KissMeData/080160/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	193800	953773310	15570	15570	15570	15570	2235
3	20231023	193700	953773310	15570	15570	15570	15570	0
4	20231023	193600	953773310	15570	15570	15570	15570	0
5	20231023	193500	953773310	15570	15570	15570	15570	0
6	20231023	193400	953773310	15570	15570	15570	15570	0
7	20231023	193300	953773310	15570	15570	15570	15570	0
8	20231023	193200	953773310	15570	15570	15570	15570	0
9	20231023	193100	953773310	15570	15570	15570	15570	0
10	20231023	193000	953773310	15570	15570	15570	15570	0
11	20231023	192900	953773310	15570	15570	15570	15570	0
12	20231023	192800	953773310	15570	15570	15570	15570	0
13	20231023	192700	953773310	15570	15570	15570	15570	0
14	20231023	192600	953773310	15570	15570	15570	15570	0
15	20231023	192500	953773310	15570	15570	15570	15570	0
16	20231023	192400	953773310	15570	15570	15570	15570	0
17	20231023	192300	953773310	15570	15570	15570	15570	0
18	20231023	192200	953773310	15570	15570	15570	15570	0
19	20231023	192100	953773310	15570	15570	15570	15570	0
20	20231023	192000	953773310	15570	15570	15570	15570	0
21	20231023	191900	953773310	15570	15570	15570	15570	0
22	20231023	191800	953773310	15570	15570	15570	15570	0
23	20231023	191700	953773310	15570	15570	15570	15570	0
24	20231023	191600	953773310	15570	15570	15570	15570	0
25	20231023	191500	953773310	15570	15570	15570	15570	0
26	20231023	191400	953773310	15570	15570	15570	15570	0
27	20231023	191300	953773310	15570	15570	15570	15570	0
28	20231023	191200	953773310	15570	15570	15570	15570	0
29	20231023	191100	953773310	15570	15570	15570	15570	0
30	20231023	191000	953773310	15570	15570	15570	15570	0
31	20231023	190900	953773310	15570	15570	15570	15570	0
32	20231023	190800	953773310	15570	15570	15570	15570	2235
33	20231023	190700	953773310	15570	15570	15570	15570	0
34	20231023	190600	953773310	15570	15570	15570	15570	0
35	20231023	190500	953773310	15570	15570	15570	15570	0
36	20231023	190400	953773310	15570	15570	15570	15570	0
37	20231023	190300	953773310	15570	15570	15570	15570	0
38	20231023	190200	953773310	15570	15570	15570	15570	0
39	20231023	190100	953773310	15570	15570	15570	15570	0
40	20231023	190000	953773310	15570	15570	15570	15570	0
41	20231023	185900	953773310	15570	15570	15570	15570	0
42	20231023	185800	953773310	15570	15570	15570	15570	0
43	20231023	185700	953773310	15570	15570	15570	15570	0
44	20231023	185600	953773310	15570	15570	15570	15570	0
45	20231023	185500	953773310	15570	15570	15570	15570	0
46	20231023	185400	953773310	15570	15570	15570	15570	0
47	20231023	185300	953773310	15570	15570	15570	15570	0
48	20231023	185200	953773310	15570	15570	15570	15570	0
49	20231023	185100	953773310	15570	15570	15570	15570	0
50	20231023	185000	953773310	15570	15570	15570	15570	0
51	20231023	184900	953773310	15570	15570	15570	15570	0
52	20231023	184800	953773310	15570	15570	15570	15570	0
53	20231023	184700	953773310	15570	15570	15570	15570	0
54	20231023	184600	953773310	15570	15570	15570	15570	0
55	20231023	184500	953773310	15570	15570	15570	15570	0
56	20231023	184400	953773310	15570	15570	15570	15570	0
57	20231023	184300	953773310	15570	15570	15570	15570	0
58	20231023	184200	953773310	15570	15570	15570	15570	0
59	20231023	184100	953773310	15570	15570	15570	15570	0
60	20231023	184000	953773310	15570	15570	15570	15570	0
61	20231023	183900	953773310	15570	15570	15570	15570	0
62	20231023	183800	953773310	15570	15570	15570	15570	2235
63	20231023	183700	953773310	15570	15570	15570	15570	0
64	20231023	183600	953773310	15570	15570	15570	15570	0
65	20231023	183500	953773310	15570	15570	15570	15570	0
66	20231023	183400	953773310	15570	15570	15570	15570	0
67	20231023	183300	953773310	15570	15570	15570	15570	0
68	20231023	183200	953773310	15570	15570	15570	15570	0
69	20231023	183100	953773310	15570	15570	15570	15570	0
70	20231023	183000	953773310	15570	15570	15570	15570	0
71	20231023	182900	953773310	15570	15570	15570	15570	0
72	20231023	182800	953773310	15570	15570	15570	15570	0
73	20231023	182700	953773310	15570	15570	15570	15570	0
74	20231023	182600	953773310	15570	15570	15570	15570	0
75	20231023	182500	953773310	15570	15570	15570	15570	0
76	20231023	182400	953773310	15570	15570	15570	15570	0
77	20231023	182300	953773310	15570	15570	15570	15570	0
78	20231023	182200	953773310	15570	15570	15570	15570	0
79	20231023	182100	953773310	15570	15570	15570	15570	0
80	20231023	182000	953773310	15570	15570	15570	15570	0
81	20231023	181900	953773310	15570	15570	15570	15570	0
82	20231023	181800	953773310	15570	15570	15570	15570	0
83	20231023	181700	953773310	15570	15570	15570	15570	0
84	20231023	181600	953773310	15570	15570	15570	15570	0
85	20231023	181500	953773310	15570	15570	15570	15570	0
86	20231023	181400	953773310	15570	15570	15570	15570	0
87	20231023	181300	953773310	15570	15570	15570	15570	0
88	20231023	181200	953773310	15570	15570	15570	15570	0
89	20231023	181100	953773310	15570	15570	15570	15570	0
90	20231023	181000	953773310	15570	15570	15570	15570	0
91	20231023	180900	953773310	15570	15570	15570	15570	0
92	20231023	180800	953773310	15570	15570	15570	15570	2235
93	20231023	180700	953773310	15570	15570	15570	15570	0
94	20231023	180600	953773310	15570	15570	15570	15570	0
95	20231023	180500	953773310	15570	15570	15570	15570	0
96	20231023	180400	953773310	15570	15570	15570	15570	0
97	20231023	180300	953773310	15570	15570	15570	15570	0
98	20231023	180200	953773310	15570	15570	15570	15570	0
99	20231023	180100	953773310	15570	15570	15570	15570	0
100	20231023	180000	953773310	15570	15570	15570	15570	0
101	20231023	175900	953773310	15570	15570	15570	15570	0
102	20231023	175800	953773310	15570	15570	15570	15570	0
103	20231023	175700	953773310	15570	15570	15570	15570	0
104	20231023	175600	953773310	15570	15570	15570	15570	0
105	20231023	175500	953773310	15570	15570	15570	15570	0
106	20231023	175400	953773310	15570	15570	15570	15570	0
107	20231023	175300	953773310	15570	15570	15570	15570	0
108	20231023	175200	953773310	15570	15570	15570	15570	0
109	20231023	175100	953773310	15570	15570	15570	15570	0
110	20231023	175000	953773310	15570	15570	15570	15570	0
111	20231023	174900	953773310	15570	15570	15570	15570	0
112	20231023	174800	953773310	15570	15570	15570	15570	0
113	20231023	174700	953773310	15570	15570	15570	15570	0
114	20231023	174600	953773310	15570	15570	15570	15570	0
115	20231023	174500	953773310	15570	15570	15570	15570	0
116	20231023	174400	953773310	15570	15570	15570	15570	0
117	20231023	174300	953773310	15570	15570	15570	15570	0
118	20231023	174200	953773310	15570	15570	15570	15570	0
119	20231023	174100	953773310	15570	15570	15570	15570	0
120	20231023	174000	953773310	15570	15570	15570	15570	0
121	20231023	173900	953773310	15570	15570	15570	15570	0
122	20231023	173800	953773310	15570	15570	15570	15570	2235
123	20231023	173700	953773310	15570	15570	15570	15570	0
124	20231023	173600	953773310	15570	15570	15570	15570	0
125	20231023	173500	953773310	15570	15570	15570	15570	0
126	20231023	173400	953773310	15570	15570	15570	15570	0
127	20231023	173300	953773310	15570	15570	15570	15570	0
128	20231023	173200	953773310	15570	15570	15570	15570	0
129	20231023	173100	953773310	15570	15570	15570	15570	0
130	20231023	173000	953773310	15570	15570	15570	15570	0
131	20231023	172900	953773310	15570	15570	15570	15570	0
132	20231023	172800	953773310	15570	15570	15570	15570	0
133	20231023	172700	953773310	15570	15570	15570	15570	0
134	20231023	172600	953773310	15570	15570	15570	15570	0
135	20231023	172500	953773310	15570	15570	15570	15570	0
136	20231023	172400	953773310	15570	15570	15570	15570	0
137	20231023	172300	953773310	15570	15570	15570	15570	0
138	20231023	172200	953773310	15570	15570	15570	15570	0
139	20231023	172100	953773310	15570	15570	15570	15570	0
140	20231023	172000	953773310	15570	15570	15570	15570	0
141	20231023	171900	953773310	15570	15570	15570	15570	0
142	20231023	171800	953773310	15570	15570	15570	15570	0
143	20231023	171700	953773310	15570	15570	15570	15570	0
144	20231023	171600	953773310	15570	15570	15570	15570	0
145	20231023	171500	953773310	15570	15570	15570	15570	0
146	20231023	171400	953773310	15570	15570	15570	15570	0
147	20231023	171300	953773310	15570	15570	15570	15570	0
148	20231023	171200	953773310	15570	15570	15570	15570	0
149	20231023	171100	953773310	15570	15570	15570	15570	0
150	20231023	171000	953773310	15570	15570	15570	15570	0
151	20231023	170900	953773310	15570	15570	15570	15570	0
152	20231023	170800	953773310	15570	15570	15570	15570	2235
153	20231023	170700	953773310	15570	15570	15570	15570	0
154	20231023	170600	953773310	15570	15570	15570	15570	0
155	20231023	170500	953773310	15570	15570	15570	15570	0
156	20231023	170400	953773310	15570	15570	15570	15570	0
157	20231023	170300	953773310	15570	15570	15570	15570	0
158	20231023	170200	953773310	15570	15570	15570	15570	0
159	20231023	170100	953773310	15570	15570	15570	15570	0
160	20231023	170000	953773310	15570	15570	15570	15570	0
161	20231023	165900	953773310	15570	15570	15570	15570	0
162	20231023	165800	953773310	15570	15570	15570	15570	0
163	20231023	165700	953773310	15570	15570	15570	15570	0
164	20231023	165600	953773310	15570	15570	15570	15570	0
165	20231023	165500	953773310	15570	15570	15570	15570	0
166	20231023	165400	953773310	15570	15570	15570	15570	0
167	20231023	165300	953773310	15570	15570	15570	15570	0
168	20231023	165200	953773310	15570	15570	15570	15570	0
169	20231023	165100	953773310	15570	15570	15570	15570	0
170	20231023	165000	953773310	15570	15570	15570	15570	0
171	20231023	164900	953773310	15570	15570	15570	15570	0
172	20231023	164800	953773310	15570	15570	15570	15570	0
173	20231023	164700	953773310	15570	15570	15570	15570	0
174	20231023	164600	953773310	15570	15570	15570	15570	0
175	20231023	164500	953773310	15570	15570	15570	15570	0
176	20231023	164400	953773310	15570	15570	15570	15570	0
177	20231023	164300	953773310	15570	15570	15570	15570	0
178	20231023	164200	953773310	15570	15570	15570	15570	0
179	20231023	164100	953773310	15570	15570	15570	15570	0
180	20231023	164000	953773310	15570	15570	15570	15570	0
181	20231023	163900	953773310	15570	15570	15570	15570	0
182	20231023	163800	953773310	15570	15570	15570	15570	2235
183	20231023	163700	953773310	15570	15570	15570	15570	0
184	20231023	163600	953773310	15570	15570	15570	15570	0
185	20231023	163500	953773310	15570	15570	15570	15570	0
186	20231023	163400	953773310	15570	15570	15570	15570	0
187	20231023	163300	953773310	15570	15570	15570	15570	0
188	20231023	163200	953773310	15570	15570	15570	15570	0
189	20231023	163100	953773310	15570	15570	15570	15570	0
190	20231023	163000	953773310	15570	15570	15570	15570	0
191	20231023	162900	953773310	15570	15570	15570	15570	0
192	20231023	162800	953773310	15570	15570	15570	15570	0
193	20231023	162700	953773310	15570	15570	15570	15570	0
194	20231023	162600	953773310	15570	15570	15570	15570	0
195	20231023	162500	953773310	15570	15570	15570	15570	0
196	20231023	162400	953773310	15570	15570	15570	15570	0
197	20231023	162300	953773310	15570	15570	15570	15570	0
198	20231023	162200	953773310	15570	15570	15570	15570	0
199	20231023	162100	953773310	15570	15570	15570	15570	0
200	20231023	162000	953773310	15570	15570	15570	15570	0
201	20231023	161900	953773310	15570	15570	15570	15570	0
202	20231023	161800	953773310	15570	15570	15570	15570	0
203	20231023	161700	953773310	15570	15570	15570	15570	0
204	20231023	161600	953773310	15570	15570	15570	15570	0
205	20231023	161500	953773310	15570	15570	15570	15570	0
206	20231023	161400	953773310	15570	15570	15570	15570	0
207	20231023	161300	953773310	15570	15570	15570	15570	0
208	20231023	161200	953773310	15570	15570	15570	15570	0
209	20231023	161100	953773310	15570	15570	15570	15570	0
210	20231023	161000	953773310	15570	15570	15570	15570	0
211	20231023	160900	953773310	15570	15570	15570	15570	0
212	20231023	160800	953773310	15570	15570	15570	15570	2235
213	20231023	160700	953773310	15570	15570	15570	15570	0
214	20231023	160600	953773310	15570	15570	15570	15570	0
215	20231023	160500	953773310	15570	15570	15570	15570	0
216	20231023	160400	953773310	15570	15570	15570	15570	0
217	20231023	160300	953773310	15570	15570	15570	15570	0
218	20231023	160200	953773310	15570	15570	15570	15570	0
219	20231023	160100	953773310	15570	15570	15570	15570	0
220	20231023	160000	953773310	15570	15570	15570	15570	0
221	20231023	155900	953773310	15570	15570	15570	15570	0
222	20231023	155800	953773310	15570	15570	15570	15570	0
223	20231023	155700	953773310	15570	15570	15570	15570	0
224	20231023	155600	953773310	15570	15570	15570	15570	0
225	20231023	155500	953773310	15570	15570	15570	15570	0
226	20231023	155400	953773310	15570	15570	15570	15570	0
227	20231023	155300	953773310	15570	15570	15570	15570	0
228	20231023	155200	953773310	15570	15570	15570	15570	0
229	20231023	155100	953773310	15570	15570	15570	15570	0
230	20231023	155000	953773310	15570	15570	15570	15570	0
231	20231023	154900	953773310	15570	15570	15570	15570	0
232	20231023	154800	953773310	15570	15570	15570	15570	0
233	20231023	154700	953773310	15570	15570	15570	15570	0
234	20231023	154600	953773310	15570	15570	15570	15570	0
235	20231023	154500	953773310	15570	15570	15570	15570	0
236	20231023	154400	953773310	15570	15570	15570	15570	0
237	20231023	154300	953773310	15570	15570	15570	15570	0
238	20231023	154200	953773310	15570	15570	15570	15570	0
239	20231023	154100	953773310	15570	15570	15570	15570	0
240	20231023	154000	953773310	15570	15570	15570	15570	0
241	20231023	153900	953773310	15570	15570	15570	15570	0
242	20231023	153800	953773310	15570	15570	15570	15570	2235
243	20231023	153700	953773310	15570	15570	15570	15570	0
244	20231023	153600	953773310	15570	15570	15570	15570	0
245	20231023	153500	953773310	15570	15570	15570	15570	0
246	20231023	153400	953773310	15570	15570	15570	15570	0
247	20231023	153300	953773310	15570	15570	15570	15570	0
248	20231023	153200	953773310	15570	15570	15570	15570	0
249	20231023	153100	953773310	15570	15570	15570	15570	0
250	20231023	153000	953773310	15570	15570	15570	15570	2235
251	20231023	152900	918974360	15570	15570	15570	15570	0
252	20231023	152800	918974360	15570	15570	15570	15570	0
253	20231023	152700	918974360	15570	15570	15570	15570	0
254	20231023	152600	918974360	15570	15570	15570	15570	0
255	20231023	152500	918974360	15570	15570	15570	15570	0
256	20231023	152400	918974360	15570	15570	15570	15570	0
257	20231023	152300	918974360	15570	15570	15570	15570	0
258	20231023	152200	918974360	15570	15570	15570	15570	0
259	20231023	152100	918974360	15570	15570	15570	15570	0
260	20231023	152000	918974360	15570	15570	15570	15570	0
261	20231023	151900	918974360	15570	15570	15570	15400	158
262	20231023	151800	916527270	15400	15540	15590	15400	427
263	20231023	151700	909941340	15600	15550	15610	15550	3209
264	20231023	151600	859917110	15550	15490	15550	15480	2092
265	20231023	151500	827454890	15490	15420	15490	15420	1459
266	20231023	151400	804894280	15420	15420	15420	15420	24
267	20231023	151300	804524200	15410	15410	15410	15410	61
268	20231023	151200	803584190	15420	15410	15420	15410	54
269	20231023	151100	802752040	15410	15450	15460	15410	184
270	20231023	151000	799913390	15460	15390	15460	15390	423
271	20231023	150900	793378430	15440	15410	15440	15410	192
272	20231023	150800	790418240	15410	15390	15410	15390	56
273	20231023	150700	789555860	15400	15380	15400	15380	555
274	20231023	150600	781016010	15380	15380	15380	15370	93
275	20231023	150500	779586290	15380	15380	15380	15380	3
276	20231023	150400	779540150	15370	15400	15410	15370	30
277	20231023	150300	779078440	15410	15400	15410	15400	33
278	20231023	150200	778569930	15400	15400	15410	15400	102
279	20231023	150100	776999120	15410	15400	15410	15400	181
280	20231023	150000	774211710	15400	15400	15410	15400	56
281	20231023	145900	773349300	15400	15400	15400	15400	65
282	20231023	145800	772348300	15410	15400	15410	15400	16
283	20231023	145700	772101880	15410	15400	15410	15400	102
284	20231023	145600	770531060	15400	15400	15430	15400	214
285	20231023	145500	767230650	15400	15340	15400	15340	1353
286	20231023	145400	746420440	15350	15350	15350	15350	25
287	20231023	145300	746036690	15350	15340	15350	15340	35
288	20231023	145200	745499780	15370	15370	15370	15370	0
289	20231023	145100	745499780	15370	15370	15370	15370	171
290	20231023	145000	742871510	15380	15380	15380	15370	140
291	20231023	144900	740719080	15380	15370	15380	15370	17
292	20231023	144800	740457780	15380	15330	15380	15330	321
293	20231023	144700	735532460	15330	15320	15330	15320	51
294	20231023	144600	734751130	15320	15320	15330	15320	179
295	20231023	144500	732008840	15320	15320	15320	15320	112
296	20231023	144400	730293000	15320	15320	15320	15320	32
297	20231023	144300	729802760	15320	15310	15320	15310	21
298	20231023	144200	729481240	15310	15260	15310	15260	826
299	20231023	144100	716849480	15290	15280	15290	15280	242
300	20231023	144000	713151710	15290	15290	15290	15290	95
301	20231023	143900	711699160	15290	15290	15290	15290	110
302	20231023	143800	710017260	15280	15280	15280	15280	76
303	20231023	143700	708855980	15300	15280	15300	15280	201
304	20231023	143600	705784680	15310	15310	15310	15310	15
305	20231023	143500	705555030	15310	15230	15350	15230	4128
306	20231023	143400	642441030	15220	15220	15220	15210	532
307	20231023	143300	634344500	15220	15220	15220	15220	0
308	20231023	143200	634344500	15220	15220	15220	15220	1
309	20231023	143100	634329280	15210	15230	15230	15210	489
310	20231023	143000	626888310	15230	15230	15230	15230	0
311	20231023	142900	626888310	15230	15230	15230	15230	40
312	20231023	142800	626279110	15230	15230	15230	15230	34
313	20231023	142700	625761290	15230	15230	15230	15220	47
314	20231023	142600	625045640	15230	15230	15230	15230	30
315	20231023	142500	624588740	15220	15210	15220	15210	425
316	20231023	142400	618120630	15220	15220	15220	15220	30
317	20231023	142300	617664030	15220	15220	15220	15220	30
318	20231023	142200	617207430	15220	15220	15220	15220	31
319	20231023	142100	616735610	15210	15220	15220	15210	117
320	20231023	142000	614955430	15210	15210	15210	15210	34
321	20231023	141900	614438290	15220	15220	15220	15220	50
322	20231023	141800	613677290	15220	15220	15220	15220	94
323	20231023	141700	612246610	15220	15220	15220	15220	0
324	20231023	141600	612246610	15220	15210	15220	15210	90
325	20231023	141500	610877700	15220	15220	15220	15220	217
326	20231023	141400	607574960	15230	15230	15230	15230	30
327	20231023	141300	607118060	15230	15230	15230	15230	30
328	20231023	141200	606661160	15230	15230	15230	15230	30
329	20231023	141100	606204260	15230	15230	15230	15230	30
330	20231023	141000	605747360	15230	15230	15230	15230	0
331	20231023	140900	605747360	15230	15230	15230	15230	30
332	20231023	140800	605290460	15230	15230	15230	15230	30
333	20231023	140700	604833560	15230	15230	15230	15230	30
334	20231023	140600	604376660	15230	15230	15230	15230	30
335	20231023	140500	603919760	15230	15230	15230	15230	0
336	20231023	140400	603919760	15230	15230	15230	15230	30
337	20231023	140300	603462860	15230	15230	15230	15220	131
338	20231023	140200	601468730	15230	15230	15230	15230	0
339	20231023	140100	601468730	15230	15230	15230	15230	1
340	20231023	140000	601453500	15220	15220	15220	15220	100
341	20231023	135900	599931500	15230	15220	15230	15220	830
342	20231023	135800	587291740	15230	15230	15230	15230	30
343	20231023	135700	586834840	15230	15230	15230	15230	30
344	20231023	135600	586377940	15230	15230	15230	15220	81
345	20231023	135500	585144810	15230	15230	15230	15230	0
346	20231023	135400	585144810	15230	15230	15230	15230	30
347	20231023	135300	584687910	15230	15230	15230	15230	30
348	20231023	135200	584231010	15230	15220	15230	15220	105
349	20231023	135100	582632900	15230	15230	15230	15230	1
350	20231023	135000	582617670	15220	15230	15230	15220	135
351	20231023	134900	580562230	15230	15230	15240	15230	94
352	20231023	134800	579130600	15240	15240	15240	15240	1
353	20231023	134700	579115360	15230	15250	15250	15230	740
354	20231023	134600	567840460	15250	15250	15250	15250	30
355	20231023	134500	567382960	15260	15260	15260	15260	0
356	20231023	134400	567382960	15260	15260	15260	15260	0
357	20231023	134300	567382960	15260	15260	15260	15260	197
358	20231023	134200	564376740	15260	15260	15260	15260	20
359	20231023	134100	564071540	15270	15280	15280	15260	557
360	20231023	134000	555566520	15270	15280	15280	15270	105
361	20231023	133900	553963100	15280	15290	15290	15280	7
362	20231023	133800	553856090	15290	15290	15290	15290	7
363	20231023	133700	553749060	15290	15240	15290	15240	1082
364	20231023	133600	537243510	15240	15260	15260	15240	518
365	20231023	133500	529343960	15260	15270	15270	15260	912
366	20231023	133400	515421930	15270	15280	15280	15270	81
367	20231023	133300	514184760	15280	15280	15280	15280	30
368	20231023	133200	513726360	15280	15280	15280	15280	30
369	20231023	133100	513267960	15280	15280	15280	15280	0
370	20231023	133000	513267960	15280	15280	15280	15280	30
371	20231023	132900	512809560	15280	15220	15280	15220	422
372	20231023	132800	506378900	15210	15200	15210	15200	463
373	20231023	132700	499340810	15200	15200	15200	15190	84
374	20231023	132600	498064510	15200	15200	15200	15200	30
375	20231023	132500	497608510	15200	15190	15200	15190	36
376	20231023	132400	497061360	15200	15190	15200	15190	178
377	20231023	132300	494356760	15200	15200	15200	15200	0
378	20231023	132200	494356760	15200	15190	15200	15190	35
379	20231023	132100	493824770	15200	15190	15200	15190	451
380	20231023	132000	486973960	15190	15190	15190	15190	34
381	20231023	131900	486457500	15190	15180	15190	15180	52
382	20231023	131800	485668010	15190	15190	15190	15190	0
383	20231023	131700	485668010	15190	15190	15190	15180	66
384	20231023	131600	484665820	15190	15190	15190	15190	0
385	20231023	131500	484665820	15190	15190	15190	15190	30
386	20231023	131400	484210120	15190	15190	15190	15190	31
387	20231023	131300	483739230	15180	15180	15180	15180	51
388	20231023	131200	482965050	15190	15190	15190	15190	30
389	20231023	131100	482509350	15190	15190	15190	15190	50
390	20231023	131000	481749850	15190	15190	15190	15190	30
391	20231023	130900	481294150	15190	15190	15190	15190	0
392	20231023	130800	481294150	15190	15190	15190	15190	1
393	20231023	130700	481278960	15180	15180	15190	15180	59
394	20231023	130600	480383210	15180	15180	15180	15180	3
395	20231023	130500	480337670	15190	15190	15190	15190	10
396	20231023	130400	480185770	15190	15190	15190	15190	3
397	20231023	130300	480140200	15180	15190	15190	15180	100
398	20231023	130200	478622100	15220	15220	15220	15220	0
399	20231023	130100	478622100	15220	15220	15220	15220	0
400	20231023	130000	478622100	15220	15220	15220	15220	0
401	20231023	125900	478622100	15220	15220	15220	15220	0
402	20231023	125800	478622100	15220	15220	15220	15220	0
403	20231023	125700	478622100	15220	15220	15220	15220	0
404	20231023	125600	478622100	15220	15180	15250	15180	476
405	20231023	125500	471391480	15180	15180	15180	15180	9
406	20231023	125400	471254860	15180	15180	15180	15180	11
407	20231023	125300	471087880	15180	15180	15180	15180	0
408	20231023	125200	471087880	15180	15180	15180	15180	0
409	20231023	125100	471087880	15180	15170	15180	15170	28
410	20231023	125000	470663110	15180	15160	15180	15150	204
411	20231023	124900	467568920	15170	15160	15170	15160	129
412	20231023	124800	465613270	15160	15190	15190	15160	126
413	20231023	124700	463701800	15180	15190	15190	15180	38
414	20231023	124600	463124790	15190	15190	15190	15190	38
415	20231023	124500	462547570	15190	15190	15190	15190	17
416	20231023	124400	462289340	15190	15170	15190	15170	13
417	20231023	124300	462091910	15170	15150	15170	15150	360
418	20231023	124200	456636920	15150	15140	15150	15140	80
419	20231023	124100	455425710	15150	15150	15150	15150	11
420	20231023	124000	455259060	15160	15150	15160	15150	84
421	20231023	123900	453986450	15160	15160	15160	15160	1
422	20231023	123800	453971290	15150	15150	15150	15150	80
423	20231023	123700	452759290	15160	15150	15160	15150	250
424	20231023	123600	448969930	15160	15160	15160	15160	42
425	20231023	123500	448333210	15160	15160	15160	15160	16
426	20231023	123400	448090650	15160	15160	15160	15160	29
427	20231023	123300	447651010	15160	15160	15160	15160	0
428	20231023	123200	447651010	15160	15160	15160	15160	1
429	20231023	123100	447635850	15150	15160	15160	15150	61
430	20231023	123000	446711410	15160	15160	15160	15160	0
431	20231023	122900	446711410	15160	15160	15160	15160	0
432	20231023	122800	446711410	15160	15160	15160	15160	1
433	20231023	122700	446696250	15140	15140	15140	15140	200
434	20231023	122600	443668250	15180	15150	15180	15150	101
435	20231023	122500	442138070	15150	15150	15150	15150	280
436	20231023	122400	437896070	15140	15150	15150	15140	72
437	20231023	122300	436805680	15150	15180	15180	15150	379
438	20231023	122200	431063230	15190	15230	15230	15150	295
439	20231023	122100	426572900	15270	15150	15290	15150	1574
440	20231023	122000	402660770	15150	15150	15150	15150	6
441	20231023	121900	402569870	15150	15150	15150	15150	30
442	20231023	121800	402115370	15150	15150	15150	15150	94
443	20231023	121700	400691270	15150	15150	15150	15150	60
444	20231023	121600	399782270	15150	15150	15150	15150	0
445	20231023	121500	399782270	15150	15140	15150	15140	26
446	20231023	121400	399388620	15150	15150	15150	15150	10
447	20231023	121300	399237120	15150	15150	15150	15150	2
448	20231023	121200	399206820	15150	15150	15150	15140	30
449	20231023	121100	398752520	15150	15150	15150	15150	0
450	20231023	121000	398752520	15150	15150	15150	15150	280
451	20231023	120900	394510520	15160	15160	15160	15160	0
452	20231023	120800	394510520	15160	15160	15160	15150	54
453	20231023	120700	393692200	15160	15160	15160	15160	0
454	20231023	120600	393692200	15160	15160	15160	15160	6
455	20231023	120500	393601240	15160	15160	15160	15150	275
456	20231023	120400	389433990	15160	15160	15160	15160	0
457	20231023	120300	389433990	15160	15160	15160	15160	0
458	20231023	120200	389433990	15160	15160	15160	15160	0
459	20231023	120100	389433990	15160	15160	15160	15160	9
460	20231023	120000	389297550	15160	15160	15160	15160	0
461	20231023	115900	389297550	15160	15170	15170	15160	46
462	20231023	115800	388600100	15170	15170	15170	15170	19
463	20231023	115700	388311870	15170	15170	15170	15170	10
464	20231023	115600	388160170	15170	15160	15170	15160	34
465	20231023	115500	387644710	15170	15160	15170	15160	22
466	20231023	115400	387311080	15170	15170	15170	15170	18
467	20231023	115300	387038020	15170	15170	15170	15170	0
468	20231023	115200	387038020	15170	15170	15170	15160	53
469	20231023	115100	386234330	15170	15150	15170	15150	209
470	20231023	115000	383066290	15190	15190	15190	15190	38
471	20231023	114900	382489070	15200	15200	15200	15200	23
472	20231023	114800	382139470	15200	15190	15200	15190	250
473	20231023	114700	378341950	15200	15190	15200	15190	142
474	20231023	114600	376184760	15200	15190	15200	15190	118
475	20231023	114500	374392120	15200	15200	15200	15200	32
476	20231023	114400	373905720	15200	15200	15200	15200	22
477	20231023	114300	373571320	15200	15200	15200	15200	28
478	20231023	114200	373145720	15200	15190	15200	15190	106
479	20231023	114100	371535570	15190	15150	15190	15150	624
480	20231023	114000	362075480	15150	15150	15150	15150	18
481	20231023	113900	361802780	15150	15150	15150	15150	27
482	20231023	113800	361393730	15150	15150	15150	15150	25
483	20231023	113700	361014980	15150	15150	15150	15150	8
484	20231023	113600	360893780	15150	15150	15150	15150	200
485	20231023	113500	357863780	15150	15160	15160	15150	1370
486	20231023	113400	337108270	15170	15170	15170	15170	5
487	20231023	113300	337032420	15170	15170	15170	15170	126
488	20231023	113200	335121000	15170	15170	15170	15170	0
489	20231023	113100	335121000	15170	15170	15170	15170	0
490	20231023	113000	335121000	15170	15170	15170	15170	3
491	20231023	112900	335075490	15170	15170	15170	15170	0
492	20231023	112800	335075490	15170	15160	15170	15160	119
493	20231023	112700	333271430	15170	15170	15170	15170	1
494	20231023	112600	333256260	15170	15170	15170	15170	16
495	20231023	112500	333013540	15160	15160	15160	15160	32
496	20231023	112400	332528420	15160	15170	15170	15160	197
497	20231023	112300	329541880	15170	15170	15170	15160	28
498	20231023	112200	329117140	15190	15230	15230	15190	138
499	20231023	112100	327017610	15230	15230	15230	15230	22
500	20231023	112000	326682550	15230	15230	15230	15230	29
501	20231023	111900	326240880	15230	15220	15230	15220	22
502	20231023	111800	325905900	15210	15170	15210	15170	96
503	20231023	111700	324447920	15170	15160	15170	15160	33
504	20231023	111600	323947630	15160	15190	15210	15160	131
505	20231023	111500	321960830	15180	15210	15220	15170	175
506	20231023	111400	319303390	15210	15180	15210	15180	107
507	20231023	111300	317678220	15170	15210	15210	15170	121
508	20231023	111200	315841040	15210	15210	15210	15200	70
509	20231023	111100	314776840	15230	15220	15230	15220	23
510	20231023	111000	314426580	15220	15220	15220	15220	42
511	20231023	110900	313787340	15220	15200	15220	15190	135
512	20231023	110800	311735710	15250	15260	15260	15250	133
513	20231023	110700	309707250	15260	15260	15260	15260	25
514	20231023	110600	309325750	15260	15210	15260	15210	156
515	20231023	110500	306950880	15200	15210	15210	15200	60
516	20231023	110400	306038600	15210	15220	15220	15200	81
517	20231023	110300	304806180	15220	15210	15220	15210	114
518	20231023	110200	303071420	15220	15220	15220	15220	21
519	20231023	110100	302751800	15220	15220	15220	15220	60
520	20231023	110000	301838600	15210	15260	15260	15180	235
521	20231023	105900	298264120	15260	15260	15260	15260	20
522	20231023	105800	297958920	15260	15260	15260	15260	42
523	20231023	105700	297318000	15260	15260	15260	15260	21
524	20231023	105600	296997540	15260	15270	15270	15250	47
525	20231023	105500	296280460	15270	15270	15270	15270	17
526	20231023	105400	296020870	15280	15290	15290	15280	104
527	20231023	105300	294431580	15310	15330	15330	15310	79
528	20231023	105200	293221320	15330	15330	15330	15330	15
529	20231023	105100	292991370	15330	15260	15330	15260	222
530	20231023	105000	289601560	15260	15260	15260	15260	20
531	20231023	104900	289296360	15260	15250	15260	15250	56
532	20231023	104800	288442120	15260	15250	15260	15250	78
533	20231023	104700	287252500	15260	15260	15260	15250	30
534	20231023	104600	286794800	15250	15250	15250	15250	43
535	20231023	104500	286139050	15250	15270	15270	15250	176
536	20231023	104400	283453210	15270	15320	15320	15270	72
537	20231023	104300	282351490	15330	15290	15330	15290	198
538	20231023	104200	279322420	15300	15310	15310	15300	9
539	20231023	104100	279184640	15300	15350	15350	15300	107
540	20231023	104000	277545120	15350	15350	15350	15350	32
541	20231023	103900	277053920	15380	15340	15390	15340	138
542	20231023	103800	274933590	15350	15410	15410	15350	52
543	20231023	103700	274133430	15420	15390	15420	15390	744
544	20231023	103600	262677730	15390	15360	15390	15350	159
545	20231023	103500	260233290	15370	15350	15370	15340	42
546	20231023	103400	259588800	15380	15290	15380	15290	168
547	20231023	103300	257015380	15290	15270	15290	15270	60
548	20231023	103200	256098970	15240	15260	15260	15230	97
549	20231023	103100	254619770	15260	15260	15260	15260	30
550	20231023	103000	254161970	15250	15280	15280	15250	144
551	20231023	102900	251963590	15290	15310	15310	15270	257
552	20231023	102800	248035090	15320	15310	15320	15310	35
553	20231023	102700	247499030	15290	15300	15300	15290	97
554	20231023	102600	246014990	15300	15290	15300	15290	27
555	20231023	102500	245601980	15300	15290	15300	15290	15
556	20231023	102400	245372580	15310	15300	15390	15300	241
557	20231023	102300	241682500	15270	15190	15270	15190	318
558	20231023	102200	236838360	15200	15170	15200	15170	210
559	20231023	102100	233650860	15210	15230	15230	15180	487
560	20231023	102000	226251470	15230	15250	15250	15230	34
561	20231023	101900	225733300	15260	15290	15290	15250	73
562	20231023	101800	224618820	15300	15300	15300	15300	52
563	20231023	101700	223823220	15300	15240	15380	15240	128
564	20231023	101600	221870090	15230	15200	15230	15200	270
565	20231023	101500	217761850	15210	15210	15210	15210	2
566	20231023	101400	217731430	15210	15220	15220	15210	187
567	20231023	101300	214886880	15220	15210	15220	15210	19
568	20231023	101200	214597770	15220	15220	15220	15220	0
569	20231023	101100	214597770	15220	15220	15220	15220	100
570	20231023	101000	213075770	15230	15230	15230	15230	1
571	20231023	100900	213060540	15220	15230	15250	15220	105
572	20231023	100800	211460940	15240	15240	15240	15240	1
573	20231023	100700	211445700	15150	15130	15150	15100	351
574	20231023	100600	206136000	15120	15150	15150	15120	35
575	20231023	100500	205606250	15140	15140	15150	15140	27
576	20231023	100400	205197460	15150	15140	15190	15140	109
577	20231023	100300	203546280	15150	15280	15280	15140	1991
578	20231023	100200	173261910	15280	15280	15320	15280	11
579	20231023	100100	173093790	15290	15270	15300	15270	277
580	20231023	100000	168860550	15270	15270	15270	15270	2
581	20231023	095900	168830010	15260	15270	15270	15260	142
582	20231023	095800	166662620	15270	15260	15270	15260	346
583	20231023	095700	161382400	15260	15260	15260	15260	6
584	20231023	095600	161290840	15260	15260	15260	15260	2
585	20231023	095500	161260320	15260	15250	15260	15250	251
586	20231023	095400	157432560	15250	15250	15250	15250	41
587	20231023	095300	156807310	15250	15260	15260	15250	107
588	20231023	095200	155174950	15250	15320	15320	15250	132
589	20231023	095100	153158940	15330	15340	15340	15330	276
590	20231023	095000	148927850	15340	15340	15340	15340	1
591	20231023	094900	148912510	15340	15340	15340	15340	81
592	20231023	094800	147669970	15340	15350	15350	15340	152
593	20231023	094700	145338280	15340	15340	15340	15340	96
594	20231023	094600	143865640	15340	15280	15340	15280	330
595	20231023	094500	138821430	15280	15270	15280	15270	74
596	20231023	094400	137691390	15280	15260	15280	15230	102
597	20231023	094300	136135850	15300	15350	15350	15300	240
598	20231023	094200	132456250	15340	15350	15350	15340	51
599	20231023	094100	131673900	15350	15350	15350	15350	54
600	20231023	094000	130845000	15350	15340	15350	15340	271
601	20231023	093900	126687480	15340	15330	15340	15330	208
602	20231023	093800	123497460	15330	15330	15330	15330	1
603	20231023	093700	123482130	15330	15330	15330	15330	2
604	20231023	093600	123451470	15340	15350	15350	15340	122
605	20231023	093500	121579940	15350	15350	15350	15350	79
606	20231023	093400	120367290	15380	15380	15380	15380	0
607	20231023	093300	120367290	15380	15380	15380	15370	57
608	20231023	093200	119490780	15390	15360	15410	15290	271
609	20231023	093100	115324590	15360	15360	15360	15360	34
610	20231023	093000	114802350	15360	15340	15360	15340	162
611	20231023	092900	112316640	15330	15290	15340	15290	330
612	20231023	092800	107269580	15350	15270	15400	15270	618
613	20231023	092700	97802730	15270	15270	15270	15270	13
614	20231023	092600	97604220	15260	15260	15260	15260	32
615	20231023	092500	97115900	15270	15270	15270	15270	2
616	20231023	092400	97085360	15270	15310	15310	15260	392
617	20231023	092300	91095770	15330	15330	15330	15330	16
618	20231023	092200	90850490	15340	15340	15340	15340	100
619	20231023	092100	89316490	15340	15280	15340	15280	133
620	20231023	092000	87283840	15350	15250	15350	15250	646
621	20231023	091900	77424480	15260	15250	15260	15250	16
622	20231023	091800	77180460	15260	15260	15300	15230	219
623	20231023	091700	73844210	15350	15250	15360	15250	375
624	20231023	091600	68115630	15290	15400	15400	15280	523
625	20231023	091500	60097460	15420	15400	15420	15400	144
626	20231023	091400	57878810	15390	15400	15400	15380	16
627	20231023	091300	57632640	15400	15400	15410	15390	425
628	20231023	091200	51084380	15400	15390	15400	15380	164
629	20231023	091100	48560240	15380	15410	15410	15380	100
630	20231023	091000	47019690	15420	15390	15420	15390	101
631	20231023	090900	45464100	15400	15400	15400	15400	24
632	20231023	090800	45094500	15430	15430	15430	15430	0
633	20231023	090700	45094500	15430	15400	15430	15400	236
634	20231023	090600	41457400	15400	15350	15400	15350	155
635	20231023	090500	39076790	15350	15420	15420	15340	275
636	20231023	090400	34850250	15420	15430	15430	15420	244
637	20231023	090300	31085530	15430	15420	15470	15400	267
638	20231023	090200	26961570	15380	15440	15450	15360	968
639	20231023	090100	12067830	15470	15450	15470	15450	456
640	20231023	090000	5014120	15400	15480	15480	15400	324