KissMeData/271980/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	203500	107174200	15760	15760	15760	15760	296
3	20231010	203400	107174200	15760	15760	15760	15760	0
4	20231010	203300	107174200	15760	15760	15760	15760	0
5	20231010	203200	107174200	15760	15760	15760	15760	0
6	20231010	203100	107174200	15760	15760	15760	15760	0
7	20231010	203000	107174200	15760	15760	15760	15760	0
8	20231010	202900	107174200	15760	15760	15760	15760	0
9	20231010	202800	107174200	15760	15760	15760	15760	0
10	20231010	202700	107174200	15760	15760	15760	15760	0
11	20231010	202600	107174200	15760	15760	15760	15760	0
12	20231010	202500	107174200	15760	15760	15760	15760	0
13	20231010	202400	107174200	15760	15760	15760	15760	0
14	20231010	202300	107174200	15760	15760	15760	15760	0
15	20231010	202200	107174200	15760	15760	15760	15760	0
16	20231010	202100	107174200	15760	15760	15760	15760	0
17	20231010	202000	107174200	15760	15760	15760	15760	0
18	20231010	201900	107174200	15760	15760	15760	15760	0
19	20231010	201800	107174200	15760	15760	15760	15760	0
20	20231010	201700	107174200	15760	15760	15760	15760	0
21	20231010	201600	107174200	15760	15760	15760	15760	0
22	20231010	201500	107174200	15760	15760	15760	15760	0
23	20231010	201400	107174200	15760	15760	15760	15760	0
24	20231010	201300	107174200	15760	15760	15760	15760	0
25	20231010	201200	107174200	15760	15760	15760	15760	0
26	20231010	201100	107174200	15760	15760	15760	15760	0
27	20231010	201000	107174200	15760	15760	15760	15760	0
28	20231010	200900	107174200	15760	15760	15760	15760	0
29	20231010	200800	107174200	15760	15760	15760	15760	0
30	20231010	200700	107174200	15760	15760	15760	15760	0
31	20231010	200600	107174200	15760	15760	15760	15760	0
32	20231010	200500	107174200	15760	15760	15760	15760	296
33	20231010	200400	107174200	15760	15760	15760	15760	0
34	20231010	200300	107174200	15760	15760	15760	15760	0
35	20231010	200200	107174200	15760	15760	15760	15760	0
36	20231010	200100	107174200	15760	15760	15760	15760	0
37	20231010	200000	107174200	15760	15760	15760	15760	0
38	20231010	195900	107174200	15760	15760	15760	15760	0
39	20231010	195800	107174200	15760	15760	15760	15760	0
40	20231010	195700	107174200	15760	15760	15760	15760	0
41	20231010	195600	107174200	15760	15760	15760	15760	0
42	20231010	195500	107174200	15760	15760	15760	15760	0
43	20231010	195400	107174200	15760	15760	15760	15760	0
44	20231010	195300	107174200	15760	15760	15760	15760	0
45	20231010	195200	107174200	15760	15760	15760	15760	0
46	20231010	195100	107174200	15760	15760	15760	15760	0
47	20231010	195000	107174200	15760	15760	15760	15760	0
48	20231010	194900	107174200	15760	15760	15760	15760	0
49	20231010	194800	107174200	15760	15760	15760	15760	0
50	20231010	194700	107174200	15760	15760	15760	15760	0
51	20231010	194600	107174200	15760	15760	15760	15760	0
52	20231010	194500	107174200	15760	15760	15760	15760	0
53	20231010	194400	107174200	15760	15760	15760	15760	0
54	20231010	194300	107174200	15760	15760	15760	15760	0
55	20231010	194200	107174200	15760	15760	15760	15760	0
56	20231010	194100	107174200	15760	15760	15760	15760	0
57	20231010	194000	107174200	15760	15760	15760	15760	0
58	20231010	193900	107174200	15760	15760	15760	15760	0
59	20231010	193800	107174200	15760	15760	15760	15760	0
60	20231010	193700	107174200	15760	15760	15760	15760	0
61	20231010	193600	107174200	15760	15760	15760	15760	0
62	20231010	193500	107174200	15760	15760	15760	15760	296
63	20231010	193400	107174200	15760	15760	15760	15760	0
64	20231010	193300	107174200	15760	15760	15760	15760	0
65	20231010	193200	107174200	15760	15760	15760	15760	0
66	20231010	193100	107174200	15760	15760	15760	15760	0
67	20231010	193000	107174200	15760	15760	15760	15760	0
68	20231010	192900	107174200	15760	15760	15760	15760	0
69	20231010	192800	107174200	15760	15760	15760	15760	0
70	20231010	192700	107174200	15760	15760	15760	15760	0
71	20231010	192600	107174200	15760	15760	15760	15760	0
72	20231010	192500	107174200	15760	15760	15760	15760	0
73	20231010	192400	107174200	15760	15760	15760	15760	0
74	20231010	192300	107174200	15760	15760	15760	15760	0
75	20231010	192200	107174200	15760	15760	15760	15760	0
76	20231010	192100	107174200	15760	15760	15760	15760	0
77	20231010	192000	107174200	15760	15760	15760	15760	0
78	20231010	191900	107174200	15760	15760	15760	15760	0
79	20231010	191800	107174200	15760	15760	15760	15760	0
80	20231010	191700	107174200	15760	15760	15760	15760	0
81	20231010	191600	107174200	15760	15760	15760	15760	0
82	20231010	191500	107174200	15760	15760	15760	15760	0
83	20231010	191400	107174200	15760	15760	15760	15760	0
84	20231010	191300	107174200	15760	15760	15760	15760	0
85	20231010	191200	107174200	15760	15760	15760	15760	0
86	20231010	191100	107174200	15760	15760	15760	15760	0
87	20231010	191000	107174200	15760	15760	15760	15760	0
88	20231010	190900	107174200	15760	15760	15760	15760	0
89	20231010	190800	107174200	15760	15760	15760	15760	0
90	20231010	190700	107174200	15760	15760	15760	15760	0
91	20231010	190600	107174200	15760	15760	15760	15760	0
92	20231010	190500	107174200	15760	15760	15760	15760	296
93	20231010	190400	107174200	15760	15760	15760	15760	0
94	20231010	190300	107174200	15760	15760	15760	15760	0
95	20231010	190200	107174200	15760	15760	15760	15760	0
96	20231010	190100	107174200	15760	15760	15760	15760	0
97	20231010	190000	107174200	15760	15760	15760	15760	0
98	20231010	185900	107174200	15760	15760	15760	15760	0
99	20231010	185800	107174200	15760	15760	15760	15760	0
100	20231010	185700	107174200	15760	15760	15760	15760	0
101	20231010	185600	107174200	15760	15760	15760	15760	0
102	20231010	185500	107174200	15760	15760	15760	15760	0
103	20231010	185400	107174200	15760	15760	15760	15760	0
104	20231010	185300	107174200	15760	15760	15760	15760	0
105	20231010	185200	107174200	15760	15760	15760	15760	0
106	20231010	185100	107174200	15760	15760	15760	15760	0
107	20231010	185000	107174200	15760	15760	15760	15760	0
108	20231010	184900	107174200	15760	15760	15760	15760	0
109	20231010	184800	107174200	15760	15760	15760	15760	0
110	20231010	184700	107174200	15760	15760	15760	15760	0
111	20231010	184600	107174200	15760	15760	15760	15760	0
112	20231010	184500	107174200	15760	15760	15760	15760	0
113	20231010	184400	107174200	15760	15760	15760	15760	0
114	20231010	184300	107174200	15760	15760	15760	15760	0
115	20231010	184200	107174200	15760	15760	15760	15760	0
116	20231010	184100	107174200	15760	15760	15760	15760	0
117	20231010	184000	107174200	15760	15760	15760	15760	0
118	20231010	183900	107174200	15760	15760	15760	15760	0
119	20231010	183800	107174200	15760	15760	15760	15760	0
120	20231010	183700	107174200	15760	15760	15760	15760	0
121	20231010	183600	107174200	15760	15760	15760	15760	0
122	20231010	183500	107174200	15760	15760	15760	15760	296
123	20231010	183400	107174200	15760	15760	15760	15760	0
124	20231010	183300	107174200	15760	15760	15760	15760	0
125	20231010	183200	107174200	15760	15760	15760	15760	0
126	20231010	183100	107174200	15760	15760	15760	15760	0
127	20231010	183000	107174200	15760	15760	15760	15760	0
128	20231010	182900	107174200	15760	15760	15760	15760	0
129	20231010	182800	107174200	15760	15760	15760	15760	0
130	20231010	182700	107174200	15760	15760	15760	15760	0
131	20231010	182600	107174200	15760	15760	15760	15760	0
132	20231010	182500	107174200	15760	15760	15760	15760	0
133	20231010	182400	107174200	15760	15760	15760	15760	0
134	20231010	182300	107174200	15760	15760	15760	15760	0
135	20231010	182200	107174200	15760	15760	15760	15760	0
136	20231010	182100	107174200	15760	15760	15760	15760	0
137	20231010	182000	107174200	15760	15760	15760	15760	0
138	20231010	181900	107174200	15760	15760	15760	15760	0
139	20231010	181800	107174200	15760	15760	15760	15760	0
140	20231010	181700	107174200	15760	15760	15760	15760	0
141	20231010	181600	107174200	15760	15760	15760	15760	0
142	20231010	181500	107174200	15760	15760	15760	15760	0
143	20231010	181400	107174200	15760	15760	15760	15760	0
144	20231010	181300	107174200	15760	15760	15760	15760	0
145	20231010	181200	107174200	15760	15760	15760	15760	0
146	20231010	181100	107174200	15760	15760	15760	15760	0
147	20231010	181000	107174200	15760	15760	15760	15760	0
148	20231010	180900	107174200	15760	15760	15760	15760	0
149	20231010	180800	107174200	15760	15760	15760	15760	0
150	20231010	180700	107174200	15760	15760	15760	15760	0
151	20231010	180600	107174200	15760	15760	15760	15760	0
152	20231010	180500	107174200	15760	15760	15760	15760	296
153	20231010	180400	107174200	15760	15760	15760	15760	0
154	20231010	180300	107174200	15760	15760	15760	15760	0
155	20231010	180200	107174200	15760	15760	15760	15760	0
156	20231010	180100	107174200	15760	15760	15760	15760	0
157	20231010	180000	107174200	15760	15760	15760	15760	0
158	20231010	175900	107174200	15760	15760	15760	15760	0
159	20231010	175800	107174200	15760	15760	15760	15760	0
160	20231010	175700	107174200	15760	15760	15760	15760	0
161	20231010	175600	107174200	15760	15760	15760	15760	0
162	20231010	175500	107174200	15760	15760	15760	15760	0
163	20231010	175400	107174200	15760	15760	15760	15760	0
164	20231010	175300	107174200	15760	15760	15760	15760	0
165	20231010	175200	107174200	15760	15760	15760	15760	0
166	20231010	175100	107174200	15760	15760	15760	15760	0
167	20231010	175000	107174200	15760	15760	15760	15760	0
168	20231010	174900	107174200	15760	15760	15760	15760	0
169	20231010	174800	107174200	15760	15760	15760	15760	0
170	20231010	174700	107174200	15760	15760	15760	15760	0
171	20231010	174600	107174200	15760	15760	15760	15760	0
172	20231010	174500	107174200	15760	15760	15760	15760	0
173	20231010	174400	107174200	15760	15760	15760	15760	0
174	20231010	174300	107174200	15760	15760	15760	15760	0
175	20231010	174200	107174200	15760	15760	15760	15760	0
176	20231010	174100	107174200	15760	15760	15760	15760	0
177	20231010	174000	107174200	15760	15760	15760	15760	0
178	20231010	173900	107174200	15760	15760	15760	15760	0
179	20231010	173800	107174200	15760	15760	15760	15760	0
180	20231010	173700	107174200	15760	15760	15760	15760	0
181	20231010	173600	107174200	15760	15760	15760	15760	0
182	20231010	173500	107174200	15760	15760	15760	15760	296
183	20231010	173400	107174200	15760	15760	15760	15760	0
184	20231010	173300	107174200	15760	15760	15760	15760	0
185	20231010	173200	107174200	15760	15760	15760	15760	0
186	20231010	173100	107174200	15760	15760	15760	15760	0
187	20231010	173000	107174200	15760	15760	15760	15760	0
188	20231010	172900	107174200	15760	15760	15760	15760	0
189	20231010	172800	107174200	15760	15760	15760	15760	0
190	20231010	172700	107174200	15760	15760	15760	15760	0
191	20231010	172600	107174200	15760	15760	15760	15760	0
192	20231010	172500	107174200	15760	15760	15760	15760	0
193	20231010	172400	107174200	15760	15760	15760	15760	0
194	20231010	172300	107174200	15760	15760	15760	15760	0
195	20231010	172200	107174200	15760	15760	15760	15760	0
196	20231010	172100	107174200	15760	15760	15760	15760	0
197	20231010	172000	107174200	15760	15760	15760	15760	0
198	20231010	171900	107174200	15760	15760	15760	15760	0
199	20231010	171800	107174200	15760	15760	15760	15760	0
200	20231010	171700	107174200	15760	15760	15760	15760	0
201	20231010	171600	107174200	15760	15760	15760	15760	0
202	20231010	171500	107174200	15760	15760	15760	15760	0
203	20231010	171400	107174200	15760	15760	15760	15760	0
204	20231010	171300	107174200	15760	15760	15760	15760	0
205	20231010	171200	107174200	15760	15760	15760	15760	0
206	20231010	171100	107174200	15760	15760	15760	15760	0
207	20231010	171000	107174200	15760	15760	15760	15760	0
208	20231010	170900	107174200	15760	15760	15760	15760	0
209	20231010	170800	107174200	15760	15760	15760	15760	0
210	20231010	170700	107174200	15760	15760	15760	15760	0
211	20231010	170600	107174200	15760	15760	15760	15760	0
212	20231010	170500	107174200	15760	15760	15760	15760	296
213	20231010	170400	107174200	15760	15760	15760	15760	0
214	20231010	170300	107174200	15760	15760	15760	15760	0
215	20231010	170200	107174200	15760	15760	15760	15760	0
216	20231010	170100	107174200	15760	15760	15760	15760	0
217	20231010	170000	107174200	15760	15760	15760	15760	0
218	20231010	165900	107174200	15760	15760	15760	15760	0
219	20231010	165800	107174200	15760	15760	15760	15760	0
220	20231010	165700	107174200	15760	15760	15760	15760	0
221	20231010	165600	107174200	15760	15760	15760	15760	0
222	20231010	165500	107174200	15760	15760	15760	15760	0
223	20231010	165400	107174200	15760	15760	15760	15760	0
224	20231010	165300	107174200	15760	15760	15760	15760	0
225	20231010	165200	107174200	15760	15760	15760	15760	0
226	20231010	165100	107174200	15760	15760	15760	15760	0
227	20231010	165000	107174200	15760	15760	15760	15760	0
228	20231010	164900	107174200	15760	15760	15760	15760	0
229	20231010	164800	107174200	15760	15760	15760	15760	0
230	20231010	164700	107174200	15760	15760	15760	15760	0
231	20231010	164600	107174200	15760	15760	15760	15760	0
232	20231010	164500	107174200	15760	15760	15760	15760	0
233	20231010	164400	107174200	15760	15760	15760	15760	0
234	20231010	164300	107174200	15760	15760	15760	15760	0
235	20231010	164200	107174200	15760	15760	15760	15760	0
236	20231010	164100	107174200	15760	15760	15760	15760	0
237	20231010	164000	107174200	15760	15760	15760	15760	0
238	20231010	163900	107174200	15760	15760	15760	15760	0
239	20231010	163800	107174200	15760	15760	15760	15760	0
240	20231010	163700	107174200	15760	15760	15760	15760	0
241	20231010	163600	107174200	15760	15760	15760	15760	0
242	20231010	163500	107174200	15760	15760	15760	15760	296
243	20231010	163400	107174200	15760	15760	15760	15760	0
244	20231010	163300	107174200	15760	15760	15760	15760	0
245	20231010	163200	107174200	15760	15760	15760	15760	0
246	20231010	163100	107174200	15760	15760	15760	15760	0
247	20231010	163000	107174200	15760	15760	15760	15760	0
248	20231010	162900	107174200	15760	15760	15760	15760	0
249	20231010	162800	107174200	15760	15760	15760	15760	0
250	20231010	162700	107174200	15760	15760	15760	15760	0
251	20231010	162600	107174200	15760	15760	15760	15760	0
252	20231010	162500	107174200	15760	15760	15760	15760	0
253	20231010	162400	107174200	15760	15760	15760	15760	0
254	20231010	162300	107174200	15760	15760	15760	15760	0
255	20231010	162200	107174200	15760	15760	15760	15760	0
256	20231010	162100	107174200	15760	15760	15760	15760	0
257	20231010	162000	107174200	15760	15760	15760	15760	0
258	20231010	161900	107174200	15760	15760	15760	15760	0
259	20231010	161800	107174200	15760	15760	15760	15760	0
260	20231010	161700	107174200	15760	15760	15760	15760	0
261	20231010	161600	107174200	15760	15760	15760	15760	0
262	20231010	161500	107174200	15760	15760	15760	15760	0
263	20231010	161400	107174200	15760	15760	15760	15760	0
264	20231010	161300	107174200	15760	15760	15760	15760	0
265	20231010	161200	107174200	15760	15760	15760	15760	0
266	20231010	161100	107174200	15760	15760	15760	15760	0
267	20231010	161000	107174200	15760	15760	15760	15760	0
268	20231010	160900	107174200	15760	15760	15760	15760	0
269	20231010	160800	107174200	15760	15760	15760	15760	0
270	20231010	160700	107174200	15760	15760	15760	15760	0
271	20231010	160600	107174200	15760	15760	15760	15760	0
272	20231010	160500	107174200	15760	15760	15760	15760	296
273	20231010	160400	107174200	15760	15760	15760	15760	0
274	20231010	160300	107174200	15760	15760	15760	15760	0
275	20231010	160200	107174200	15760	15760	15760	15760	0
276	20231010	160100	107174200	15760	15760	15760	15760	0
277	20231010	160000	107174200	15760	15760	15760	15760	0
278	20231010	155900	107174200	15760	15760	15760	15760	0
279	20231010	155800	107174200	15760	15760	15760	15760	0
280	20231010	155700	107174200	15760	15760	15760	15760	0
281	20231010	155600	107174200	15760	15760	15760	15760	0
282	20231010	155500	107174200	15760	15760	15760	15760	0
283	20231010	155400	107174200	15760	15760	15760	15760	0
284	20231010	155300	107174200	15760	15760	15760	15760	0
285	20231010	155200	107174200	15760	15760	15760	15760	0
286	20231010	155100	107174200	15760	15760	15760	15760	0
287	20231010	155000	107174200	15760	15760	15760	15760	0
288	20231010	154900	107174200	15760	15760	15760	15760	0
289	20231010	154800	107174200	15760	15760	15760	15760	0
290	20231010	154700	107174200	15760	15760	15760	15760	0
291	20231010	154600	107174200	15760	15760	15760	15760	0
292	20231010	154500	107174200	15760	15760	15760	15760	0
293	20231010	154400	107174200	15760	15760	15760	15760	0
294	20231010	154300	107174200	15760	15760	15760	15760	0
295	20231010	154200	107174200	15760	15760	15760	15760	0
296	20231010	154100	107174200	15760	15760	15760	15760	0
297	20231010	154000	107174200	15760	15760	15760	15760	0
298	20231010	153900	107174200	15760	15760	15760	15760	0
299	20231010	153800	107174200	15760	15760	15760	15760	0
300	20231010	153700	107174200	15760	15760	15760	15760	0
301	20231010	153600	107174200	15760	15760	15760	15760	0
302	20231010	153500	107174200	15760	15760	15760	15760	296
303	20231010	153400	107174200	15760	15760	15760	15760	0
304	20231010	153300	107174200	15760	15760	15760	15760	0
305	20231010	153200	107174200	15760	15760	15760	15760	0
306	20231010	153100	107174200	15760	15760	15760	15760	0
307	20231010	153000	107174200	15760	15760	15760	15760	296
308	20231010	152900	102509240	15780	15780	15780	15780	0
309	20231010	152800	102509240	15780	15780	15780	15780	0
310	20231010	152700	102509240	15780	15780	15780	15780	0
311	20231010	152600	102509240	15780	15780	15780	15780	0
312	20231010	152500	102509240	15780	15780	15780	15780	0
313	20231010	152400	102509240	15780	15780	15780	15780	0
314	20231010	152300	102509240	15780	15780	15780	15780	0
315	20231010	152200	102509240	15780	15780	15780	15780	0
316	20231010	152100	102509240	15780	15780	15780	15780	0
317	20231010	152000	102509240	15780	15780	15780	15780	0
318	20231010	151900	102509240	15780	15780	15780	15780	1
319	20231010	151800	102493460	15680	15680	15680	15680	0
320	20231010	151700	102493460	15680	15680	15680	15680	0
321	20231010	151600	102493460	15680	15690	15690	15680	10
322	20231010	151500	102336630	15650	15650	15650	15650	0
323	20231010	151400	102336630	15650	15760	15760	15650	151
324	20231010	151300	99969260	15760	15760	15760	15760	13
325	20231010	151200	99764380	15780	15760	15780	15760	42
326	20231010	151100	99102440	15760	15770	15770	15760	39
327	20231010	151000	98487700	15760	15760	15760	15760	0
328	20231010	150900	98487700	15760	15760	15760	15760	5
329	20231010	150800	98408900	15770	15770	15770	15770	137
330	20231010	150700	96248410	15770	15770	15770	15770	25
331	20231010	150600	95854160	15770	15770	15770	15770	12
332	20231010	150500	95664920	15780	15780	15780	15780	0
333	20231010	150400	95664920	15780	15780	15780	15780	0
334	20231010	150300	95664920	15780	15780	15780	15780	0
335	20231010	150200	95664920	15780	15780	15780	15780	0
336	20231010	150100	95664920	15780	15780	15780	15780	0
337	20231010	150000	95664920	15780	15780	15780	15780	0
338	20231010	145900	95664920	15780	15740	15780	15740	2
339	20231010	145800	95633400	15780	15780	15780	15780	0
340	20231010	145700	95633400	15780	15780	15780	15780	0
341	20231010	145600	95633400	15780	15780	15780	15780	11
342	20231010	145500	95459820	15660	15660	15660	15660	0
343	20231010	145400	95459820	15660	15770	15770	15660	300
344	20231010	145300	90752590	15790	15790	15790	15790	0
345	20231010	145200	90752590	15790	15790	15790	15790	1
346	20231010	145100	90736800	15790	15790	15790	15790	1
347	20231010	145000	90721010	15790	15790	15790	15790	0
348	20231010	144900	90721010	15790	15790	15790	15790	0
349	20231010	144800	90721010	15790	15790	15790	15790	5
350	20231010	144700	90642060	15820	15820	15820	15820	0
351	20231010	144600	90642060	15820	15820	15820	15820	0
352	20231010	144500	90642060	15820	15820	15820	15820	1
353	20231010	144400	90626240	15740	15740	15740	15740	1
354	20231010	144300	90610500	15820	15820	15820	15820	1
355	20231010	144200	90594680	15820	15820	15820	15820	0
356	20231010	144100	90594680	15820	15820	15820	15820	1
357	20231010	144000	90578860	15710	15710	15710	15710	0
358	20231010	143900	90578860	15710	15710	15710	15710	0
359	20231010	143800	90578860	15710	15710	15710	15710	0
360	20231010	143700	90578860	15710	15710	15710	15710	24
361	20231010	143600	90201820	15710	15710	15710	15710	10
362	20231010	143500	90044720	15810	15810	15810	15810	10
363	20231010	143400	89886620	15810	15810	15810	15810	1
364	20231010	143300	89870810	15710	15710	15710	15710	0
365	20231010	143200	89870810	15710	15710	15710	15710	0
366	20231010	143100	89870810	15710	15720	15720	15710	7
367	20231010	143000	89760830	15710	15710	15710	15700	118
368	20231010	142900	87907880	15710	15710	15710	15710	1
369	20231010	142800	87892170	15700	15700	15700	15700	0
370	20231010	142700	87892170	15700	15700	15700	15700	0
371	20231010	142600	87892170	15700	15700	15700	15700	50
372	20231010	142500	87107170	15700	15800	15800	15700	422
373	20231010	142400	80473520	15810	15810	15810	15810	0
374	20231010	142300	80473520	15810	15810	15810	15810	3
375	20231010	142200	80426090	15810	15810	15810	15810	0
376	20231010	142100	80426090	15810	15810	15810	15810	0
377	20231010	142000	80426090	15810	15810	15810	15810	0
378	20231010	141900	80426090	15810	15810	15810	15810	0
379	20231010	141800	80426090	15810	15810	15810	15810	100
380	20231010	141700	78845090	15800	15800	15800	15800	0
381	20231010	141600	78845090	15800	15800	15800	15800	0
382	20231010	141500	78845090	15800	15800	15800	15800	0
383	20231010	141400	78845090	15800	15780	15800	15780	2
384	20231010	141300	78813510	15800	15800	15800	15800	1
385	20231010	141200	78797710	15810	15810	15810	15810	0
386	20231010	141100	78797710	15810	15810	15810	15810	0
387	20231010	141000	78797710	15810	15810	15810	15810	1
388	20231010	140900	78781900	15810	15800	15810	15780	135
389	20231010	140800	76650270	15790	15790	15790	15790	0
390	20231010	140700	76650270	15790	15790	15790	15790	0
391	20231010	140600	76650270	15790	15800	15800	15790	44
392	20231010	140500	75955410	15800	15800	15800	15800	1
393	20231010	140400	75939610	15790	15800	15800	15790	147
394	20231010	140300	73618010	15800	15800	15800	15800	7
395	20231010	140200	73507410	15800	15800	15800	15800	0
396	20231010	140100	73507410	15800	15800	15800	15800	10
397	20231010	140000	73349410	15800	15800	15800	15800	0
398	20231010	135900	73349410	15800	15800	15800	15800	0
399	20231010	135800	73349410	15800	15810	15810	15800	29
400	20231010	135700	72891200	15800	15800	15800	15800	1
401	20231010	135600	72875400	15810	15810	15810	15810	5
402	20231010	135500	72796350	15810	15810	15810	15810	5
403	20231010	135400	72717300	15810	15810	15810	15810	20
404	20231010	135300	72401100	15810	15810	15810	15810	0
405	20231010	135200	72401100	15810	15810	15810	15810	0
406	20231010	135100	72401100	15810	15810	15810	15810	0
407	20231010	135000	72401100	15810	15810	15810	15810	0
408	20231010	134900	72401100	15810	15810	15810	15810	0
409	20231010	134800	72401100	15810	15830	15830	15810	135
410	20231010	134700	70265210	15830	15830	15830	15830	0
411	20231010	134600	70265210	15830	15830	15830	15830	0
412	20231010	134500	70265210	15830	15830	15830	15830	0
413	20231010	134400	70265210	15830	15830	15830	15830	0
414	20231010	134300	70265210	15830	15830	15830	15830	0
415	20231010	134200	70265210	15830	15830	15830	15830	0
416	20231010	134100	70265210	15830	15830	15830	15830	0
417	20231010	134000	70265210	15830	15830	15830	15830	2
418	20231010	133900	70233550	15830	15830	15830	15830	0
419	20231010	133800	70233550	15830	15830	15830	15830	0
420	20231010	133700	70233550	15830	15830	15830	15830	30
421	20231010	133600	69758650	15810	15810	15810	15810	0
422	20231010	133500	69758650	15810	15810	15810	15810	0
423	20231010	133400	69758650	15810	15810	15810	15810	0
424	20231010	133300	69758650	15810	15810	15810	15810	0
425	20231010	133200	69758650	15810	15810	15810	15810	1
426	20231010	133100	69742840	15800	15800	15800	15800	1
427	20231010	133000	69727040	15790	15790	15790	15790	0
428	20231010	132900	69727040	15790	15790	15790	15790	0
429	20231010	132800	69727040	15790	15790	15790	15790	0
430	20231010	132700	69727040	15790	15780	15790	15780	167
431	20231010	132600	67091110	15780	15790	15790	15780	34
432	20231010	132500	66554260	15790	15790	15790	15790	1
433	20231010	132400	66538470	15790	15790	15790	15790	0
434	20231010	132300	66538470	15790	15850	15850	15790	694
435	20231010	132200	55568910	15980	15980	15980	15980	0
436	20231010	132100	55568910	15980	15980	15980	15980	0
437	20231010	132000	55568910	15980	15980	15980	15980	1
438	20231010	131900	55552930	15970	15840	15970	15840	2
439	20231010	131800	55521120	15820	15900	15900	15800	416
440	20231010	131700	48939650	15900	15900	15900	15900	0
441	20231010	131600	48939650	15900	15900	15900	15900	50
442	20231010	131500	48144650	15900	15910	15910	15900	166
443	20231010	131400	45504830	15940	15940	15940	15940	21
444	20231010	131300	45170090	15950	15950	15950	15950	34
445	20231010	131200	44627790	15960	15960	15960	15960	33
446	20231010	131100	44101110	15970	15970	15970	15970	0
447	20231010	131000	44101110	15970	15970	15970	15970	1
448	20231010	130900	44085140	15960	15960	15960	15960	1
449	20231010	130800	44069180	15980	15980	15980	15980	2
450	20231010	130700	44037220	15990	15990	15990	15990	1
451	20231010	130600	44021230	15990	15990	15990	15990	1
452	20231010	130500	44005240	15990	15990	15990	15990	0
453	20231010	130400	44005240	15990	15990	15990	15990	0
454	20231010	130300	44005240	15990	15990	15990	15990	0
455	20231010	130200	44005240	15990	15990	15990	15990	30
456	20231010	130100	43525540	15990	15990	15990	15990	0
457	20231010	130000	43525540	15990	15990	15990	15990	2
458	20231010	125900	43493560	15980	15980	15980	15980	0
459	20231010	125800	43493560	15980	15980	15980	15980	0
460	20231010	125700	43493560	15980	15980	15980	15980	0
461	20231010	125600	43493560	15980	15980	15980	15980	6
462	20231010	125500	43397680	16020	16010	16020	16010	5
463	20231010	125400	43317590	15970	15970	15970	15970	1
464	20231010	125300	43301620	15960	15960	15960	15960	0
465	20231010	125200	43301620	15960	15960	15960	15960	0
466	20231010	125100	43301620	15960	15980	15980	15960	26
467	20231010	125000	42886620	16020	16020	16020	16020	0
468	20231010	124900	42886620	16020	16020	16020	16020	0
469	20231010	124800	42886620	16020	16020	16020	16020	0
470	20231010	124700	42886620	16020	16020	16020	16020	0
471	20231010	124600	42886620	16020	16020	16020	16020	1
472	20231010	124500	42870600	16010	16010	16010	16010	1
473	20231010	124400	42854590	16010	16010	16010	16010	2
474	20231010	124300	42822570	16010	16010	16010	16010	10
475	20231010	124200	42662470	16010	16010	16010	16010	2
476	20231010	124100	42630450	15970	15970	15970	15970	1
477	20231010	124000	42614480	15970	15970	15970	15970	1
478	20231010	123900	42598510	15970	15970	15970	15970	0
479	20231010	123800	42598510	15970	15970	15970	15970	49
480	20231010	123700	41815980	16020	16020	16020	16020	0
481	20231010	123600	41815980	16020	16020	16020	16020	0
482	20231010	123500	41815980	16020	16020	16020	16020	1
483	20231010	123400	41799960	15980	15980	15980	15980	24
484	20231010	123300	41416440	15980	15980	15980	15980	2
485	20231010	123200	41384480	16030	16030	16030	16030	0
486	20231010	123100	41384480	16030	16030	16030	16030	0
487	20231010	123000	41384480	16030	16030	16030	16030	1
488	20231010	122900	41368450	15990	15990	15990	15990	1
489	20231010	122800	41352460	15970	15990	15990	15970	60
490	20231010	122700	40393980	16020	16020	16020	16020	0
491	20231010	122600	40393980	16020	16020	16020	16020	0
492	20231010	122500	40393980	16020	16020	16020	16020	0
493	20231010	122400	40393980	16020	16020	16020	16020	1
494	20231010	122300	40377960	16000	16020	16020	16000	2
495	20231010	122200	40345940	16000	16000	16000	16000	0
496	20231010	122100	40345940	16000	16000	16000	16000	0
497	20231010	122000	40345940	16000	16000	16000	16000	6
498	20231010	121900	40249940	16000	16000	16000	16000	0
499	20231010	121800	40249940	16000	16000	16000	16000	0
500	20231010	121700	40249940	16000	16000	16000	16000	15
501	20231010	121600	40009940	16010	16010	16010	16010	1
502	20231010	121500	39993930	16020	16030	16030	16020	14
503	20231010	121400	39769630	16040	16040	16040	16040	0
504	20231010	121300	39769630	16040	16040	16040	16040	0
505	20231010	121200	39769630	16040	16040	16040	16040	0
506	20231010	121100	39769630	16040	16040	16040	16040	0
507	20231010	121000	39769630	16040	16040	16040	16040	0
508	20231010	120900	39769630	16040	16040	16050	16040	32
509	20231010	120800	39256060	16050	16050	16050	16050	0
510	20231010	120700	39256060	16050	16050	16050	16050	0
511	20231010	120600	39256060	16050	16050	16050	16050	0
512	20231010	120500	39256060	16050	16050	16050	16050	0
513	20231010	120400	39256060	16050	16050	16050	16050	0
514	20231010	120300	39256060	16050	16050	16050	16050	1
515	20231010	120200	39240010	16030	16030	16030	16030	0
516	20231010	120100	39240010	16030	16030	16030	16030	0
517	20231010	120000	39240010	16030	16030	16030	16030	7
518	20231010	115900	39127800	16050	16050	16050	16050	0
519	20231010	115800	39127800	16050	16050	16050	16050	0
520	20231010	115700	39127800	16050	16050	16050	16050	0
521	20231010	115600	39127800	16050	16050	16050	16050	3
522	20231010	115500	39079650	16030	16030	16030	16030	0
523	20231010	115400	39079650	16030	16030	16030	16030	1
524	20231010	115300	39063620	16050	16050	16050	16050	0
525	20231010	115200	39063620	16050	16050	16050	16050	0
526	20231010	115100	39063620	16050	16050	16050	16050	0
527	20231010	115000	39063620	16050	16050	16050	16050	1
528	20231010	114900	39047570	16040	16040	16040	16040	1
529	20231010	114800	39031530	16050	16050	16050	16050	0
530	20231010	114700	39031530	16050	16050	16050	16050	1
531	20231010	114600	39015480	16050	16050	16050	16050	0
532	20231010	114500	39015480	16050	16050	16050	16050	0
533	20231010	114400	39015480	16050	16050	16050	16050	0
534	20231010	114300	39015480	16050	16050	16050	16050	1
535	20231010	114200	38999430	16050	16050	16050	16050	1
536	20231010	114100	38983380	16050	16050	16050	16050	0
537	20231010	114000	38983380	16050	16050	16050	16050	4
538	20231010	113900	38919180	16050	16050	16050	16050	1
539	20231010	113800	38903130	16050	16050	16050	16050	0
540	20231010	113700	38903130	16050	16050	16050	16050	11
541	20231010	113600	38726580	16050	16050	16050	16050	0
542	20231010	113500	38726580	16050	16030	16050	16030	3
543	20231010	113400	38678460	16050	16050	16050	16050	1
544	20231010	113300	38662410	16040	16040	16040	16040	0
545	20231010	113200	38662410	16040	16040	16040	16040	5
546	20231010	113100	38582210	16040	16040	16040	16040	0
547	20231010	113000	38582210	16040	16040	16040	16040	1
548	20231010	112900	38566170	16030	16030	16030	16030	1
549	20231010	112800	38550140	16050	16050	16050	16050	0
550	20231010	112700	38550140	16050	16050	16050	16050	6
551	20231010	112600	38453840	16050	16030	16050	16030	6
552	20231010	112500	38357620	16040	16040	16040	16040	3
553	20231010	112400	38309500	16050	16050	16050	16050	0
554	20231010	112300	38309500	16050	16050	16050	16050	2
555	20231010	112200	38277400	16040	16040	16040	16040	1
556	20231010	112100	38261360	16030	16030	16030	16030	0
557	20231010	112000	38261360	16030	16090	16090	16030	437
558	20231010	111900	31248870	16100	16100	16100	16100	0
559	20231010	111800	31248870	16100	16100	16100	16100	1
560	20231010	111700	31232770	16090	16090	16090	16090	0
561	20231010	111600	31232770	16090	16100	16100	16090	28
562	20231010	111500	30782150	16130	16130	16130	16130	0
563	20231010	111400	30782150	16130	16130	16130	16130	0
564	20231010	111300	30782150	16130	16130	16130	16130	0
565	20231010	111200	30782150	16130	16130	16130	16130	1
566	20231010	111100	30766020	16140	16110	16140	16110	9
567	20231010	111000	30621000	16110	16110	16110	16110	0
568	20231010	110900	30621000	16110	16110	16110	16110	7
569	20231010	110800	30508230	16110	16110	16110	16110	0
570	20231010	110700	30508230	16110	16110	16110	16110	1
571	20231010	110600	30492120	16110	16110	16110	16110	0
572	20231010	110500	30492120	16110	16110	16110	16110	0
573	20231010	110400	30492120	16110	16110	16110	16110	0
574	20231010	110300	30492120	16110	16110	16110	16110	0
575	20231010	110200	30492120	16110	16110	16110	16110	0
576	20231010	110100	30492120	16110	16110	16110	16110	1
577	20231010	110000	30476010	16140	16140	16140	16140	0
578	20231010	105900	30476010	16140	16140	16140	16140	0
579	20231010	105800	30476010	16140	16140	16140	16140	0
580	20231010	105700	30476010	16140	16140	16140	16140	0
581	20231010	105600	30476010	16140	16140	16140	16140	0
582	20231010	105500	30476010	16140	16100	16140	16090	3
583	20231010	105400	30427680	16110	16110	16110	16110	0
584	20231010	105300	30427680	16110	16110	16110	16110	0
585	20231010	105200	30427680	16110	16110	16110	16110	0
586	20231010	105100	30427680	16110	16110	16110	16110	7
587	20231010	105000	30314910	16140	16140	16140	16140	0
588	20231010	104900	30314910	16140	16140	16140	16140	0
589	20231010	104800	30314910	16140	16130	16140	16130	15
590	20231010	104700	30072860	16120	16120	16120	16120	0
591	20231010	104600	30072860	16120	16120	16120	16120	1
592	20231010	104500	30056740	16100	16100	16100	16100	0
593	20231010	104400	30056740	16100	16100	16100	16100	0
594	20231010	104300	30056740	16100	16100	16100	16100	0
595	20231010	104200	30056740	16100	16100	16100	16100	0
596	20231010	104100	30056740	16100	16100	16100	16100	47
597	20231010	104000	29300040	16100	16100	16100	16100	0
598	20231010	103900	29300040	16100	16100	16100	16100	22
599	20231010	103800	28945840	16090	16090	16090	16090	0
600	20231010	103700	28945840	16090	16090	16090	16090	1
601	20231010	103600	28929750	16100	16100	16100	16100	0
602	20231010	103500	28929750	16100	16100	16100	16100	0
603	20231010	103400	28929750	16100	16100	16100	16100	1
604	20231010	103300	28913650	16090	16090	16090	16090	2
605	20231010	103200	28881470	16100	16100	16100	16100	0
606	20231010	103100	28881470	16100	16100	16100	16100	0
607	20231010	103000	28881470	16100	16100	16100	16100	0
608	20231010	102900	28881470	16100	16100	16100	16100	0
609	20231010	102800	28881470	16100	16100	16100	16100	1
610	20231010	102700	28865370	16100	16100	16100	16100	0
611	20231010	102600	28865370	16100	16100	16100	16100	0
612	20231010	102500	28865370	16100	16100	16100	16100	0
613	20231010	102400	28865370	16100	16100	16100	16100	5
614	20231010	102300	28784870	16100	16100	16100	16100	0
615	20231010	102200	28784870	16100	16100	16100	16100	1
616	20231010	102100	28768770	16050	16050	16050	16050	50
617	20231010	102000	27966270	16050	16060	16060	16050	3
618	20231010	101900	27918110	16050	16060	16060	16050	5
619	20231010	101800	27837840	16060	16060	16060	16060	0
620	20231010	101700	27837840	16060	16060	16060	16060	0
621	20231010	101600	27837840	16060	16060	16060	16060	1
622	20231010	101500	27821780	16100	16100	16100	16100	10
623	20231010	101400	27660780	16110	16110	16110	16110	2
624	20231010	101300	27628560	16140	16140	16140	16140	1
625	20231010	101200	27612420	16060	16090	16090	16060	22
626	20231010	101100	27258740	16140	16140	16140	16140	4
627	20231010	101000	27194180	16160	16160	16160	16160	0
628	20231010	100900	27194180	16160	16160	16160	16160	0
629	20231010	100800	27194180	16160	16160	16160	16160	0
630	20231010	100700	27194180	16160	16160	16160	16160	0
631	20231010	100600	27194180	16160	16160	16160	16160	0
632	20231010	100500	27194180	16160	16160	16160	16160	0
633	20231010	100400	27194180	16160	16090	16160	16050	61
634	20231010	100300	26214210	16160	16160	16160	16160	0
635	20231010	100200	26214210	16160	16090	16160	16090	31
636	20231010	100100	25715350	16090	16100	16100	16090	10
637	20231010	100000	25554400	16170	16170	16170	16170	3
638	20231010	095900	25505890	16170	16180	16180	16170	4
639	20231010	095800	25441200	16110	16110	16110	16110	8
640	20231010	095700	25312320	16110	16110	16110	16110	1
641	20231010	095600	25296210	16200	16200	16200	16200	1
642	20231010	095500	25280010	16100	16050	16100	16050	189
643	20231010	095400	22240260	16050	16050	16050	16050	1
644	20231010	095300	22224210	16020	16020	16020	16020	0
645	20231010	095200	22224210	16020	16020	16020	16020	0
646	20231010	095100	22224210	16020	16020	16020	16020	0
647	20231010	095000	22224210	16020	16020	16020	16020	10
648	20231010	094900	22064010	16050	16050	16050	16050	0
649	20231010	094800	22064010	16050	16050	16050	16050	6
650	20231010	094700	21967710	16050	16050	16050	16050	0
651	20231010	094600	21967710	16050	16050	16050	16050	0
652	20231010	094500	21967710	16050	16050	16050	16050	0
653	20231010	094400	21967710	16050	16050	16050	16050	1
654	20231010	094300	21951660	16050	16050	16050	16050	0
655	20231010	094200	21951660	16050	16050	16050	16050	3
656	20231010	094100	21903510	16050	16050	16050	16050	0
657	20231010	094000	21903510	16050	16050	16050	16050	0
658	20231010	093900	21903510	16050	16050	16050	16050	25
659	20231010	093800	21502260	16050	16050	16050	16050	0
660	20231010	093700	21502260	16050	16050	16050	16050	0
661	20231010	093600	21502260	16050	16050	16050	16050	0
662	20231010	093500	21502260	16050	16050	16050	16050	0
663	20231010	093400	21502260	16050	16050	16050	16050	10
664	20231010	093300	21341760	16050	16050	16050	16050	0
665	20231010	093200	21341760	16050	16050	16050	16050	0
666	20231010	093100	21341760	16050	16050	16050	16050	0
667	20231010	093000	21341760	16050	16050	16050	16050	0
668	20231010	092900	21341760	16050	15980	16050	15980	45
669	20231010	092800	20622590	15980	15980	15980	15980	6
670	20231010	092700	20526710	16060	16060	16060	16060	0
671	20231010	092600	20526710	16060	16060	16060	16060	0
672	20231010	092500	20526710	16060	16000	16060	16000	2
673	20231010	092400	20494650	16000	15950	16000	15950	19
674	20231010	092300	20190700	16000	16000	16000	16000	129
675	20231010	092200	18126700	16000	16000	16000	16000	0
676	20231010	092100	18126700	16000	16000	16000	16000	40
677	20231010	092000	17486700	16000	16000	16000	16000	3
678	20231010	091900	17438700	16000	16000	16000	16000	0
679	20231010	091800	17438700	16000	16000	16000	16000	0
680	20231010	091700	17438700	16000	16000	16000	16000	0
681	20231010	091600	17438700	16000	16000	16000	16000	0
682	20231010	091500	17438700	16000	16000	16000	16000	1
683	20231010	091400	17422700	15940	15940	15940	15940	1
684	20231010	091300	17406760	15910	15910	15910	15910	0
685	20231010	091200	17406760	15910	15910	15910	15910	0
686	20231010	091100	17406760	15910	15970	15970	15910	51
687	20231010	091000	16594770	15930	15930	15930	15930	1
688	20231010	090900	16578840	15910	15910	15910	15910	0
689	20231010	090800	16578840	15910	15910	15910	15910	30
690	20231010	090700	16101540	15900	15900	15900	15900	37
691	20231010	090600	15513240	15900	15930	15930	15900	298
692	20231010	090500	10773490	15930	15940	15940	15930	38
693	20231010	090400	10168100	15900	15900	15900	15900	0
694	20231010	090300	10168100	15900	15900	15900	15900	0
695	20231010	090200	10168100	15900	16050	16090	15900	105
696	20231010	090100	8495900	16030	16030	16030	16030	30
697	20231010	090000	8015000	16030	16030	16030	16030	500