KissMeData/210120/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	201900	240352380	15600	15600	15600	15600	760
3	20231010	201800	240352380	15600	15600	15600	15600	0
4	20231010	201700	240352380	15600	15600	15600	15600	0
5	20231010	201600	240352380	15600	15600	15600	15600	0
6	20231010	201500	240352380	15600	15600	15600	15600	0
7	20231010	201400	240352380	15600	15600	15600	15600	0
8	20231010	201300	240352380	15600	15600	15600	15600	0
9	20231010	201200	240352380	15600	15600	15600	15600	0
10	20231010	201100	240352380	15600	15600	15600	15600	0
11	20231010	201000	240352380	15600	15600	15600	15600	0
12	20231010	200900	240352380	15600	15600	15600	15600	0
13	20231010	200800	240352380	15600	15600	15600	15600	0
14	20231010	200700	240352380	15600	15600	15600	15600	0
15	20231010	200600	240352380	15600	15600	15600	15600	0
16	20231010	200500	240352380	15600	15600	15600	15600	0
17	20231010	200400	240352380	15600	15600	15600	15600	0
18	20231010	200300	240352380	15600	15600	15600	15600	0
19	20231010	200200	240352380	15600	15600	15600	15600	0
20	20231010	200100	240352380	15600	15600	15600	15600	0
21	20231010	200000	240352380	15600	15600	15600	15600	0
22	20231010	195900	240352380	15600	15600	15600	15600	0
23	20231010	195800	240352380	15600	15600	15600	15600	0
24	20231010	195700	240352380	15600	15600	15600	15600	0
25	20231010	195600	240352380	15600	15600	15600	15600	0
26	20231010	195500	240352380	15600	15600	15600	15600	0
27	20231010	195400	240352380	15600	15600	15600	15600	0
28	20231010	195300	240352380	15600	15600	15600	15600	0
29	20231010	195200	240352380	15600	15600	15600	15600	0
30	20231010	195100	240352380	15600	15600	15600	15600	0
31	20231010	195000	240352380	15600	15600	15600	15600	0
32	20231010	194900	240352380	15600	15600	15600	15600	760
33	20231010	194800	240352380	15600	15600	15600	15600	0
34	20231010	194700	240352380	15600	15600	15600	15600	0
35	20231010	194600	240352380	15600	15600	15600	15600	0
36	20231010	194500	240352380	15600	15600	15600	15600	0
37	20231010	194400	240352380	15600	15600	15600	15600	0
38	20231010	194300	240352380	15600	15600	15600	15600	0
39	20231010	194200	240352380	15600	15600	15600	15600	0
40	20231010	194100	240352380	15600	15600	15600	15600	0
41	20231010	194000	240352380	15600	15600	15600	15600	0
42	20231010	193900	240352380	15600	15600	15600	15600	0
43	20231010	193800	240352380	15600	15600	15600	15600	0
44	20231010	193700	240352380	15600	15600	15600	15600	0
45	20231010	193600	240352380	15600	15600	15600	15600	0
46	20231010	193500	240352380	15600	15600	15600	15600	0
47	20231010	193400	240352380	15600	15600	15600	15600	0
48	20231010	193300	240352380	15600	15600	15600	15600	0
49	20231010	193200	240352380	15600	15600	15600	15600	0
50	20231010	193100	240352380	15600	15600	15600	15600	0
51	20231010	193000	240352380	15600	15600	15600	15600	0
52	20231010	192900	240352380	15600	15600	15600	15600	0
53	20231010	192800	240352380	15600	15600	15600	15600	0
54	20231010	192700	240352380	15600	15600	15600	15600	0
55	20231010	192600	240352380	15600	15600	15600	15600	0
56	20231010	192500	240352380	15600	15600	15600	15600	0
57	20231010	192400	240352380	15600	15600	15600	15600	0
58	20231010	192300	240352380	15600	15600	15600	15600	0
59	20231010	192200	240352380	15600	15600	15600	15600	0
60	20231010	192100	240352380	15600	15600	15600	15600	0
61	20231010	192000	240352380	15600	15600	15600	15600	0
62	20231010	191900	240352380	15600	15600	15600	15600	760
63	20231010	191800	240352380	15600	15600	15600	15600	0
64	20231010	191700	240352380	15600	15600	15600	15600	0
65	20231010	191600	240352380	15600	15600	15600	15600	0
66	20231010	191500	240352380	15600	15600	15600	15600	0
67	20231010	191400	240352380	15600	15600	15600	15600	0
68	20231010	191300	240352380	15600	15600	15600	15600	0
69	20231010	191200	240352380	15600	15600	15600	15600	0
70	20231010	191100	240352380	15600	15600	15600	15600	0
71	20231010	191000	240352380	15600	15600	15600	15600	0
72	20231010	190900	240352380	15600	15600	15600	15600	0
73	20231010	190800	240352380	15600	15600	15600	15600	0
74	20231010	190700	240352380	15600	15600	15600	15600	0
75	20231010	190600	240352380	15600	15600	15600	15600	0
76	20231010	190500	240352380	15600	15600	15600	15600	0
77	20231010	190400	240352380	15600	15600	15600	15600	0
78	20231010	190300	240352380	15600	15600	15600	15600	0
79	20231010	190200	240352380	15600	15600	15600	15600	0
80	20231010	190100	240352380	15600	15600	15600	15600	0
81	20231010	190000	240352380	15600	15600	15600	15600	0
82	20231010	185900	240352380	15600	15600	15600	15600	0
83	20231010	185800	240352380	15600	15600	15600	15600	0
84	20231010	185700	240352380	15600	15600	15600	15600	0
85	20231010	185600	240352380	15600	15600	15600	15600	0
86	20231010	185500	240352380	15600	15600	15600	15600	0
87	20231010	185400	240352380	15600	15600	15600	15600	0
88	20231010	185300	240352380	15600	15600	15600	15600	0
89	20231010	185200	240352380	15600	15600	15600	15600	0
90	20231010	185100	240352380	15600	15600	15600	15600	0
91	20231010	185000	240352380	15600	15600	15600	15600	0
92	20231010	184900	240352380	15600	15600	15600	15600	760
93	20231010	184800	240352380	15600	15600	15600	15600	0
94	20231010	184700	240352380	15600	15600	15600	15600	0
95	20231010	184600	240352380	15600	15600	15600	15600	0
96	20231010	184500	240352380	15600	15600	15600	15600	0
97	20231010	184400	240352380	15600	15600	15600	15600	0
98	20231010	184300	240352380	15600	15600	15600	15600	0
99	20231010	184200	240352380	15600	15600	15600	15600	0
100	20231010	184100	240352380	15600	15600	15600	15600	0
101	20231010	184000	240352380	15600	15600	15600	15600	0
102	20231010	183900	240352380	15600	15600	15600	15600	0
103	20231010	183800	240352380	15600	15600	15600	15600	0
104	20231010	183700	240352380	15600	15600	15600	15600	0
105	20231010	183600	240352380	15600	15600	15600	15600	0
106	20231010	183500	240352380	15600	15600	15600	15600	0
107	20231010	183400	240352380	15600	15600	15600	15600	0
108	20231010	183300	240352380	15600	15600	15600	15600	0
109	20231010	183200	240352380	15600	15600	15600	15600	0
110	20231010	183100	240352380	15600	15600	15600	15600	0
111	20231010	183000	240352380	15600	15600	15600	15600	0
112	20231010	182900	240352380	15600	15600	15600	15600	0
113	20231010	182800	240352380	15600	15600	15600	15600	0
114	20231010	182700	240352380	15600	15600	15600	15600	0
115	20231010	182600	240352380	15600	15600	15600	15600	0
116	20231010	182500	240352380	15600	15600	15600	15600	0
117	20231010	182400	240352380	15600	15600	15600	15600	0
118	20231010	182300	240352380	15600	15600	15600	15600	0
119	20231010	182200	240352380	15600	15600	15600	15600	0
120	20231010	182100	240352380	15600	15600	15600	15600	0
121	20231010	182000	240352380	15600	15600	15600	15600	0
122	20231010	181900	240352380	15600	15600	15600	15600	760
123	20231010	181800	240352380	15600	15600	15600	15600	0
124	20231010	181700	240352380	15600	15600	15600	15600	0
125	20231010	181600	240352380	15600	15600	15600	15600	0
126	20231010	181500	240352380	15600	15600	15600	15600	0
127	20231010	181400	240352380	15600	15600	15600	15600	0
128	20231010	181300	240352380	15600	15600	15600	15600	0
129	20231010	181200	240352380	15600	15600	15600	15600	0
130	20231010	181100	240352380	15600	15600	15600	15600	0
131	20231010	181000	240352380	15600	15600	15600	15600	0
132	20231010	180900	240352380	15600	15600	15600	15600	0
133	20231010	180800	240352380	15600	15600	15600	15600	0
134	20231010	180700	240352380	15600	15600	15600	15600	0
135	20231010	180600	240352380	15600	15600	15600	15600	0
136	20231010	180500	240352380	15600	15600	15600	15600	0
137	20231010	180400	240352380	15600	15600	15600	15600	0
138	20231010	180300	240352380	15600	15600	15600	15600	0
139	20231010	180200	240352380	15600	15600	15600	15600	0
140	20231010	180100	240352380	15600	15600	15600	15600	0
141	20231010	180000	240352380	15600	15600	15600	15600	0
142	20231010	175900	240352380	15600	15600	15600	15600	0
143	20231010	175800	240352380	15600	15600	15600	15600	0
144	20231010	175700	240352380	15600	15600	15600	15600	0
145	20231010	175600	240352380	15600	15600	15600	15600	0
146	20231010	175500	240352380	15600	15600	15600	15600	0
147	20231010	175400	240352380	15600	15600	15600	15600	0
148	20231010	175300	240352380	15600	15600	15600	15600	0
149	20231010	175200	240352380	15600	15600	15600	15600	0
150	20231010	175100	240352380	15600	15600	15600	15600	0
151	20231010	175000	240352380	15600	15600	15600	15600	0
152	20231010	174900	240352380	15600	15600	15600	15600	760
153	20231010	174800	240352380	15600	15600	15600	15600	0
154	20231010	174700	240352380	15600	15600	15600	15600	0
155	20231010	174600	240352380	15600	15600	15600	15600	0
156	20231010	174500	240352380	15600	15600	15600	15600	0
157	20231010	174400	240352380	15600	15600	15600	15600	0
158	20231010	174300	240352380	15600	15600	15600	15600	0
159	20231010	174200	240352380	15600	15600	15600	15600	0
160	20231010	174100	240352380	15600	15600	15600	15600	0
161	20231010	174000	240352380	15600	15600	15600	15600	0
162	20231010	173900	240352380	15600	15600	15600	15600	0
163	20231010	173800	240352380	15600	15600	15600	15600	0
164	20231010	173700	240352380	15600	15600	15600	15600	0
165	20231010	173600	240352380	15600	15600	15600	15600	0
166	20231010	173500	240352380	15600	15600	15600	15600	0
167	20231010	173400	240352380	15600	15600	15600	15600	0
168	20231010	173300	240352380	15600	15600	15600	15600	0
169	20231010	173200	240352380	15600	15600	15600	15600	0
170	20231010	173100	240352380	15600	15600	15600	15600	0
171	20231010	173000	240352380	15600	15600	15600	15600	0
172	20231010	172900	240352380	15600	15600	15600	15600	0
173	20231010	172800	240352380	15600	15600	15600	15600	0
174	20231010	172700	240352380	15600	15600	15600	15600	0
175	20231010	172600	240352380	15600	15600	15600	15600	0
176	20231010	172500	240352380	15600	15600	15600	15600	0
177	20231010	172400	240352380	15600	15600	15600	15600	0
178	20231010	172300	240352380	15600	15600	15600	15600	0
179	20231010	172200	240352380	15600	15600	15600	15600	0
180	20231010	172100	240352380	15600	15600	15600	15600	0
181	20231010	172000	240352380	15600	15600	15600	15600	0
182	20231010	171900	240352380	15600	15600	15600	15600	760
183	20231010	171800	240352380	15600	15600	15600	15600	0
184	20231010	171700	240352380	15600	15600	15600	15600	0
185	20231010	171600	240352380	15600	15600	15600	15600	0
186	20231010	171500	240352380	15600	15600	15600	15600	0
187	20231010	171400	240352380	15600	15600	15600	15600	0
188	20231010	171300	240352380	15600	15600	15600	15600	0
189	20231010	171200	240352380	15600	15600	15600	15600	0
190	20231010	171100	240352380	15600	15600	15600	15600	0
191	20231010	171000	240352380	15600	15600	15600	15600	0
192	20231010	170900	240352380	15600	15600	15600	15600	0
193	20231010	170800	240352380	15600	15600	15600	15600	0
194	20231010	170700	240352380	15600	15600	15600	15600	0
195	20231010	170600	240352380	15600	15600	15600	15600	0
196	20231010	170500	240352380	15600	15600	15600	15600	0
197	20231010	170400	240352380	15600	15600	15600	15600	0
198	20231010	170300	240352380	15600	15600	15600	15600	0
199	20231010	170200	240352380	15600	15600	15600	15600	0
200	20231010	170100	240352380	15600	15600	15600	15600	0
201	20231010	170000	240352380	15600	15600	15600	15600	0
202	20231010	165900	240352380	15600	15600	15600	15600	0
203	20231010	165800	240352380	15600	15600	15600	15600	0
204	20231010	165700	240352380	15600	15600	15600	15600	0
205	20231010	165600	240352380	15600	15600	15600	15600	0
206	20231010	165500	240352380	15600	15600	15600	15600	0
207	20231010	165400	240352380	15600	15600	15600	15600	0
208	20231010	165300	240352380	15600	15600	15600	15600	0
209	20231010	165200	240352380	15600	15600	15600	15600	0
210	20231010	165100	240352380	15600	15600	15600	15600	0
211	20231010	165000	240352380	15600	15600	15600	15600	0
212	20231010	164900	240352380	15600	15600	15600	15600	760
213	20231010	164800	240352380	15600	15600	15600	15600	0
214	20231010	164700	240352380	15600	15600	15600	15600	0
215	20231010	164600	240352380	15600	15600	15600	15600	0
216	20231010	164500	240352380	15600	15600	15600	15600	0
217	20231010	164400	240352380	15600	15600	15600	15600	0
218	20231010	164300	240352380	15600	15600	15600	15600	0
219	20231010	164200	240352380	15600	15600	15600	15600	0
220	20231010	164100	240352380	15600	15600	15600	15600	0
221	20231010	164000	240352380	15600	15600	15600	15600	0
222	20231010	163900	240352380	15600	15600	15600	15600	0
223	20231010	163800	240352380	15600	15600	15600	15600	0
224	20231010	163700	240352380	15600	15600	15600	15600	0
225	20231010	163600	240352380	15600	15600	15600	15600	0
226	20231010	163500	240352380	15600	15600	15600	15600	0
227	20231010	163400	240352380	15600	15600	15600	15600	0
228	20231010	163300	240352380	15600	15600	15600	15600	0
229	20231010	163200	240352380	15600	15600	15600	15600	0
230	20231010	163100	240352380	15600	15600	15600	15600	0
231	20231010	163000	240352380	15600	15600	15600	15600	0
232	20231010	162900	240352380	15600	15600	15600	15600	0
233	20231010	162800	240352380	15600	15600	15600	15600	0
234	20231010	162700	240352380	15600	15600	15600	15600	0
235	20231010	162600	240352380	15600	15600	15600	15600	0
236	20231010	162500	240352380	15600	15600	15600	15600	0
237	20231010	162400	240352380	15600	15600	15600	15600	0
238	20231010	162300	240352380	15600	15600	15600	15600	0
239	20231010	162200	240352380	15600	15600	15600	15600	0
240	20231010	162100	240352380	15600	15600	15600	15600	0
241	20231010	162000	240352380	15600	15600	15600	15600	0
242	20231010	161900	240352380	15600	15600	15600	15600	760
243	20231010	161800	240352380	15600	15600	15600	15600	0
244	20231010	161700	240352380	15600	15600	15600	15600	0
245	20231010	161600	240352380	15600	15600	15600	15600	0
246	20231010	161500	240352380	15600	15600	15600	15600	0
247	20231010	161400	240352380	15600	15600	15600	15600	0
248	20231010	161300	240352380	15600	15600	15600	15600	0
249	20231010	161200	240352380	15600	15600	15600	15600	0
250	20231010	161100	240352380	15600	15600	15600	15600	0
251	20231010	161000	240352380	15600	15600	15600	15600	0
252	20231010	160900	240352380	15600	15600	15600	15600	0
253	20231010	160800	240352380	15600	15600	15600	15600	0
254	20231010	160700	240352380	15600	15600	15600	15600	0
255	20231010	160600	240352380	15600	15600	15600	15600	0
256	20231010	160500	240352380	15600	15600	15600	15600	0
257	20231010	160400	240352380	15600	15600	15600	15600	0
258	20231010	160300	240352380	15600	15600	15600	15600	0
259	20231010	160200	240352380	15600	15600	15600	15600	0
260	20231010	160100	240352380	15600	15600	15600	15600	0
261	20231010	160000	240352380	15600	15600	15600	15600	0
262	20231010	155900	240352380	15600	15600	15600	15600	0
263	20231010	155800	240352380	15600	15600	15600	15600	0
264	20231010	155700	240352380	15600	15600	15600	15600	0
265	20231010	155600	240352380	15600	15600	15600	15600	0
266	20231010	155500	240352380	15600	15600	15600	15600	0
267	20231010	155400	240352380	15600	15600	15600	15600	0
268	20231010	155300	240352380	15600	15600	15600	15600	0
269	20231010	155200	240352380	15600	15600	15600	15600	0
270	20231010	155100	240352380	15600	15600	15600	15600	0
271	20231010	155000	240352380	15600	15600	15600	15600	0
272	20231010	154900	240352380	15600	15600	15600	15600	760
273	20231010	154800	240352380	15600	15600	15600	15600	0
274	20231010	154700	240352380	15600	15600	15600	15600	0
275	20231010	154600	240352380	15600	15600	15600	15600	0
276	20231010	154500	240352380	15600	15600	15600	15600	0
277	20231010	154400	240352380	15600	15600	15600	15600	0
278	20231010	154300	240352380	15600	15600	15600	15600	0
279	20231010	154200	240352380	15600	15600	15600	15600	0
280	20231010	154100	240352380	15600	15600	15600	15600	0
281	20231010	154000	240352380	15600	15600	15600	15600	0
282	20231010	153900	240352380	15600	15600	15600	15600	0
283	20231010	153800	240352380	15600	15600	15600	15600	0
284	20231010	153700	240352380	15600	15600	15600	15600	0
285	20231010	153600	240352380	15600	15600	15600	15600	0
286	20231010	153500	240352380	15600	15600	15600	15600	0
287	20231010	153400	240352380	15600	15600	15600	15600	0
288	20231010	153300	240352380	15600	15600	15600	15600	0
289	20231010	153200	240352380	15600	15600	15600	15600	0
290	20231010	153100	240352380	15600	15600	15600	15600	0
291	20231010	153000	240352380	15600	15600	15600	15600	760
292	20231010	152900	228496380	15620	15620	15620	15620	0
293	20231010	152800	228496380	15620	15620	15620	15620	0
294	20231010	152700	228496380	15620	15620	15620	15620	0
295	20231010	152600	228496380	15620	15620	15620	15620	0
296	20231010	152500	228496380	15620	15620	15620	15620	0
297	20231010	152400	228496380	15620	15620	15620	15620	0
298	20231010	152300	228496380	15620	15620	15620	15620	0
299	20231010	152200	228496380	15620	15620	15620	15620	0
300	20231010	152100	228496380	15620	15620	15620	15620	0
301	20231010	152000	228496380	15620	15620	15620	15620	0
302	20231010	151900	228496380	15620	15640	15670	15620	165
303	20231010	151800	225916810	15660	15690	15690	15660	126
304	20231010	151700	223942790	15690	15700	15700	15690	27
305	20231010	151600	223519120	15710	15710	15710	15710	15
306	20231010	151500	223283470	15720	15730	15730	15720	138
307	20231010	151400	221113690	15730	15730	15730	15730	64
308	20231010	151300	220106970	15730	15770	15960	15720	585
309	20231010	151200	210895900	15760	15820	15820	15760	62
310	20231010	151100	209916040	15820	15820	15820	15820	0
311	20231010	151000	209916040	15820	15830	15830	15820	10
312	20231010	150900	209757790	15840	15840	15840	15840	10
313	20231010	150800	209599390	15840	15840	15840	15840	0
314	20231010	150700	209599390	15840	15900	15900	15840	318
315	20231010	150600	204556190	15940	15940	15940	15940	0
316	20231010	150500	204556190	15940	15940	15940	15940	0
317	20231010	150400	204556190	15940	15940	15940	15940	0
318	20231010	150300	204556190	15940	15940	15940	15940	0
319	20231010	150200	204556190	15940	15940	15940	15940	1
320	20231010	150100	204540250	15930	15930	15930	15930	0
321	20231010	150000	204540250	15930	15930	15930	15930	0
322	20231010	145900	204540250	15930	15930	15930	15930	19
323	20231010	145800	204237580	15930	15930	15930	15930	0
324	20231010	145700	204237580	15930	15930	15930	15930	0
325	20231010	145600	204237580	15930	15930	15930	15930	1
326	20231010	145500	204221650	15860	15860	15860	15860	0
327	20231010	145400	204221650	15860	15860	15860	15860	0
328	20231010	145300	204221650	15860	15860	15860	15860	0
329	20231010	145200	204221650	15860	15860	15860	15860	0
330	20231010	145100	204221650	15860	15860	15860	15860	1
331	20231010	145000	204205790	15870	15870	15870	15870	0
332	20231010	144900	204205790	15870	15870	15870	15870	0
333	20231010	144800	204205790	15870	15870	15870	15870	0
334	20231010	144700	204205790	15870	15910	15910	15870	82
335	20231010	144600	202901770	16000	16000	16000	16000	0
336	20231010	144500	202901770	16000	16000	16000	16000	0
337	20231010	144400	202901770	16000	16020	16020	16000	22
338	20231010	144300	202549730	16020	16020	16020	16020	1
339	20231010	144200	202533710	16020	16020	16020	16020	0
340	20231010	144100	202533710	16020	16020	16020	16020	0
341	20231010	144000	202533710	16020	16020	16020	16020	0
342	20231010	143900	202533710	16020	16020	16020	16020	0
343	20231010	143800	202533710	16020	15910	16020	15910	5
344	20231010	143700	202453940	15910	15910	15910	15910	1
345	20231010	143600	202438030	15850	15850	15850	15850	0
346	20231010	143500	202438030	15850	15860	15870	15850	241
347	20231010	143400	198617350	15810	15810	15810	15810	0
348	20231010	143300	198617350	15810	15810	15810	15810	0
349	20231010	143200	198617350	15810	15810	15810	15810	44
350	20231010	143100	197921710	15810	15810	15810	15810	17
351	20231010	143000	197652940	15820	15820	15820	15820	0
352	20231010	142900	197652940	15820	15820	15820	15820	1
353	20231010	142800	197637120	15810	15810	15810	15810	0
354	20231010	142700	197637120	15810	15810	15810	15810	0
355	20231010	142600	197637120	15810	15810	15810	15810	0
356	20231010	142500	197637120	15810	15810	15810	15810	0
357	20231010	142400	197637120	15810	15810	15810	15810	0
358	20231010	142300	197637120	15810	15810	15810	15810	0
359	20231010	142200	197637120	15810	15810	15810	15810	0
360	20231010	142100	197637120	15810	15810	15810	15810	0
361	20231010	142000	197637120	15810	15750	15810	15720	756
362	20231010	141900	185750420	15740	15740	15740	15740	22
363	20231010	141800	185404140	15830	15830	15830	15830	24
364	20231010	141700	185024220	15810	15960	15960	15810	127
365	20231010	141600	183007540	15960	16130	16130	15960	1687
366	20231010	141500	155896180	16140	16180	16180	16140	266
367	20231010	141400	151600210	16190	16190	16190	16190	0
368	20231010	141300	151600210	16190	16190	16190	16190	24
369	20231010	141200	151211650	16270	16270	16270	16270	10
370	20231010	141100	151048950	16280	16280	16280	16280	0
371	20231010	141000	151048950	16280	16280	16280	16280	0
372	20231010	140900	151048950	16280	16280	16280	16280	0
373	20231010	140800	151048950	16280	16280	16280	16280	0
374	20231010	140700	151048950	16280	16250	16280	16250	122
375	20231010	140600	149063780	16280	16280	16280	16280	0
376	20231010	140500	149063780	16280	16280	16280	16280	0
377	20231010	140400	149063780	16280	16280	16280	16280	0
378	20231010	140300	149063780	16280	16210	16280	16200	904
379	20231010	140200	134413710	16220	16220	16220	16220	58
380	20231010	140100	133472950	16220	16220	16220	16220	1
381	20231010	140000	133456730	16260	16260	16260	16260	10
382	20231010	135900	133294130	16220	16220	16220	16220	4
383	20231010	135800	133229250	16210	16210	16210	16210	0
384	20231010	135700	133229250	16210	16210	16210	16210	0
385	20231010	135600	133229250	16210	16210	16210	16210	0
386	20231010	135500	133229250	16210	16230	16230	16210	222
387	20231010	135400	129628700	16250	16250	16250	16250	0
388	20231010	135300	129628700	16250	16250	16250	16250	0
389	20231010	135200	129628700	16250	16250	16250	16250	0
390	20231010	135100	129628700	16250	16250	16250	16250	1
391	20231010	135000	129612450	16300	16300	16300	16300	0
392	20231010	134900	129612450	16300	16300	16300	16300	0
393	20231010	134800	129612450	16300	16300	16300	16300	0
394	20231010	134700	129612450	16300	16300	16300	16300	0
395	20231010	134600	129612450	16300	16300	16300	16300	0
396	20231010	134500	129612450	16300	16300	16300	16300	0
397	20231010	134400	129612450	16300	16300	16300	16300	0
398	20231010	134300	129612450	16300	16300	16300	16300	0
399	20231010	134200	129612450	16300	16300	16300	16300	0
400	20231010	134100	129612450	16300	16300	16300	16300	0
401	20231010	134000	129612450	16300	16300	16300	16300	0
402	20231010	133900	129612450	16300	16300	16300	16300	0
403	20231010	133800	129612450	16300	16300	16300	16300	0
404	20231010	133700	129612450	16300	16290	16300	16290	10
405	20231010	133600	129449520	16210	16210	16210	16210	0
406	20231010	133500	129449520	16210	16210	16210	16210	0
407	20231010	133400	129449520	16210	16210	16210	16210	0
408	20231010	133300	129449520	16210	16210	16210	16210	0
409	20231010	133200	129449520	16210	16210	16210	16210	0
410	20231010	133100	129449520	16210	16210	16210	16210	0
411	20231010	133000	129449520	16210	16210	16210	16210	352
412	20231010	132900	123743600	16210	16220	16220	16210	5
413	20231010	132800	123662540	16210	16210	16210	16210	0
414	20231010	132700	123662540	16210	16210	16210	16210	0
415	20231010	132600	123662540	16210	16220	16220	16210	165
416	20231010	132500	120987240	16320	16320	16320	16320	0
417	20231010	132400	120987240	16320	16320	16320	16320	0
418	20231010	132300	120987240	16320	16320	16320	16320	0
419	20231010	132200	120987240	16320	16280	16320	16280	15
420	20231010	132100	120743000	16210	16210	16210	16210	0
421	20231010	132000	120743000	16210	16210	16210	16210	1
422	20231010	131900	120726790	16210	16210	16210	16210	0
423	20231010	131800	120726790	16210	16210	16210	16210	90
424	20231010	131700	119267890	16210	16210	16210	16210	76
425	20231010	131600	118035930	16290	16220	16290	16210	409
426	20231010	131500	111404780	16220	16270	16270	16220	50
427	20231010	131400	110593720	16300	16300	16300	16300	1
428	20231010	131300	110577420	16320	16320	16320	16320	0
429	20231010	131200	110577420	16320	16310	16320	16310	2
430	20231010	131100	110544790	16220	16220	16220	16220	0
431	20231010	131000	110544790	16220	16220	16220	16220	0
432	20231010	130900	110544790	16220	16240	16240	16220	241
433	20231010	130800	106634960	16320	16300	16320	16300	41
434	20231010	130700	105966640	16300	16300	16300	16300	0
435	20231010	130600	105966640	16300	16300	16300	16300	10
436	20231010	130500	105803640	16310	16310	16310	16310	0
437	20231010	130400	105803640	16310	16310	16310	16310	0
438	20231010	130300	105803640	16310	16310	16310	16310	0
439	20231010	130200	105803640	16310	16310	16310	16310	0
440	20231010	130100	105803640	16310	16310	16310	16310	0
441	20231010	130000	105803640	16310	16310	16310	16310	0
442	20231010	125900	105803640	16310	16310	16310	16310	0
443	20231010	125800	105803640	16310	16310	16310	16310	0
444	20231010	125700	105803640	16310	16310	16310	16310	0
445	20231010	125600	105803640	16310	16310	16310	16310	2
446	20231010	125500	105771020	16320	16300	16320	16300	3
447	20231010	125400	105722100	16320	16310	16320	16310	12
448	20231010	125300	105526370	16210	16210	16210	16210	0
449	20231010	125200	105526370	16210	16210	16210	16210	150
450	20231010	125100	103094870	16210	16210	16210	16210	0
451	20231010	125000	103094870	16210	16210	16210	16210	2
452	20231010	124900	103062450	16210	16210	16210	16210	0
453	20231010	124800	103062450	16210	16240	16240	16210	200
454	20231010	124700	99819350	16320	16320	16320	16320	0
455	20231010	124600	99819350	16320	16320	16320	16320	0
456	20231010	124500	99819350	16320	16320	16320	16320	0
457	20231010	124400	99819350	16320	16320	16320	16320	0
458	20231010	124300	99819350	16320	16320	16320	16320	0
459	20231010	124200	99819350	16320	16260	16320	16230	25
460	20231010	124100	99412650	16260	16260	16260	16260	0
461	20231010	124000	99412650	16260	16260	16260	16260	0
462	20231010	123900	99412650	16260	16250	16260	16250	50
463	20231010	123800	98599660	16250	16250	16250	16250	0
464	20231010	123700	98599660	16250	16260	16260	16250	53
465	20231010	123600	97737900	16260	16260	16260	16260	0
466	20231010	123500	97737900	16260	16260	16260	16260	0
467	20231010	123400	97737900	16260	16300	16300	16260	495
468	20231010	123300	89687840	16380	16380	16380	16380	0
469	20231010	123200	89687840	16380	16380	16380	16380	0
470	20231010	123100	89687840	16380	16310	16380	16310	30
471	20231010	123000	89198130	16300	16300	16300	16290	68
472	20231010	122900	88090210	16290	16290	16290	16290	0
473	20231010	122800	88090210	16290	16290	16290	16290	0
474	20231010	122700	88090210	16290	16290	16290	16290	0
475	20231010	122600	88090210	16290	16290	16290	16290	0
476	20231010	122500	88090210	16290	16290	16290	16290	0
477	20231010	122400	88090210	16290	16290	16290	16290	0
478	20231010	122300	88090210	16290	16320	16320	16290	78
479	20231010	122200	86819070	16310	16310	16310	16310	0
480	20231010	122100	86819070	16310	16310	16310	16310	0
481	20231010	122000	86819070	16310	16310	16310	16310	0
482	20231010	121900	86819070	16310	16310	16310	16310	0
483	20231010	121800	86819070	16310	16310	16310	16310	0
484	20231010	121700	86819070	16310	16310	16310	16310	0
485	20231010	121600	86819070	16310	16310	16310	16310	119
486	20231010	121500	84878180	16320	16340	16340	16310	121
487	20231010	121400	82903300	16360	16360	16360	16360	0
488	20231010	121300	82903300	16360	16360	16360	16360	0
489	20231010	121200	82903300	16360	16360	16360	16360	0
490	20231010	121100	82903300	16360	16360	16360	16360	177
491	20231010	121000	80007580	16360	16360	16360	16360	0
492	20231010	120900	80007580	16360	16360	16360	16360	0
493	20231010	120800	80007580	16360	16430	16430	16360	172
494	20231010	120700	77193590	16440	16440	16440	16440	0
495	20231010	120600	77193590	16440	16440	16440	16440	146
496	20231010	120500	74793350	16440	16440	16440	16440	0
497	20231010	120400	74793350	16440	16440	16440	16440	0
498	20231010	120300	74793350	16440	16440	16440	16440	250
499	20231010	120200	70683350	16440	16440	16440	16440	0
500	20231010	120100	70683350	16440	16440	16440	16440	0
501	20231010	120000	70683350	16440	16440	16440	16440	1
502	20231010	115900	70666910	16440	16440	16440	16440	0
503	20231010	115800	70666910	16440	16440	16440	16440	0
504	20231010	115700	70666910	16440	16440	16440	16440	1
505	20231010	115600	70650470	16440	16440	16440	16440	1
506	20231010	115500	70634030	16350	16360	16360	16350	86
507	20231010	115400	69227300	16350	16350	16350	16350	0
508	20231010	115300	69227300	16350	16350	16350	16350	0
509	20231010	115200	69227300	16350	16350	16350	16350	0
510	20231010	115100	69227300	16350	16350	16350	16350	0
511	20231010	115000	69227300	16350	16350	16350	16350	0
512	20231010	114900	69227300	16350	16350	16350	16350	0
513	20231010	114800	69227300	16350	16350	16350	16350	0
514	20231010	114700	69227300	16350	16390	16390	16350	41
515	20231010	114600	68556910	16390	16390	16390	16390	0
516	20231010	114500	68556910	16390	16390	16390	16390	1
517	20231010	114400	68540520	16390	16390	16390	16390	0
518	20231010	114300	68540520	16390	16390	16390	16390	0
519	20231010	114200	68540520	16390	16390	16390	16390	1
520	20231010	114100	68524130	16380	16430	16430	16380	352
521	20231010	114000	62751010	16500	16500	16500	16500	1
522	20231010	113900	62734510	16510	16510	16510	16510	0
523	20231010	113800	62734510	16510	16510	16510	16510	0
524	20231010	113700	62734510	16510	16510	16510	16510	0
525	20231010	113600	62734510	16510	16510	16510	16510	0
526	20231010	113500	62734510	16510	16510	16510	16510	0
527	20231010	113400	62734510	16510	16510	16510	16510	0
528	20231010	113300	62734510	16510	16510	16510	16510	0
529	20231010	113200	62734510	16510	16510	16510	16510	0
530	20231010	113100	62734510	16510	16510	16510	16510	13
531	20231010	113000	62519880	16550	16550	16550	16550	275
532	20231010	112900	57968630	16570	16570	16570	16570	0
533	20231010	112800	57968630	16570	16570	16570	16570	0
534	20231010	112700	57968630	16570	16570	16570	16570	0
535	20231010	112600	57968630	16570	16570	16570	16570	0
536	20231010	112500	57968630	16570	16570	16570	16570	54
537	20231010	112400	57073850	16580	16580	16580	16580	0
538	20231010	112300	57073850	16580	16580	16580	16580	0
539	20231010	112200	57073850	16580	16580	16580	16580	0
540	20231010	112100	57073850	16580	16580	16580	16580	0
541	20231010	112000	57073850	16580	16580	16580	16580	0
542	20231010	111900	57073850	16580	16580	16580	16580	0
543	20231010	111800	57073850	16580	16580	16580	16580	0
544	20231010	111700	57073850	16580	16580	16580	16580	0
545	20231010	111600	57073850	16580	16580	16580	16580	0
546	20231010	111500	57073850	16580	16580	16580	16580	0
547	20231010	111400	57073850	16580	16580	16580	16580	0
548	20231010	111300	57073850	16580	16580	16580	16580	135
549	20231010	111200	54835550	16580	16610	16610	16580	111
550	20231010	111100	52994220	16600	16600	16600	16600	0
551	20231010	111000	52994220	16600	16600	16600	16600	0
552	20231010	110900	52994220	16600	16600	16600	16600	2
553	20231010	110800	52961020	16600	16600	16600	16600	0
554	20231010	110700	52961020	16600	16600	16600	16600	0
555	20231010	110600	52961020	16600	16600	16600	16600	0
556	20231010	110500	52961020	16600	16600	16600	16600	0
557	20231010	110400	52961020	16600	16600	16600	16600	0
558	20231010	110300	52961020	16600	16710	16710	16600	41
559	20231010	110200	52280310	16600	16600	16600	16600	0
560	20231010	110100	52280310	16600	16600	16600	16600	0
561	20231010	110000	52280310	16600	16600	16600	16600	0
562	20231010	105900	52280310	16600	16600	16600	16600	46
563	20231010	105800	51516710	16720	16720	16720	16720	0
564	20231010	105700	51516710	16720	16720	16720	16720	0
565	20231010	105600	51516710	16720	16720	16720	16720	0
566	20231010	105500	51516710	16720	16600	16720	16600	50
567	20231010	105400	50682960	16600	16600	16600	16600	6
568	20231010	105300	50583360	16610	16610	16610	16610	0
569	20231010	105200	50583360	16610	16610	16610	16610	0
570	20231010	105100	50583360	16610	16650	16650	16610	132
571	20231010	105000	48386780	16660	16660	16660	16660	0
572	20231010	104900	48386780	16660	16660	16660	16660	2
573	20231010	104800	48353460	16660	16660	16660	16660	0
574	20231010	104700	48353460	16660	16660	16660	16660	0
575	20231010	104600	48353460	16660	16680	16680	16660	28
576	20231010	104500	47886790	16680	16680	16680	16680	1
577	20231010	104400	47870110	16730	16730	16730	16730	0
578	20231010	104300	47870110	16730	16730	16730	16730	0
579	20231010	104200	47870110	16730	16730	16730	16730	1
580	20231010	104100	47853380	16690	16690	16690	16690	0
581	20231010	104000	47853380	16690	16690	16690	16690	0
582	20231010	103900	47853380	16690	16690	16690	16690	0
583	20231010	103800	47853380	16690	16690	16690	16690	0
584	20231010	103700	47853380	16690	16690	16690	16690	0
585	20231010	103600	47853380	16690	16690	16690	16690	0
586	20231010	103500	47853380	16690	16750	16750	16690	858
587	20231010	103400	33512760	16760	16760	16760	16760	0
588	20231010	103300	33512760	16760	16760	16760	16760	0
589	20231010	103200	33512760	16760	16760	16760	16760	0
590	20231010	103100	33512760	16760	16760	16760	16760	0
591	20231010	103000	33512760	16760	16760	16760	16760	0
592	20231010	102900	33512760	16760	16760	16760	16760	0
593	20231010	102800	33512760	16760	16760	16760	16760	2
594	20231010	102700	33479240	16760	16760	16760	16760	0
595	20231010	102600	33479240	16760	16760	16760	16760	0
596	20231010	102500	33479240	16760	16760	16760	16760	0
597	20231010	102400	33479240	16760	16760	16760	16760	0
598	20231010	102300	33479240	16760	16760	16760	16760	0
599	20231010	102200	33479240	16760	16760	16760	16760	0
600	20231010	102100	33479240	16760	16760	16760	16760	0
601	20231010	102000	33479240	16760	16760	16760	16760	0
602	20231010	101900	33479240	16760	16770	16770	16760	3
603	20231010	101800	33428940	16760	16760	16760	16760	0
604	20231010	101700	33428940	16760	16760	16760	16760	0
605	20231010	101600	33428940	16760	16760	16760	16760	0
606	20231010	101500	33428940	16760	16760	16760	16760	0
607	20231010	101400	33428940	16760	16760	16760	16760	0
608	20231010	101300	33428940	16760	16760	16760	16760	0
609	20231010	101200	33428940	16760	16760	16760	16760	0
610	20231010	101100	33428940	16760	16760	16760	16760	0
611	20231010	101000	33428940	16760	16760	16760	16760	0
612	20231010	100900	33428940	16760	16760	16760	16760	0
613	20231010	100800	33428940	16760	16760	16760	16760	0
614	20231010	100700	33428940	16760	16760	16760	16760	0
615	20231010	100600	33428940	16760	16760	16760	16760	0
616	20231010	100500	33428940	16760	16760	16760	16760	2
617	20231010	100400	33395420	16760	16760	16760	16760	0
618	20231010	100300	33395420	16760	16760	16760	16760	2
619	20231010	100200	33361900	16750	16750	16750	16750	0
620	20231010	100100	33361900	16750	16750	16750	16750	0
621	20231010	100000	33361900	16750	16750	16750	16750	0
622	20231010	095900	33361900	16750	16750	16750	16750	0
623	20231010	095800	33361900	16750	16750	16750	16750	0
624	20231010	095700	33361900	16750	16750	16750	16750	0
625	20231010	095600	33361900	16750	16750	16750	16750	0
626	20231010	095500	33361900	16750	16750	16750	16750	0
627	20231010	095400	33361900	16750	16750	16750	16750	0
628	20231010	095300	33361900	16750	16750	16750	16750	178
629	20231010	095200	30380400	16750	16780	16780	16750	562
630	20231010	095100	20962820	16790	16790	16790	16790	53
631	20231010	095000	20072950	16800	16800	16800	16800	0
632	20231010	094900	20072950	16800	16800	16800	16800	0
633	20231010	094800	20072950	16800	16800	16800	16800	0
634	20231010	094700	20072950	16800	16800	16800	16800	0
635	20231010	094600	20072950	16800	16800	16800	16800	0
636	20231010	094500	20072950	16800	16810	16810	16800	75
637	20231010	094400	18812720	16810	16810	16810	16810	0
638	20231010	094300	18812720	16810	16810	16810	16810	0
639	20231010	094200	18812720	16810	16810	16810	16810	2
640	20231010	094100	18779100	16820	16820	16820	16820	0
641	20231010	094000	18779100	16820	16820	16820	16820	1
642	20231010	093900	18762280	16810	16810	16810	16810	0
643	20231010	093800	18762280	16810	16810	16810	16810	0
644	20231010	093700	18762280	16810	16820	16820	16810	14
645	20231010	093600	18526890	16820	16820	16820	16820	1
646	20231010	093500	18510070	16820	16820	16820	16820	0
647	20231010	093400	18510070	16820	16820	16820	16820	0
648	20231010	093300	18510070	16820	16820	16820	16820	0
649	20231010	093200	18510070	16820	16820	16820	16820	0
650	20231010	093100	18510070	16820	16820	16820	16820	0
651	20231010	093000	18510070	16820	16820	16820	16820	14
652	20231010	092900	18274590	16820	16820	16820	16820	3
653	20231010	092800	18224130	16910	16910	16910	16910	2
654	20231010	092700	18190310	16900	16900	16900	16900	0
655	20231010	092600	18190310	16900	16900	16900	16900	1
656	20231010	092500	18173410	16820	16820	16820	16820	19
657	20231010	092400	17853830	16820	16820	16820	16820	1
658	20231010	092300	17837010	16820	16820	16820	16820	0
659	20231010	092200	17837010	16820	16820	16820	16820	30
660	20231010	092100	17332410	16920	16910	16920	16910	4
661	20231010	092000	17264740	16820	16820	16820	16820	1
662	20231010	091900	17247920	16820	16820	16820	16820	0
663	20231010	091800	17247920	16820	16820	16820	16820	1
664	20231010	091700	17231100	16870	16900	16900	16870	378
665	20231010	091600	10846650	16950	16950	16950	16950	55
666	20231010	091500	9914400	17000	17000	17000	17000	0
667	20231010	091400	9914400	17000	17000	17000	17000	0
668	20231010	091300	9914400	17000	17000	17000	17000	0
669	20231010	091200	9914400	17000	17000	17000	17000	0
670	20231010	091100	9914400	17000	17000	17000	17000	2
671	20231010	091000	9880400	16950	16960	16960	16950	3
672	20231010	090900	9829540	16950	16950	16950	16950	0
673	20231010	090800	9829540	16950	16950	16950	16950	257
674	20231010	090700	5473390	16950	16950	16950	16950	0
675	20231010	090600	5473390	16950	16950	16950	16950	0
676	20231010	090500	5473390	16950	16950	16950	16950	0
677	20231010	090400	5473390	16950	16950	16950	16950	10
678	20231010	090300	5303890	16920	17000	17000	16920	7
679	20231010	090200	5185290	16940	16940	16940	16940	1
680	20231010	090100	5168350	16900	16890	16900	16890	31
681	20231010	090000	4644720	16890	16890	16890	16890	182