16030	16030	16030	16030	0
583	20231025	110800	228982280	16030	16030	16030	16030	0
584	20231025	110700	228982280	16030	16030	16030	16030	0
585	20231025	110600	228982280	16030	16030	16030	16030	0
586	20231025	110500	228982280	16030	16030	16030	16030	0
587	20231025	110400	228982280	16030	16030	16030	16030	1
588	20231025	110300	228966250	16030	16030	16030	16030	0
589	20231025	110200	228966250	16030	16030	16030	16030	0
590	20231025	110100	228966250	16030	16030	16030	16030	0
591	20231025	110000	228966250	16030	16030	16030	16030	0
592	20231025	105900	228966250	16030	16030	16030	16030	0
593	20231025	105800	228966250	16030	16030	16030	16030	0
594	20231025	105700	228966250	16030	16000	16030	16000	5
595	20231025	105600	228886220	16000	15960	16000	15960	105
596	20231025	105500	227206420	15960	15960	15960	15960	6
597	20231025	105400	227110660	15960	15960	15960	15960	0
598	20231025	105300	227110660	15960	15960	15960	15950	71
599	20231025	105200	225977870	15960	15960	15960	15960	2
600	20231025	105100	225945950	15950	15960	15960	15950	10
601	20231025	105000	225786370	15960	15960	15960	15960	8
602	20231025	104900	225658690	15960	15960	15960	15960	89
603	20231025	104800	224238250	15960	15960	15960	15960	41
604	20231025	104700	223583890	15960	15960	15960	15960	0
605	20231025	104600	223583890	15960	15960	15960	15960	0
606	20231025	104500	223583890	15960	15960	15960	15960	0
607	20231025	104400	223583890	15960	15960	15960	15960	13
608	20231025	104300	223376410	15960	15960	15960	15960	0
609	20231025	104200	223376410	15960	15960	15960	15960	0
610	20231025	104100	223376410	15960	15960	15960	15960	0
611	20231025	104000	223376410	15960	15960	15960	15960	20
612	20231025	103900	223057210	15960	15960	15960	15960	0
613	20231025	103800	223057210	15960	16030	16030	15960	30
614	20231025	103700	222578340	16030	15970	16030	15970	11
615	20231025	103600	222402160	15980	15980	15980	15980	2
616	20231025	103500	222370200	15970	15970	15970	15970	0
617	20231025	103400	222370200	15970	15970	15970	15970	3
618	20231025	103300	222322290	16000	16000	16000	16000	0
619	20231025	103200	222322290	16000	16010	16010	16000	100
620	20231025	103100	220721910	16010	16010	16010	16010	0
621	20231025	103000	220721910	16010	16020	16020	16010	21
622	20231025	102900	220385520	16010	16020	16020	16010	39
623	20231025	102800	219761030	16030	16030	16030	16030	0
624	20231025	102700	219761030	16030	16030	16030	16030	1
625	20231025	102600	219745000	16000	16000	16000	16000	30
626	20231025	102500	219265000	16040	16040	16040	16040	0
627	20231025	102400	219265000	16040	16040	16040	16040	0
628	20231025	102300	219265000	16040	16040	16040	16040	0
629	20231025	102200	219265000	16040	16040	16040	16040	0
630	20231025	102100	219265000	16040	16040	16040	16040	26
631	20231025	102000	218847960	16020	16020	16020	16020	3
632	20231025	101900	218799900	16020	16020	16020	16020	65
633	20231025	101800	217758600	16020	16020	16020	16020	0
634	20231025	101700	217758600	16020	16020	16020	16020	1
635	20231025	101600	217742580	16010	16010	16010	16010	1
636	20231025	101500	217726570	16000	16000	16000	16000	0
637	20231025	101400	217726570	16000	16000	16000	16000	0
638	20231025	101300	217726570	16000	16000	16000	16000	0
639	20231025	101200	217726570	16000	16000	16000	16000	38
640	20231025	101100	217118570	16040	16050	16050	16040	58
641	20231025	101000	216187720	16130	16060	16130	16060	62
642	20231025	100900	215187880	16060	15990	16060	15990	51
643	20231025	100800	214370580	15990	15990	15990	15990	18
644	20231025	100700	214082760	15990	15930	15990	15930	125
645	20231025	100600	212086130	15930	15930	15930	15930	5
646	20231025	100500	212006480	15930	15930	15930	15930	0
647	20231025	100400	212006480	15930	15930	15930	15930	0
648	20231025	100300	212006480	15930	15930	15930	15930	70
649	20231025	100200	210891380	15940	15940	15940	15940	0
650	20231025	100100	210891380	15940	15940	15940	15940	0
651	20231025	100000	210891380	15940	15940	15940	15940	50
652	20231025	095900	210094380	15930	15920	15930	15920	157
653	20231025	095800	207594880	15800	15800	15800	15800	0
654	20231025	095700	207594880	15800	15910	15910	15800	577
655	20231025	095600	198465670	15910	15920	15920	15910	11
656	20231025	095500	198290560	15930	15930	15930	15930	3
657	20231025	095400	198242770	15940	15940	15940	15940	18
658	20231025	095300	197955850	15940	15940	15940	15940	12
659	20231025	095200	197764570	15940	15940	15940	15940	0
660	20231025	095100	197764570	15940	15950	15950	15940	210
661	20231025	095000	194417040	15940	15940	15940	15940	3
662	20231025	094900	194369220	15930	15960	15960	15930	66
663	20231025	094800	193316640	15970	15970	15970	15970	5
664	20231025	094700	193236790	15960	15960	15960	15960	10
665	20231025	094600	193077190	15950	15950	15950	15950	70
666	20231025	094500	191960690	15960	15960	15960	15960	38
667	20231025	094400	191354210	15970	15970	15970	15970	17
668	20231025	094300	191082720	15970	15970	15970	15970	33
669	20231025	094200	190555710	16100	15970	16100	15970	144
670	20231025	094100	188244630	16000	15990	16000	15970	45
671	20231025	094000	187525350	16000	16030	16030	16000	191
672	20231025	093900	184467950	16050	16090	16100	16050	173
673	20231025	093800	181689710	16100	16100	16100	16100	0
674	20231025	093700	181689710	16100	16100	16100	16100	1
675	20231025	093600	181673610	16100	16100	16100	16100	35
676	20231025	093500	181110110	16140	16140	16140	16140	3
677	20231025	093400	181061690	16160	16160	16160	16160	0
678	20231025	093300	181061690	16160	16160	16160	16160	23
679	20231025	093200	180690010	16070	16070	16070	16070	30
680	20231025	093100	180207910	16070	16100	16150	16060	649
681	20231025	093000	169781810	16060	16120	16120	16060	172
682	20231025	092900	167016350	16010	16200	16200	16010	568
683	20231025	092800	157846670	16210	16210	16210	16160	963
684	20231025	092700	142249620	16210	16220	16220	16210	75
685	20231025	092600	141033420	16240	16250	16250	16220	114
686	20231025	092500	139182060	16270	16300	16300	16270	66
687	20231025	092400	138106320	16260	16210	16320	16210	1350
688	20231025	092300	116153920	16240	16010	16290	16010	2562
689	20231025	092200	74845440	15970	15970	15970	15970	0
690	20231025	092100	74845440	15970	15970	15970	15970	68
691	20231025	092000	73759480	15970	16010	16010	15970	47
692	20231025	091900	73007840	16020	15960	16020	15960	240
693	20231025	091800	69177380	15960	16020	16020	15960	317
694	20231025	091700	64108630	16000	15990	16020	15990	466
695	20231025	091600	56652250	15980	15990	15990	15970	237
696	20231025	091500	52862690	15990	15940	15990	15940	392
697	20231025	091400	46611240	15930	15850	15930	15850	124
698	20231025	091300	44637730	15850	15860	15860	15850	29
699	20231025	091200	44177870	15880	15880	15880	15880	41
700	20231025	091100	43526790	15880	15880	15880	15880	26
701	20231025	091000	43113910	15880	15860	15940	15840	486
702	20231025	090900	35403580	15830	15720	15830	15720	480
703	20231025	090800	27823070	15700	15650	15700	15650	718
704	20231025	090700	16578150	15670	15670	15670	15670	0
705	20231025	090600	16578150	15670	15670	15670	15670	100
706	20231025	090500	15011150	15680	15640	15680	15570	134
707	20231025	090400	12911480	15620	15620	15620	15620	90
708	20231025	090300	11505680	15700	15680	15700	15680	194
709	20231025	090200	8462150	15680	15610	15680	15610	335
710	20231025	090100	3217160	15650	15650	15650	15650	0
711	20231025	090000	3217160	15650	15610	15650	15610	206