KissMeData/160980/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	200900	242069010	15540	15540	15540	15540	1471
3	20231006	200800	242069010	15540	15540	15540	15540	0
4	20231006	200700	242069010	15540	15540	15540	15540	0
5	20231006	200600	242069010	15540	15540	15540	15540	0
6	20231006	200500	242069010	15540	15540	15540	15540	0
7	20231006	200400	242069010	15540	15540	15540	15540	0
8	20231006	200300	242069010	15540	15540	15540	15540	0
9	20231006	200200	242069010	15540	15540	15540	15540	0
10	20231006	200100	242069010	15540	15540	15540	15540	0
11	20231006	200000	242069010	15540	15540	15540	15540	0
12	20231006	195900	242069010	15540	15540	15540	15540	0
13	20231006	195800	242069010	15540	15540	15540	15540	0
14	20231006	195700	242069010	15540	15540	15540	15540	0
15	20231006	195600	242069010	15540	15540	15540	15540	0
16	20231006	195500	242069010	15540	15540	15540	15540	0
17	20231006	195400	242069010	15540	15540	15540	15540	0
18	20231006	195300	242069010	15540	15540	15540	15540	0
19	20231006	195200	242069010	15540	15540	15540	15540	0
20	20231006	195100	242069010	15540	15540	15540	15540	0
21	20231006	195000	242069010	15540	15540	15540	15540	0
22	20231006	194900	242069010	15540	15540	15540	15540	0
23	20231006	194800	242069010	15540	15540	15540	15540	0
24	20231006	194700	242069010	15540	15540	15540	15540	0
25	20231006	194600	242069010	15540	15540	15540	15540	0
26	20231006	194500	242069010	15540	15540	15540	15540	0
27	20231006	194400	242069010	15540	15540	15540	15540	0
28	20231006	194300	242069010	15540	15540	15540	15540	0
29	20231006	194200	242069010	15540	15540	15540	15540	0
30	20231006	194100	242069010	15540	15540	15540	15540	0
31	20231006	194000	242069010	15540	15540	15540	15540	0
32	20231006	193900	242069010	15540	15540	15540	15540	1471
33	20231006	193800	242069010	15540	15540	15540	15540	0
34	20231006	193700	242069010	15540	15540	15540	15540	0
35	20231006	193600	242069010	15540	15540	15540	15540	0
36	20231006	193500	242069010	15540	15540	15540	15540	0
37	20231006	193400	242069010	15540	15540	15540	15540	0
38	20231006	193300	242069010	15540	15540	15540	15540	0
39	20231006	193200	242069010	15540	15540	15540	15540	0
40	20231006	193100	242069010	15540	15540	15540	15540	0
41	20231006	193000	242069010	15540	15540	15540	15540	0
42	20231006	192900	242069010	15540	15540	15540	15540	0
43	20231006	192800	242069010	15540	15540	15540	15540	0
44	20231006	192700	242069010	15540	15540	15540	15540	0
45	20231006	192600	242069010	15540	15540	15540	15540	0
46	20231006	192500	242069010	15540	15540	15540	15540	0
47	20231006	192400	242069010	15540	15540	15540	15540	0
48	20231006	192300	242069010	15540	15540	15540	15540	0
49	20231006	192200	242069010	15540	15540	15540	15540	0
50	20231006	192100	242069010	15540	15540	15540	15540	0
51	20231006	192000	242069010	15540	15540	15540	15540	0
52	20231006	191900	242069010	15540	15540	15540	15540	0
53	20231006	191800	242069010	15540	15540	15540	15540	0
54	20231006	191700	242069010	15540	15540	15540	15540	0
55	20231006	191600	242069010	15540	15540	15540	15540	0
56	20231006	191500	242069010	15540	15540	15540	15540	0
57	20231006	191400	242069010	15540	15540	15540	15540	0
58	20231006	191300	242069010	15540	15540	15540	15540	0
59	20231006	191200	242069010	15540	15540	15540	15540	0
60	20231006	191100	242069010	15540	15540	15540	15540	0
61	20231006	191000	242069010	15540	15540	15540	15540	0
62	20231006	190900	242069010	15540	15540	15540	15540	1471
63	20231006	190800	242069010	15540	15540	15540	15540	0
64	20231006	190700	242069010	15540	15540	15540	15540	0
65	20231006	190600	242069010	15540	15540	15540	15540	0
66	20231006	190500	242069010	15540	15540	15540	15540	0
67	20231006	190400	242069010	15540	15540	15540	15540	0
68	20231006	190300	242069010	15540	15540	15540	15540	0
69	20231006	190200	242069010	15540	15540	15540	15540	0
70	20231006	190100	242069010	15540	15540	15540	15540	0
71	20231006	190000	242069010	15540	15540	15540	15540	0
72	20231006	185900	242069010	15540	15540	15540	15540	0
73	20231006	185800	242069010	15540	15540	15540	15540	0
74	20231006	185700	242069010	15540	15540	15540	15540	0
75	20231006	185600	242069010	15540	15540	15540	15540	0
76	20231006	185500	242069010	15540	15540	15540	15540	0
77	20231006	185400	242069010	15540	15540	15540	15540	0
78	20231006	185300	242069010	15540	15540	15540	15540	0
79	20231006	185200	242069010	15540	15540	15540	15540	0
80	20231006	185100	242069010	15540	15540	15540	15540	0
81	20231006	185000	242069010	15540	15540	15540	15540	0
82	20231006	184900	242069010	15540	15540	15540	15540	0
83	20231006	184800	242069010	15540	15540	15540	15540	0
84	20231006	184700	242069010	15540	15540	15540	15540	0
85	20231006	184600	242069010	15540	15540	15540	15540	0
86	20231006	184500	242069010	15540	15540	15540	15540	0
87	20231006	184400	242069010	15540	15540	15540	15540	0
88	20231006	184300	242069010	15540	15540	15540	15540	0
89	20231006	184200	242069010	15540	15540	15540	15540	0
90	20231006	184100	242069010	15540	15540	15540	15540	0
91	20231006	184000	242069010	15540	15540	15540	15540	0
92	20231006	183900	242069010	15540	15540	15540	15540	1471
93	20231006	183800	242069010	15540	15540	15540	15540	0
94	20231006	183700	242069010	15540	15540	15540	15540	0
95	20231006	183600	242069010	15540	15540	15540	15540	0
96	20231006	183500	242069010	15540	15540	15540	15540	0
97	20231006	183400	242069010	15540	15540	15540	15540	0
98	20231006	183300	242069010	15540	15540	15540	15540	0
99	20231006	183200	242069010	15540	15540	15540	15540	0
100	20231006	183100	242069010	15540	15540	15540	15540	0
101	20231006	183000	242069010	15540	15540	15540	15540	0
102	20231006	182900	242069010	15540	15540	15540	15540	0
103	20231006	182800	242069010	15540	15540	15540	15540	0
104	20231006	182700	242069010	15540	15540	15540	15540	0
105	20231006	182600	242069010	15540	15540	15540	15540	0
106	20231006	182500	242069010	15540	15540	15540	15540	0
107	20231006	182400	242069010	15540	15540	15540	15540	0
108	20231006	182300	242069010	15540	15540	15540	15540	0
109	20231006	182200	242069010	15540	15540	15540	15540	0
110	20231006	182100	242069010	15540	15540	15540	15540	0
111	20231006	182000	242069010	15540	15540	15540	15540	0
112	20231006	181900	242069010	15540	15540	15540	15540	0
113	20231006	181800	242069010	15540	15540	15540	15540	0
114	20231006	181700	242069010	15540	15540	15540	15540	0
115	20231006	181600	242069010	15540	15540	15540	15540	0
116	20231006	181500	242069010	15540	15540	15540	15540	0
117	20231006	181400	242069010	15540	15540	15540	15540	0
118	20231006	181300	242069010	15540	15540	15540	15540	0
119	20231006	181200	242069010	15540	15540	15540	15540	0
120	20231006	181100	242069010	15540	15540	15540	15540	0
121	20231006	181000	242069010	15540	15540	15540	15540	0
122	20231006	180900	242069010	15540	15540	15540	15540	1471
123	20231006	180800	242069010	15540	15540	15540	15540	0
124	20231006	180700	242069010	15540	15540	15540	15540	0
125	20231006	180600	242069010	15540	15540	15540	15540	0
126	20231006	180500	242069010	15540	15540	15540	15540	0
127	20231006	180400	242069010	15540	15540	15540	15540	0
128	20231006	180300	242069010	15540	15540	15540	15540	0
129	20231006	180200	242069010	15540	15540	15540	15540	0
130	20231006	180100	242069010	15540	15540	15540	15540	0
131	20231006	180000	242069010	15540	15540	15540	15540	0
132	20231006	175900	242069010	15540	15540	15540	15540	0
133	20231006	175800	242069010	15540	15540	15540	15540	0
134	20231006	175700	242069010	15540	15540	15540	15540	0
135	20231006	175600	242069010	15540	15540	15540	15540	0
136	20231006	175500	242069010	15540	15540	15540	15540	0
137	20231006	175400	242069010	15540	15540	15540	15540	0
138	20231006	175300	242069010	15540	15540	15540	15540	0
139	20231006	175200	242069010	15540	15540	15540	15540	0
140	20231006	175100	242069010	15540	15540	15540	15540	0
141	20231006	175000	242069010	15540	15540	15540	15540	0
142	20231006	174900	242069010	15540	15540	15540	15540	0
143	20231006	174800	242069010	15540	15540	15540	15540	0
144	20231006	174700	242069010	15540	15540	15540	15540	0
145	20231006	174600	242069010	15540	15540	15540	15540	0
146	20231006	174500	242069010	15540	15540	15540	15540	0
147	20231006	174400	242069010	15540	15540	15540	15540	0
148	20231006	174300	242069010	15540	15540	15540	15540	0
149	20231006	174200	242069010	15540	15540	15540	15540	0
150	20231006	174100	242069010	15540	15540	15540	15540	0
151	20231006	174000	242069010	15540	15540	15540	15540	0
152	20231006	173900	242069010	15540	15540	15540	15540	1471
153	20231006	173800	242069010	15540	15540	15540	15540	0
154	20231006	173700	242069010	15540	15540	15540	15540	0
155	20231006	173600	242069010	15540	15540	15540	15540	0
156	20231006	173500	242069010	15540	15540	15540	15540	0
157	20231006	173400	242069010	15540	15540	15540	15540	0
158	20231006	173300	242069010	15540	15540	15540	15540	0
159	20231006	173200	242069010	15540	15540	15540	15540	0
160	20231006	173100	242069010	15540	15540	15540	15540	0
161	20231006	173000	242069010	15540	15540	15540	15540	0
162	20231006	172900	242069010	15540	15540	15540	15540	0
163	20231006	172800	242069010	15540	15540	15540	15540	0
164	20231006	172700	242069010	15540	15540	15540	15540	0
165	20231006	172600	242069010	15540	15540	15540	15540	0
166	20231006	172500	242069010	15540	15540	15540	15540	0
167	20231006	172400	242069010	15540	15540	15540	15540	0
168	20231006	172300	242069010	15540	15540	15540	15540	0
169	20231006	172200	242069010	15540	15540	15540	15540	0
170	20231006	172100	242069010	15540	15540	15540	15540	0
171	20231006	172000	242069010	15540	15540	15540	15540	0
172	20231006	171900	242069010	15540	15540	15540	15540	0
173	20231006	171800	242069010	15540	15540	15540	15540	0
174	20231006	171700	242069010	15540	15540	15540	15540	0
175	20231006	171600	242069010	15540	15540	15540	15540	0
176	20231006	171500	242069010	15540	15540	15540	15540	0
177	20231006	171400	242069010	15540	15540	15540	15540	0
178	20231006	171300	242069010	15540	15540	15540	15540	0
179	20231006	171200	242069010	15540	15540	15540	15540	0
180	20231006	171100	242069010	15540	15540	15540	15540	0
181	20231006	171000	242069010	15540	15540	15540	15540	0
182	20231006	170900	242069010	15540	15540	15540	15540	1471
183	20231006	170800	242069010	15540	15540	15540	15540	0
184	20231006	170700	242069010	15540	15540	15540	15540	0
185	20231006	170600	242069010	15540	15540	15540	15540	0
186	20231006	170500	242069010	15540	15540	15540	15540	0
187	20231006	170400	242069010	15540	15540	15540	15540	0
188	20231006	170300	242069010	15540	15540	15540	15540	0
189	20231006	170200	242069010	15540	15540	15540	15540	0
190	20231006	170100	242069010	15540	15540	15540	15540	0
191	20231006	170000	242069010	15540	15540	15540	15540	0
192	20231006	165900	242069010	15540	15540	15540	15540	0
193	20231006	165800	242069010	15540	15540	15540	15540	0
194	20231006	165700	242069010	15540	15540	15540	15540	0
195	20231006	165600	242069010	15540	15540	15540	15540	0
196	20231006	165500	242069010	15540	15540	15540	15540	0
197	20231006	165400	242069010	15540	15540	15540	15540	0
198	20231006	165300	242069010	15540	15540	15540	15540	0
199	20231006	165200	242069010	15540	15540	15540	15540	0
200	20231006	165100	242069010	15540	15540	15540	15540	0
201	20231006	165000	242069010	15540	15540	15540	15540	0
202	20231006	164900	242069010	15540	15540	15540	15540	0
203	20231006	164800	242069010	15540	15540	15540	15540	0
204	20231006	164700	242069010	15540	15540	15540	15540	0
205	20231006	164600	242069010	15540	15540	15540	15540	0
206	20231006	164500	242069010	15540	15540	15540	15540	0
207	20231006	164400	242069010	15540	15540	15540	15540	0
208	20231006	164300	242069010	15540	15540	15540	15540	0
209	20231006	164200	242069010	15540	15540	15540	15540	0
210	20231006	164100	242069010	15540	15540	15540	15540	0
211	20231006	164000	242069010	15540	15540	15540	15540	0
212	20231006	163900	242069010	15540	15540	15540	15540	1471
213	20231006	163800	242069010	15540	15540	15540	15540	0
214	20231006	163700	242069010	15540	15540	15540	15540	0
215	20231006	163600	242069010	15540	15540	15540	15540	0
216	20231006	163500	242069010	15540	15540	15540	15540	0
217	20231006	163400	242069010	15540	15540	15540	15540	0
218	20231006	163300	242069010	15540	15540	15540	15540	0
219	20231006	163200	242069010	15540	15540	15540	15540	0
220	20231006	163100	242069010	15540	15540	15540	15540	0
221	20231006	163000	242069010	15540	15540	15540	15540	0
222	20231006	162900	242069010	15540	15540	15540	15540	0
223	20231006	162800	242069010	15540	15540	15540	15540	0
224	20231006	162700	242069010	15540	15540	15540	15540	0
225	20231006	162600	242069010	15540	15540	15540	15540	0
226	20231006	162500	242069010	15540	15540	15540	15540	0
227	20231006	162400	242069010	15540	15540	15540	15540	0
228	20231006	162300	242069010	15540	15540	15540	15540	0
229	20231006	162200	242069010	15540	15540	15540	15540	0
230	20231006	162100	242069010	15540	15540	15540	15540	0
231	20231006	162000	242069010	15540	15540	15540	15540	0
232	20231006	161900	242069010	15540	15540	15540	15540	0
233	20231006	161800	242069010	15540	15540	15540	15540	0
234	20231006	161700	242069010	15540	15540	15540	15540	0
235	20231006	161600	242069010	15540	15540	15540	15540	0
236	20231006	161500	242069010	15540	15540	15540	15540	0
237	20231006	161400	242069010	15540	15540	15540	15540	0
238	20231006	161300	242069010	15540	15540	15540	15540	0
239	20231006	161200	242069010	15540	15540	15540	15540	0
240	20231006	161100	242069010	15540	15540	15540	15540	0
241	20231006	161000	242069010	15540	15540	15540	15540	0
242	20231006	160900	242069010	15540	15540	15540	15540	1471
243	20231006	160800	242069010	15540	15540	15540	15540	0
244	20231006	160700	242069010	15540	15540	15540	15540	0
245	20231006	160600	242069010	15540	15540	15540	15540	0
246	20231006	160500	242069010	15540	15540	15540	15540	0
247	20231006	160400	242069010	15540	15540	15540	15540	0
248	20231006	160300	242069010	15540	15540	15540	15540	0
249	20231006	160200	242069010	15540	15540	15540	15540	0
250	20231006	160100	242069010	15540	15540	15540	15540	0
251	20231006	160000	242069010	15540	15540	15540	15540	0
252	20231006	155900	242069010	15540	15540	15540	15540	0
253	20231006	155800	242069010	15540	15540	15540	15540	0
254	20231006	155700	242069010	15540	15540	15540	15540	0
255	20231006	155600	242069010	15540	15540	15540	15540	0
256	20231006	155500	242069010	15540	15540	15540	15540	0
257	20231006	155400	242069010	15540	15540	15540	15540	0
258	20231006	155300	242069010	15540	15540	15540	15540	0
259	20231006	155200	242069010	15540	15540	15540	15540	0
260	20231006	155100	242069010	15540	15540	15540	15540	0
261	20231006	155000	242069010	15540	15540	15540	15540	0
262	20231006	154900	242069010	15540	15540	15540	15540	0
263	20231006	154800	242069010	15540	15540	15540	15540	0
264	20231006	154700	242069010	15540	15540	15540	15540	0
265	20231006	154600	242069010	15540	15540	15540	15540	0
266	20231006	154500	242069010	15540	15540	15540	15540	0
267	20231006	154400	242069010	15540	15540	15540	15540	0
268	20231006	154300	242069010	15540	15540	15540	15540	0
269	20231006	154200	242069010	15540	15540	15540	15540	0
270	20231006	154100	242069010	15540	15540	15540	15540	0
271	20231006	154000	242069010	15540	15540	15540	15540	0
272	20231006	153900	242069010	15540	15540	15540	15540	1471
273	20231006	153800	242069010	15540	15540	15540	15540	0
274	20231006	153700	242069010	15540	15540	15540	15540	0
275	20231006	153600	242069010	15540	15540	15540	15540	0
276	20231006	153500	242069010	15540	15540	15540	15540	0
277	20231006	153400	242069010	15540	15540	15540	15540	0
278	20231006	153300	242069010	15540	15540	15540	15540	0
279	20231006	153200	242069010	15540	15540	15540	15540	0
280	20231006	153100	242069010	15540	15540	15540	15540	0
281	20231006	153000	242069010	15540	15540	15540	15540	1471
282	20231006	152900	219209670	15620	15620	15620	15620	0
283	20231006	152800	219209670	15620	15620	15620	15620	0
284	20231006	152700	219209670	15620	15620	15620	15620	0
285	20231006	152600	219209670	15620	15620	15620	15620	0
286	20231006	152500	219209670	15620	15620	15620	15620	0
287	20231006	152400	219209670	15620	15620	15620	15620	0
288	20231006	152300	219209670	15620	15620	15620	15620	0
289	20231006	152200	219209670	15620	15620	15620	15620	0
290	20231006	152100	219209670	15620	15620	15620	15620	0
291	20231006	152000	219209670	15620	15620	15620	15620	0
292	20231006	151900	219209670	15620	15640	15640	15550	433
293	20231006	151800	212461770	15650	15630	15670	15550	899
294	20231006	151700	198447180	15630	15630	15640	15620	416
295	20231006	151600	191946210	15630	15630	15630	15600	181
296	20231006	151500	189118800	15630	15630	15630	15630	118
297	20231006	151400	187274460	15630	15630	15640	15630	264
298	20231006	151300	183148120	15630	15640	15640	15630	82
299	20231006	151200	181866100	15640	15630	15640	15630	165
300	20231006	151100	179286520	15630	15620	15630	15620	84
301	20231006	151000	177973720	15620	15570	15630	15570	60
302	20231006	150900	177036100	15630	15570	15630	15570	44
303	20231006	150800	176350900	15630	15630	15630	15630	0
304	20231006	150700	176350900	15630	15630	15630	15630	0
305	20231006	150600	176350900	15630	15570	15630	15560	431
306	20231006	150500	169640400	15630	15570	15630	15570	40
307	20231006	150400	169017480	15630	15630	15630	15630	0
308	20231006	150300	169017480	15630	15570	15630	15570	3
309	20231006	150200	168970650	15640	15630	15640	15570	805
310	20231006	150100	156414630	15640	15640	15640	15640	100
311	20231006	150000	154850630	15680	15680	15680	15680	4
312	20231006	145900	154787910	15700	15650	15700	15640	128
313	20231006	145800	152784950	15640	15640	15640	15640	0
314	20231006	145700	152784950	15640	15650	15650	15640	162
315	20231006	145600	150250060	15660	15660	15660	15660	0
316	20231006	145500	150250060	15660	15690	15690	15660	353
317	20231006	145400	144721960	15700	15700	15700	15700	0
318	20231006	145300	144721960	15700	15700	15700	15700	0
319	20231006	145200	144721960	15700	15690	15700	15660	52
320	20231006	145100	143907400	15700	15680	15700	15680	191
321	20231006	145000	140910570	15690	15690	15690	15690	2
322	20231006	144900	140879190	15660	15650	15660	15650	39
323	20231006	144800	140268550	15650	15650	15650	15650	1
324	20231006	144700	140252900	15680	15680	15680	15680	0
325	20231006	144600	140252900	15680	15650	15680	15650	24
326	20231006	144500	139877180	15680	15670	15680	15670	4
327	20231006	144400	139814480	15670	15670	15670	15670	0
328	20231006	144300	139814480	15670	15670	15670	15670	0
329	20231006	144200	139814480	15670	15680	15680	15670	4
330	20231006	144100	139751770	15670	15670	15670	15670	58
331	20231006	144000	138842910	15680	15680	15680	15680	0
332	20231006	143900	138842910	15680	15680	15680	15680	0
333	20231006	143800	138842910	15680	15670	15680	15670	32
334	20231006	143700	138341450	15670	15670	15680	15660	301
335	20231006	143600	133626430	15680	15680	15680	15680	96
336	20231006	143500	132121150	15680	15680	15680	15680	0
337	20231006	143400	132121150	15680	15680	15680	15680	0
338	20231006	143300	132121150	15680	15680	15680	15680	4
339	20231006	143200	132058430	15680	15680	15680	15680	10
340	20231006	143100	131901630	15670	15670	15670	15670	0
341	20231006	143000	131901630	15670	15670	15670	15670	1
342	20231006	142900	131885960	15680	15680	15680	15680	0
343	20231006	142800	131885960	15680	15680	15680	15680	4
344	20231006	142700	131823240	15680	15680	15680	15680	0
345	20231006	142600	131823240	15680	15680	15680	15680	0
346	20231006	142500	131823240	15680	15680	15680	15680	0
347	20231006	142400	131823240	15680	15680	15680	15680	3
348	20231006	142300	131776200	15670	15670	15670	15670	0
349	20231006	142200	131776200	15670	15670	15670	15670	0
350	20231006	142100	131776200	15670	15670	15670	15670	1
351	20231006	142000	131760530	15670	15670	15670	15670	5
352	20231006	141900	131682180	15680	15680	15680	15680	4
353	20231006	141800	131619460	15680	15680	15680	15680	0
354	20231006	141700	131619460	15680	15680	15680	15680	0
355	20231006	141600	131619460	15680	15680	15680	15680	0
356	20231006	141500	131619460	15680	15680	15680	15680	233
357	20231006	141400	127966020	15680	15680	15680	15680	0
358	20231006	141300	127966020	15680	15680	15680	15680	0
359	20231006	141200	127966020	15680	15680	15680	15680	0
360	20231006	141100	127966020	15680	15680	15680	15680	0
361	20231006	141000	127966020	15680	15680	15680	15680	4
362	20231006	140900	127903300	15680	15680	15680	15680	2
363	20231006	140800	127871940	15670	15670	15670	15670	97
364	20231006	140700	126351950	15670	15670	15670	15670	0
365	20231006	140600	126351950	15670	15670	15670	15670	3
366	20231006	140500	126304940	15660	15660	15660	15660	1
367	20231006	140400	126289280	15670	15670	15670	15670	9
368	20231006	140300	126148250	15680	15680	15680	15680	0
369	20231006	140200	126148250	15680	15680	15680	15680	0
370	20231006	140100	126148250	15680	15680	15680	15680	4
371	20231006	140000	126085530	15670	15680	15680	15670	68
372	20231006	135900	125019670	15680	15680	15680	15680	2
373	20231006	135800	124988310	15670	15670	15670	15670	20
374	20231006	135700	124674910	15680	15680	15680	15680	3
375	20231006	135600	124627870	15690	15690	15690	15690	0
376	20231006	135500	124627870	15690	15690	15690	15690	0
377	20231006	135400	124627870	15690	15690	15690	15690	0
378	20231006	135300	124627870	15690	15690	15690	15690	0
379	20231006	135200	124627870	15690	15690	15690	15690	4
380	20231006	135100	124565110	15690	15690	15690	15690	0
381	20231006	135000	124565110	15690	15690	15690	15690	0
382	20231006	134900	124565110	15690	15690	15690	15690	4
383	20231006	134800	124502350	15690	15690	15690	15690	3
384	20231006	134700	124455280	15690	15690	15690	15690	0
385	20231006	134600	124455280	15690	15680	15690	15680	103
386	20231006	134500	122840210	15690	15680	15690	15680	3
387	20231006	134400	122793150	15690	15690	15690	15690	0
388	20231006	134300	122793150	15690	15690	15690	15690	5
389	20231006	134200	122714700	15690	15690	15690	15690	0
390	20231006	134100	122714700	15690	15690	15690	15690	0
391	20231006	134000	122714700	15690	15690	15690	15690	0
392	20231006	133900	122714700	15690	15690	15690	15690	3
393	20231006	133800	122667630	15670	15670	15670	15670	0
394	20231006	133700	122667630	15670	15670	15670	15670	28
395	20231006	133600	122228870	15670	15670	15670	15670	0
396	20231006	133500	122228870	15670	15670	15670	15670	0
397	20231006	133400	122228870	15670	15670	15670	15670	4
398	20231006	133300	122166190	15670	15670	15670	15670	2
399	20231006	133200	122134850	15660	15660	15660	15660	0
400	20231006	133100	122134850	15660	15660	15660	15660	4
401	20231006	133000	122072210	15670	15670	15670	15670	3
402	20231006	132900	122025200	15670	15640	15670	15640	19
403	20231006	132800	121727890	15640	15640	15640	15640	162
404	20231006	132700	119194210	15640	15640	15640	15640	6
405	20231006	132600	119100370	15640	15640	15640	15640	67
406	20231006	132500	118052490	15640	15630	15640	15630	17
407	20231006	132400	117786760	15640	15640	15640	15640	0
408	20231006	132300	117786760	15640	15640	15640	15640	0
409	20231006	132200	117786760	15640	15640	15640	15640	35
410	20231006	132100	117239360	15650	15650	15650	15650	3
411	20231006	132000	117192410	15640	15640	15640	15640	0
412	20231006	131900	117192410	15640	15640	15640	15640	0
413	20231006	131800	117192410	15640	15640	15640	15640	9
414	20231006	131700	117051650	15650	15650	15650	15650	4
415	20231006	131600	116989050	15650	15650	15650	15650	0
416	20231006	131500	116989050	15650	15650	15650	15650	0
417	20231006	131400	116989050	15650	15650	15650	15650	0
418	20231006	131300	116989050	15650	15650	15650	15650	0
419	20231006	131200	116989050	15650	15650	15650	15650	3
420	20231006	131100	116942100	15650	15650	15650	15650	0
421	20231006	131000	116942100	15650	15650	15650	15650	0
422	20231006	130900	116942100	15650	15650	15650	15650	0
423	20231006	130800	116942100	15650	15650	15650	15650	14
424	20231006	130700	116723000	15650	15650	15650	15650	0
425	20231006	130600	116723000	15650	15650	15650	15650	0
426	20231006	130500	116723000	15650	15650	15650	15650	1
427	20231006	130400	116707350	15650	15650	15650	15650	0
428	20231006	130300	116707350	15650	15650	15650	15650	3
429	20231006	130200	116660400	15640	15640	15640	15640	0
430	20231006	130100	116660400	15640	15640	15640	15640	0
431	20231006	130000	116660400	15640	15640	15640	15640	10
432	20231006	125900	116504000	15640	15660	15660	15640	13
433	20231006	125800	116300600	15640	15640	15640	15640	0
434	20231006	125700	116300600	15640	15640	15640	15640	3
435	20231006	125600	116253680	15670	15670	15670	15670	0
436	20231006	125500	116253680	15670	15670	15670	15670	0
437	20231006	125400	116253680	15670	15640	15670	15640	120
438	20231006	125300	114376790	15660	15660	15660	15660	0
439	20231006	125200	114376790	15660	15660	15660	15660	2
440	20231006	125100	114345470	15660	15660	15660	15660	0
441	20231006	125000	114345470	15660	15660	15660	15660	5
442	20231006	124900	114267170	15640	15640	15640	15640	0
443	20231006	124800	114267170	15640	15640	15640	15640	0
444	20231006	124700	114267170	15640	15640	15640	15640	46
445	20231006	124600	113547730	15670	15640	15670	15640	44
446	20231006	124500	112859390	15670	15670	15670	15670	3
447	20231006	124400	112812380	15670	15670	15670	15670	0
448	20231006	124300	112812380	15670	15670	15670	15670	0
449	20231006	124200	112812380	15670	15670	15670	15670	0
450	20231006	124100	112812380	15670	15670	15670	15670	4
451	20231006	124000	112749700	15670	15670	15670	15670	0
452	20231006	123900	112749700	15670	15670	15670	15670	0
453	20231006	123800	112749700	15670	15670	15670	15670	0
454	20231006	123700	112749700	15670	15670	15670	15670	0
455	20231006	123600	112749700	15670	15660	15670	15660	5
456	20231006	123500	112671380	15660	15660	15660	15660	0
457	20231006	123400	112671380	15660	15660	15660	15660	0
458	20231006	123300	112671380	15660	15660	15660	15660	0
459	20231006	123200	112671380	15660	15660	15660	15650	218
460	20231006	123100	109259620	15670	15670	15670	15670	0
461	20231006	123000	109259620	15670	15670	15670	15670	0
462	20231006	122900	109259620	15670	15670	15670	15670	0
463	20231006	122800	109259620	15670	15670	15670	15670	1
464	20231006	122700	109243950	15660	15660	15660	15660	3
465	20231006	122600	109196970	15660	15660	15660	15660	1
466	20231006	122500	109181310	15670	15670	15670	15670	0
467	20231006	122400	109181310	15670	15650	15670	15650	11
468	20231006	122300	109009120	15670	15670	15670	15670	4
469	20231006	122200	108946440	15650	15650	15650	15650	1
470	20231006	122100	108930790	15680	15680	15680	15680	0
471	20231006	122000	108930790	15680	15680	15680	15680	0
472	20231006	121900	108930790	15680	15680	15680	15680	0
473	20231006	121800	108930790	15680	15680	15680	15680	3
474	20231006	121700	108883750	15680	15680	15680	15680	0
475	20231006	121600	108883750	15680	15680	15680	15680	0
476	20231006	121500	108883750	15680	15680	15680	15680	0
477	20231006	121400	108883750	15680	15680	15680	15680	4
478	20231006	121300	108821030	15680	15680	15680	15680	0
479	20231006	121200	108821030	15680	15680	15680	15680	0
480	20231006	121100	108821030	15680	15680	15680	15680	0
481	20231006	121000	108821030	15680	15680	15680	15680	0
482	20231006	120900	108821030	15680	15680	15680	15680	3
483	20231006	120800	108773990	15690	15690	15690	15690	0
484	20231006	120700	108773990	15690	15690	15690	15690	1
485	20231006	120600	108758300	15690	15690	15690	15690	0
486	20231006	120500	108758300	15690	15690	15690	15690	4
487	20231006	120400	108695540	15690	15690	15690	15690	0
488	20231006	120300	108695540	15690	15690	15690	15690	0
489	20231006	120200	108695540	15690	15690	15690	15690	0
490	20231006	120100	108695540	15690	15690	15690	15690	0
491	20231006	120000	108695540	15690	15690	15690	15690	3
492	20231006	115900	108648470	15690	15690	15690	15690	0
493	20231006	115800	108648470	15690	15690	15690	15690	0
494	20231006	115700	108648470	15690	15690	15690	15690	0
495	20231006	115600	108648470	15690	15690	15690	15690	4
496	20231006	115500	108585710	15650	15650	15650	15650	10
497	20231006	115400	108429210	15690	15690	15690	15690	0
498	20231006	115300	108429210	15690	15690	15690	15690	0
499	20231006	115200	108429210	15690	15690	15690	15690	3
500	20231006	115100	108382140	15690	15690	15690	15690	0
501	20231006	115000	108382140	15690	15690	15690	15690	0
502	20231006	114900	108382140	15690	15690	15690	15690	0
503	20231006	114800	108382140	15690	15690	15690	15690	0
504	20231006	114700	108382140	15690	15690	15690	15690	4
505	20231006	114600	108319380	15690	15690	15690	15690	0
506	20231006	114500	108319380	15690	15690	15690	15690	0
507	20231006	114400	108319380	15690	15690	15690	15690	1
508	20231006	114300	108303690	15690	15690	15690	15690	5
509	20231006	114200	108225240	15650	15650	15650	15650	7
510	20231006	114100	108115690	15690	15690	15690	15690	10
511	20231006	114000	107958790	15700	15700	15700	15700	0
512	20231006	113900	107958790	15700	15700	15700	15700	0
513	20231006	113800	107958790	15700	15700	15700	15700	4
514	20231006	113700	107895990	15700	15700	15700	15700	0
515	20231006	113600	107895990	15700	15700	15700	15700	0
516	20231006	113500	107895990	15700	15700	15700	15700	0
517	20231006	113400	107895990	15700	15700	15700	15700	3
518	20231006	113300	107848890	15700	15700	15700	15700	0
519	20231006	113200	107848890	15700	15700	15700	15700	0
520	20231006	113100	107848890	15700	15700	15700	15700	0
521	20231006	113000	107848890	15700	15700	15700	15700	0
522	20231006	112900	107848890	15700	15680	15700	15680	14
523	20231006	112800	107629250	15680	15680	15680	15680	0
524	20231006	112700	107629250	15680	15680	15680	15680	0
525	20231006	112600	107629250	15680	15680	15680	15680	0
526	20231006	112500	107629250	15680	15680	15680	15680	33
527	20231006	112400	107111810	15650	15680	15680	15650	3
528	20231006	112300	107064800	15650	15650	15650	15650	0
529	20231006	112200	107064800	15650	15650	15650	15650	0
530	20231006	112100	107064800	15650	15650	15650	15650	8
531	20231006	112000	106939600	15690	15690	15690	15690	4
532	20231006	111900	106876840	15700	15700	15700	15700	0
533	20231006	111800	106876840	15700	15700	15700	15700	0
534	20231006	111700	106876840	15700	15690	15700	15690	4
535	20231006	111600	106814060	15630	15670	15700	15630	61
536	20231006	111500	105859620	15680	15680	15680	15680	0
537	20231006	111400	105859620	15680	15640	15680	15640	12
538	20231006	111300	105671860	15640	15700	15700	15640	199
539	20231006	111200	102558480	15660	15660	15660	15660	118
540	20231006	111100	100710600	15700	15700	15700	15700	4
541	20231006	111000	100647800	15710	15710	15710	15710	0
542	20231006	110900	100647800	15710	15680	15710	15670	415
543	20231006	110800	94142440	15710	15710	15710	15710	0
544	20231006	110700	94142440	15710	15710	15710	15710	3
545	20231006	110600	94095310	15710	15710	15710	15710	11
546	20231006	110500	93922500	15720	15720	15720	15720	0
547	20231006	110400	93922500	15720	15710	15720	15710	70
548	20231006	110300	92822220	15720	15720	15720	15720	0
549	20231006	110200	92822220	15720	15720	15720	15720	24
550	20231006	110100	92444940	15720	15720	15720	15720	0
551	20231006	110000	92444940	15720	15720	15720	15720	2
552	20231006	105900	92413500	15690	15690	15690	15690	8
553	20231006	105800	92287980	15720	15720	15720	15720	3
554	20231006	105700	92240820	15720	15720	15720	15720	0
555	20231006	105600	92240820	15720	15720	15720	15720	0
556	20231006	105500	92240820	15720	15720	15720	15720	0
557	20231006	105400	92240820	15720	15720	15720	15720	0
558	20231006	105300	92240820	15720	15720	15720	15720	4
559	20231006	105200	92177940	15730	15730	15730	15730	2
560	20231006	105100	92146480	15720	15720	15720	15720	3
561	20231006	105000	92099320	15680	15720	15720	15680	16
562	20231006	104900	91848400	15720	15720	15720	15720	3
563	20231006	104800	91801240	15720	15710	15720	15710	5
564	20231006	104700	91722650	15720	15720	15720	15720	0
565	20231006	104600	91722650	15720	15720	15720	15720	0
566	20231006	104500	91722650	15720	15720	15720	15720	0
567	20231006	104400	91722650	15720	15730	15730	15720	39
568	20231006	104300	91109220	15730	15730	15730	15730	0
569	20231006	104200	91109220	15730	15730	15730	15730	0
570	20231006	104100	91109220	15730	15730	15730	15730	0
571	20231006	104000	91109220	15730	15730	15730	15730	3
572	20231006	103900	91062030	15730	15730	15730	15730	10
573	20231006	103800	90904730	15730	15730	15730	15730	0
574	20231006	103700	90904730	15730	15730	15730	15730	0
575	20231006	103600	90904730	15730	15730	15730	15730	0
576	20231006	103500	90904730	15730	15730	15730	15730	4
577	20231006	103400	90841810	15730	15730	15730	15730	0
578	20231006	103300	90841810	15730	15730	15730	15730	0
579	20231006	103200	90841810	15730	15680	15730	15680	536
580	20231006	103100	82435140	15680	15680	15680	15680	45
581	20231006	103000	81729540	15680	15670	15680	15670	3
582	20231006	102900	81682510	15670	15680	15680	15670	71
583	20231006	102800	80569910	15680	15680	15680	15680	0
584	20231006	102700	80569910	15680	15680	15680	15680	5
585	20231006	102600	80491510	15700	15680	15700	15680	31
586	20231006	102500	80005350	15700	15690	15700	15690	3
587	20231006	102400	79958260	15700	15700	15700	15700	0
588	20231006	102300	79958260	15700	15700	15700	15700	0
589	20231006	102200	79958260	15700	15700	15700	15700	3
590	20231006	102100	79911160	15700	15700	15700	15700	0
591	20231006	102000	79911160	15700	15700	15700	15700	0
592	20231006	101900	79911160	15700	15700	15700	15700	0
593	20231006	101800	79911160	15700	15690	15700	15670	42
594	20231006	101700	79252880	15700	15700	15700	15700	0
595	20231006	101600	79252880	15700	15700	15700	15700	2
596	20231006	101500	79221480	15690	15690	15690	15690	107
597	20231006	101400	77542650	15690	15690	15690	15690	17
598	20231006	101300	77275920	15700	15690	15700	15690	11
599	20231006	101200	77103280	15690	15660	15690	15660	162
600	20231006	101100	74566170	15710	15710	15710	15710	0
601	20231006	101000	74566170	15710	15710	15710	15710	0
602	20231006	100900	74566170	15710	15710	15710	15710	4
603	20231006	100800	74503330	15710	15710	15710	15710	1
604	20231006	100700	74487620	15720	15720	15720	15720	22
605	20231006	100600	74141780	15660	15720	15730	15660	353
606	20231006	100500	68608630	15680	15670	15730	15670	373
607	20231006	100400	62760400	15730	15730	15730	15730	3
608	20231006	100300	62713210	15740	15740	15740	15740	0
609	20231006	100200	62713210	15740	15740	15740	15740	22
610	20231006	100100	62366930	15670	15680	15680	15670	8
611	20231006	100000	62241520	15740	15740	15740	15740	5
612	20231006	095900	62162820	15750	15750	15750	15750	0
613	20231006	095800	62162820	15750	15750	15750	15750	0
614	20231006	095700	62162820	15750	15750	15750	15750	0
615	20231006	095600	62162820	15750	15670	15750	15670	9
616	20231006	095500	62021630	15750	15750	15750	15750	3
617	20231006	095400	61974380	15770	15770	15770	15770	12
618	20231006	095300	61785140	15660	15660	15660	15660	155
619	20231006	095200	59357840	15770	15740	15770	15650	328
620	20231006	095100	54209070	15790	15770	15790	15770	354
621	20231006	095000	48620690	15790	15790	15790	15790	5
622	20231006	094900	48541740	15730	15700	15730	15700	379
623	20231006	094800	42587910	15700	15700	15700	15700	0
624	20231006	094700	42587910	15700	15700	15700	15700	2
625	20231006	094600	42556510	15690	15690	15690	15690	1
626	20231006	094500	42540820	15690	15700	15700	15690	12
627	20231006	094400	42352440	15710	15700	15710	15700	3
628	20231006	094300	42305320	15620	15630	15630	15620	155
629	20231006	094200	39882770	15710	15710	15710	15710	0
630	20231006	094100	39882770	15710	15630	15710	15630	57
631	20231006	094000	38991700	15720	15720	15720	15660	25
632	20231006	093900	38599060	15730	15730	15730	15730	0
633	20231006	093800	38599060	15730	15660	15730	15660	27
634	20231006	093700	38175410	15660	15660	15660	15660	0
635	20231006	093600	38175410	15660	15630	15670	15630	448
636	20231006	093500	31158120	15620	15620	15620	15620	23
637	20231006	093400	30798860	15620	15610	15620	15610	54
638	20231006	093300	29955910	15610	15610	15610	15610	1
639	20231006	093200	29940300	15580	15580	15580	15580	31
640	20231006	093100	29457320	15570	15570	15570	15570	6
641	20231006	093000	29363900	15570	15570	15570	15570	356
642	20231006	092900	23820980	15560	15560	15560	15560	6
643	20231006	092800	23727620	15560	15560	15560	15560	64
644	20231006	092700	22731780	15560	15560	15560	15560	200
645	20231006	092600	19619780	15550	15550	15550	15550	37
646	20231006	092500	19044430	15540	15540	15540	15540	0
647	20231006	092400	19044430	15540	15540	15540	15540	0
648	20231006	092300	19044430	15540	15540	15540	15540	0
649	20231006	092200	19044430	15540	15540	15540	15540	5
650	20231006	092100	18966730	15530	15530	15530	15530	4
651	20231006	092000	18904610	15540	15550	15550	15540	339
652	20231006	091900	13635550	15540	15540	15540	15540	10
653	20231006	091800	13480150	15530	15540	15540	15530	15
654	20231006	091700	13247190	15540	15540	15540	15540	140
655	20231006	091600	11071590	15540	15540	15540	15540	1
656	20231006	091500	11056050	15550	15550	15550	15550	0
657	20231006	091400	11056050	15550	15550	15550	15550	100
658	20231006	091300	9501050	15550	15550	15550	15550	61
659	20231006	091200	8552500	15550	15550	15550	15550	105
660	20231006	091100	6919750	15530	15530	15530	15530	0
661	20231006	091000	6919750	15530	15530	15530	15530	20
662	20231006	090900	6609150	15530	15530	15530	15530	20
663	20231006	090800	6298550	15510	15510	15510	15510	0
664	20231006	090700	6298550	15510	15510	15510	15510	0
665	20231006	090600	6298550	15510	15510	15510	15510	0
666	20231006	090500	6298550	15510	15510	15510	15510	18
667	20231006	090400	6019370	15510	15530	15530	15510	125
668	20231006	090300	4079340	15620	15620	15620	15620	0
669	20231006	090200	4079340	15620	15620	15620	15620	9
670	20231006	090100	3938760	15630	15630	15630	15630	0
671	20231006	090000	3938760	15630	15630	15630	15630	252