KissMeData/115960/min/candle-20231020.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231020	195500	1468991250	15800	15800	15800	15800	7422
3	20231020	195400	1468991250	15800	15800	15800	15800	0
4	20231020	195300	1468991250	15800	15800	15800	15800	0
5	20231020	195200	1468991250	15800	15800	15800	15800	0
6	20231020	195100	1468991250	15800	15800	15800	15800	0
7	20231020	195000	1468991250	15800	15800	15800	15800	0
8	20231020	194900	1468991250	15800	15800	15800	15800	0
9	20231020	194800	1468991250	15800	15800	15800	15800	0
10	20231020	194700	1468991250	15800	15800	15800	15800	0
11	20231020	194600	1468991250	15800	15800	15800	15800	0
12	20231020	194500	1468991250	15800	15800	15800	15800	0
13	20231020	194400	1468991250	15800	15800	15800	15800	0
14	20231020	194300	1468991250	15800	15800	15800	15800	0
15	20231020	194200	1468991250	15800	15800	15800	15800	0
16	20231020	194100	1468991250	15800	15800	15800	15800	0
17	20231020	194000	1468991250	15800	15800	15800	15800	0
18	20231020	193900	1468991250	15800	15800	15800	15800	0
19	20231020	193800	1468991250	15800	15800	15800	15800	0
20	20231020	193700	1468991250	15800	15800	15800	15800	0
21	20231020	193600	1468991250	15800	15800	15800	15800	0
22	20231020	193500	1468991250	15800	15800	15800	15800	0
23	20231020	193400	1468991250	15800	15800	15800	15800	0
24	20231020	193300	1468991250	15800	15800	15800	15800	0
25	20231020	193200	1468991250	15800	15800	15800	15800	0
26	20231020	193100	1468991250	15800	15800	15800	15800	0
27	20231020	193000	1468991250	15800	15800	15800	15800	0
28	20231020	192900	1468991250	15800	15800	15800	15800	0
29	20231020	192800	1468991250	15800	15800	15800	15800	0
30	20231020	192700	1468991250	15800	15800	15800	15800	0
31	20231020	192600	1468991250	15800	15800	15800	15800	0
32	20231020	192500	1468991250	15800	15800	15800	15800	7422
33	20231020	192400	1468991250	15800	15800	15800	15800	0
34	20231020	192300	1468991250	15800	15800	15800	15800	0
35	20231020	192200	1468991250	15800	15800	15800	15800	0
36	20231020	192100	1468991250	15800	15800	15800	15800	0
37	20231020	192000	1468991250	15800	15800	15800	15800	0
38	20231020	191900	1468991250	15800	15800	15800	15800	0
39	20231020	191800	1468991250	15800	15800	15800	15800	0
40	20231020	191700	1468991250	15800	15800	15800	15800	0
41	20231020	191600	1468991250	15800	15800	15800	15800	0
42	20231020	191500	1468991250	15800	15800	15800	15800	0
43	20231020	191400	1468991250	15800	15800	15800	15800	0
44	20231020	191300	1468991250	15800	15800	15800	15800	0
45	20231020	191200	1468991250	15800	15800	15800	15800	0
46	20231020	191100	1468991250	15800	15800	15800	15800	0
47	20231020	191000	1468991250	15800	15800	15800	15800	0
48	20231020	190900	1468991250	15800	15800	15800	15800	0
49	20231020	190800	1468991250	15800	15800	15800	15800	0
50	20231020	190700	1468991250	15800	15800	15800	15800	0
51	20231020	190600	1468991250	15800	15800	15800	15800	0
52	20231020	190500	1468991250	15800	15800	15800	15800	0
53	20231020	190400	1468991250	15800	15800	15800	15800	0
54	20231020	190300	1468991250	15800	15800	15800	15800	0
55	20231020	190200	1468991250	15800	15800	15800	15800	0
56	20231020	190100	1468991250	15800	15800	15800	15800	0
57	20231020	190000	1468991250	15800	15800	15800	15800	0
58	20231020	185900	1468991250	15800	15800	15800	15800	0
59	20231020	185800	1468991250	15800	15800	15800	15800	0
60	20231020	185700	1468991250	15800	15800	15800	15800	0
61	20231020	185600	1468991250	15800	15800	15800	15800	0
62	20231020	185500	1468991250	15800	15800	15800	15800	7422
63	20231020	185400	1468991250	15800	15800	15800	15800	0
64	20231020	185300	1468991250	15800	15800	15800	15800	0
65	20231020	185200	1468991250	15800	15800	15800	15800	0
66	20231020	185100	1468991250	15800	15800	15800	15800	0
67	20231020	185000	1468991250	15800	15800	15800	15800	0
68	20231020	184900	1468991250	15800	15800	15800	15800	0
69	20231020	184800	1468991250	15800	15800	15800	15800	0
70	20231020	184700	1468991250	15800	15800	15800	15800	0
71	20231020	184600	1468991250	15800	15800	15800	15800	0
72	20231020	184500	1468991250	15800	15800	15800	15800	0
73	20231020	184400	1468991250	15800	15800	15800	15800	0
74	20231020	184300	1468991250	15800	15800	15800	15800	0
75	20231020	184200	1468991250	15800	15800	15800	15800	0
76	20231020	184100	1468991250	15800	15800	15800	15800	0
77	20231020	184000	1468991250	15800	15800	15800	15800	0
78	20231020	183900	1468991250	15800	15800	15800	15800	0
79	20231020	183800	1468991250	15800	15800	15800	15800	0
80	20231020	183700	1468991250	15800	15800	15800	15800	0
81	20231020	183600	1468991250	15800	15800	15800	15800	0
82	20231020	183500	1468991250	15800	15800	15800	15800	0
83	20231020	183400	1468991250	15800	15800	15800	15800	0
84	20231020	183300	1468991250	15800	15800	15800	15800	0
85	20231020	183200	1468991250	15800	15800	15800	15800	0
86	20231020	183100	1468991250	15800	15800	15800	15800	0
87	20231020	183000	1468991250	15800	15800	15800	15800	0
88	20231020	182900	1468991250	15800	15800	15800	15800	0
89	20231020	182800	1468991250	15800	15800	15800	15800	0
90	20231020	182700	1468991250	15800	15800	15800	15800	0
91	20231020	182600	1468991250	15800	15800	15800	15800	0
92	20231020	182500	1468991250	15800	15800	15800	15800	7422
93	20231020	182400	1468991250	15800	15800	15800	15800	0
94	20231020	182300	1468991250	15800	15800	15800	15800	0
95	20231020	182200	1468991250	15800	15800	15800	15800	0
96	20231020	182100	1468991250	15800	15800	15800	15800	0
97	20231020	182000	1468991250	15800	15800	15800	15800	0
98	20231020	181900	1468991250	15800	15800	15800	15800	0
99	20231020	181800	1468991250	15800	15800	15800	15800	0
100	20231020	181700	1468991250	15800	15800	15800	15800	0
101	20231020	181600	1468991250	15800	15800	15800	15800	0
102	20231020	181500	1468991250	15800	15800	15800	15800	0
103	20231020	181400	1468991250	15800	15800	15800	15800	0
104	20231020	181300	1468991250	15800	15800	15800	15800	0
105	20231020	181200	1468991250	15800	15800	15800	15800	0
106	20231020	181100	1468991250	15800	15800	15800	15800	0
107	20231020	181000	1468991250	15800	15800	15800	15800	0
108	20231020	180900	1468991250	15800	15800	15800	15800	0
109	20231020	180800	1468991250	15800	15800	15800	15800	0
110	20231020	180700	1468991250	15800	15800	15800	15800	0
111	20231020	180600	1468991250	15800	15800	15800	15800	0
112	20231020	180500	1468991250	15800	15800	15800	15800	0
113	20231020	180400	1468991250	15800	15800	15800	15800	0
114	20231020	180300	1468991250	15800	15800	15800	15800	0
115	20231020	180200	1468991250	15800	15800	15800	15800	0
116	20231020	180100	1468991250	15800	15800	15800	15800	0
117	20231020	180000	1468991250	15800	15800	15800	15800	0
118	20231020	175900	1468991250	15800	15800	15800	15800	0
119	20231020	175800	1468991250	15800	15800	15800	15800	0
120	20231020	175700	1468991250	15800	15800	15800	15800	0
121	20231020	175600	1468991250	15800	15800	15800	15800	0
122	20231020	175500	1468991250	15800	15800	15800	15800	7422
123	20231020	175400	1468991250	15800	15800	15800	15800	0
124	20231020	175300	1468991250	15800	15800	15800	15800	0
125	20231020	175200	1468991250	15800	15800	15800	15800	0
126	20231020	175100	1468991250	15800	15800	15800	15800	0
127	20231020	175000	1468991250	15800	15800	15800	15800	0
128	20231020	174900	1468991250	15800	15800	15800	15800	0
129	20231020	174800	1468991250	15800	15800	15800	15800	0
130	20231020	174700	1468991250	15800	15800	15800	15800	0
131	20231020	174600	1468991250	15800	15800	15800	15800	0
132	20231020	174500	1468991250	15800	15800	15800	15800	0
133	20231020	174400	1468991250	15800	15800	15800	15800	0
134	20231020	174300	1468991250	15800	15800	15800	15800	0
135	20231020	174200	1468991250	15800	15800	15800	15800	0
136	20231020	174100	1468991250	15800	15800	15800	15800	0
137	20231020	174000	1468991250	15800	15800	15800	15800	0
138	20231020	173900	1468991250	15800	15800	15800	15800	0
139	20231020	173800	1468991250	15800	15800	15800	15800	0
140	20231020	173700	1468991250	15800	15800	15800	15800	0
141	20231020	173600	1468991250	15800	15800	15800	15800	0
142	20231020	173500	1468991250	15800	15800	15800	15800	0
143	20231020	173400	1468991250	15800	15800	15800	15800	0
144	20231020	173300	1468991250	15800	15800	15800	15800	0
145	20231020	173200	1468991250	15800	15800	15800	15800	0
146	20231020	173100	1468991250	15800	15800	15800	15800	0
147	20231020	173000	1468991250	15800	15800	15800	15800	0
148	20231020	172900	1468991250	15800	15800	15800	15800	0
149	20231020	172800	1468991250	15800	15800	15800	15800	0
150	20231020	172700	1468991250	15800	15800	15800	15800	0
151	20231020	172600	1468991250	15800	15800	15800	15800	0
152	20231020	172500	1468991250	15800	15800	15800	15800	7422
153	20231020	172400	1468991250	15800	15800	15800	15800	0
154	20231020	172300	1468991250	15800	15800	15800	15800	0
155	20231020	172200	1468991250	15800	15800	15800	15800	0
156	20231020	172100	1468991250	15800	15800	15800	15800	0
157	20231020	172000	1468991250	15800	15800	15800	15800	0
158	20231020	171900	1468991250	15800	15800	15800	15800	0
159	20231020	171800	1468991250	15800	15800	15800	15800	0
160	20231020	171700	1468991250	15800	15800	15800	15800	0
161	20231020	171600	1468991250	15800	15800	15800	15800	0
162	20231020	171500	1468991250	15800	15800	15800	15800	0
163	20231020	171400	1468991250	15800	15800	15800	15800	0
164	20231020	171300	1468991250	15800	15800	15800	15800	0
165	20231020	171200	1468991250	15800	15800	15800	15800	0
166	20231020	171100	1468991250	15800	15800	15800	15800	0
167	20231020	171000	1468991250	15800	15800	15800	15800	0
168	20231020	170900	1468991250	15800	15800	15800	15800	0
169	20231020	170800	1468991250	15800	15800	15800	15800	0
170	20231020	170700	1468991250	15800	15800	15800	15800	0
171	20231020	170600	1468991250	15800	15800	15800	15800	0
172	20231020	170500	1468991250	15800	15800	15800	15800	0
173	20231020	170400	1468991250	15800	15800	15800	15800	0
174	20231020	170300	1468991250	15800	15800	15800	15800	0
175	20231020	170200	1468991250	15800	15800	15800	15800	0
176	20231020	170100	1468991250	15800	15800	15800	15800	0
177	20231020	170000	1468991250	15800	15800	15800	15800	0
178	20231020	165900	1468991250	15800	15800	15800	15800	0
179	20231020	165800	1468991250	15800	15800	15800	15800	0
180	20231020	165700	1468991250	15800	15800	15800	15800	0
181	20231020	165600	1468991250	15800	15800	15800	15800	0
182	20231020	165500	1468991250	15800	15800	15800	15800	7422
183	20231020	165400	1468991250	15800	15800	15800	15800	0
184	20231020	165300	1468991250	15800	15800	15800	15800	0
185	20231020	165200	1468991250	15800	15800	15800	15800	0
186	20231020	165100	1468991250	15800	15800	15800	15800	0
187	20231020	165000	1468991250	15800	15800	15800	15800	0
188	20231020	164900	1468991250	15800	15800	15800	15800	0
189	20231020	164800	1468991250	15800	15800	15800	15800	0
190	20231020	164700	1468991250	15800	15800	15800	15800	0
191	20231020	164600	1468991250	15800	15800	15800	15800	0
192	20231020	164500	1468991250	15800	15800	15800	15800	0
193	20231020	164400	1468991250	15800	15800	15800	15800	0
194	20231020	164300	1468991250	15800	15800	15800	15800	0
195	20231020	164200	1468991250	15800	15800	15800	15800	0
196	20231020	164100	1468991250	15800	15800	15800	15800	0
197	20231020	164000	1468991250	15800	15800	15800	15800	0
198	20231020	163900	1468991250	15800	15800	15800	15800	0
199	20231020	163800	1468991250	15800	15800	15800	15800	0
200	20231020	163700	1468991250	15800	15800	15800	15800	0
201	20231020	163600	1468991250	15800	15800	15800	15800	0
202	20231020	163500	1468991250	15800	15800	15800	15800	0
203	20231020	163400	1468991250	15800	15800	15800	15800	0
204	20231020	163300	1468991250	15800	15800	15800	15800	0
205	20231020	163200	1468991250	15800	15800	15800	15800	0
206	20231020	163100	1468991250	15800	15800	15800	15800	0
207	20231020	163000	1468991250	15800	15800	15800	15800	0
208	20231020	162900	1468991250	15800	15800	15800	15800	0
209	20231020	162800	1468991250	15800	15800	15800	15800	0
210	20231020	162700	1468991250	15800	15800	15800	15800	0
211	20231020	162600	1468991250	15800	15800	15800	15800	0
212	20231020	162500	1468991250	15800	15800	15800	15800	7422
213	20231020	162400	1468991250	15800	15800	15800	15800	0
214	20231020	162300	1468991250	15800	15800	15800	15800	0
215	20231020	162200	1468991250	15800	15800	15800	15800	0
216	20231020	162100	1468991250	15800	15800	15800	15800	0
217	20231020	162000	1468991250	15800	15800	15800	15800	0
218	20231020	161900	1468991250	15800	15800	15800	15800	0
219	20231020	161800	1468991250	15800	15800	15800	15800	0
220	20231020	161700	1468991250	15800	15800	15800	15800	0
221	20231020	161600	1468991250	15800	15800	15800	15800	0
222	20231020	161500	1468991250	15800	15800	15800	15800	0
223	20231020	161400	1468991250	15800	15800	15800	15800	0
224	20231020	161300	1468991250	15800	15800	15800	15800	0
225	20231020	161200	1468991250	15800	15800	15800	15800	0
226	20231020	161100	1468991250	15800	15800	15800	15800	0
227	20231020	161000	1468991250	15800	15800	15800	15800	0
228	20231020	160900	1468991250	15800	15800	15800	15800	0
229	20231020	160800	1468991250	15800	15800	15800	15800	0
230	20231020	160700	1468991250	15800	15800	15800	15800	0
231	20231020	160600	1468991250	15800	15800	15800	15800	0
232	20231020	160500	1468991250	15800	15800	15800	15800	0
233	20231020	160400	1468991250	15800	15800	15800	15800	0
234	20231020	160300	1468991250	15800	15800	15800	15800	0
235	20231020	160200	1468991250	15800	15800	15800	15800	0
236	20231020	160100	1468991250	15800	15800	15800	15800	0
237	20231020	160000	1468991250	15800	15800	15800	15800	0
238	20231020	155900	1468991250	15800	15800	15800	15800	0
239	20231020	155800	1468991250	15800	15800	15800	15800	0
240	20231020	155700	1468991250	15800	15800	15800	15800	0
241	20231020	155600	1468991250	15800	15800	15800	15800	0
242	20231020	155500	1468991250	15800	15800	15800	15800	7422
243	20231020	155400	1468991250	15800	15800	15800	15800	0
244	20231020	155300	1468991250	15800	15800	15800	15800	0
245	20231020	155200	1468991250	15800	15800	15800	15800	0
246	20231020	155100	1468991250	15800	15800	15800	15800	0
247	20231020	155000	1468991250	15800	15800	15800	15800	0
248	20231020	154900	1468991250	15800	15800	15800	15800	0
249	20231020	154800	1468991250	15800	15800	15800	15800	0
250	20231020	154700	1468991250	15800	15800	15800	15800	0
251	20231020	154600	1468991250	15800	15800	15800	15800	0
252	20231020	154500	1468991250	15800	15800	15800	15800	0
253	20231020	154400	1468991250	15800	15800	15800	15800	0
254	20231020	154300	1468991250	15800	15800	15800	15800	0
255	20231020	154200	1468991250	15800	15800	15800	15800	0
256	20231020	154100	1468991250	15800	15800	15800	15800	0
257	20231020	154000	1468991250	15800	15800	15800	15800	0
258	20231020	153900	1468991250	15800	15800	15800	15800	0
259	20231020	153800	1468991250	15800	15800	15800	15800	0
260	20231020	153700	1468991250	15800	15800	15800	15800	0
261	20231020	153600	1468991250	15800	15800	15800	15800	0
262	20231020	153500	1468991250	15800	15800	15800	15800	0
263	20231020	153400	1468991250	15800	15800	15800	15800	0
264	20231020	153300	1468991250	15800	15800	15800	15800	0
265	20231020	153200	1468991250	15800	15800	15800	15800	0
266	20231020	153100	1468991250	15800	15800	15800	15800	0
267	20231020	153000	1468991250	15800	15800	15800	15800	7422
268	20231020	152900	1351723650	15780	15780	15780	15780	0
269	20231020	152800	1351723650	15780	15780	15780	15780	0
270	20231020	152700	1351723650	15780	15780	15780	15780	0
271	20231020	152600	1351723650	15780	15780	15780	15780	0
272	20231020	152500	1351723650	15780	15780	15780	15780	0
273	20231020	152400	1351723650	15780	15780	15780	15780	0
274	20231020	152300	1351723650	15780	15780	15780	15780	0
275	20231020	152200	1351723650	15780	15780	15780	15780	0
276	20231020	152100	1351723650	15780	15780	15780	15780	0
277	20231020	152000	1351723650	15780	15780	15780	15780	0
278	20231020	151900	1351723650	15780	15770	15780	15750	821
279	20231020	151800	1338778900	15770	15750	15770	15750	146
280	20231020	151700	1336479260	15750	15730	15770	15730	257
281	20231020	151600	1332433500	15730	15720	15740	15720	58
282	20231020	151500	1331521030	15720	15720	15720	15720	123
283	20231020	151400	1329587470	15710	15710	15720	15710	27
284	20231020	151300	1329163250	15710	15720	15720	15710	269
285	20231020	151200	1324936190	15730	15720	15730	15720	121
286	20231020	151100	1323033500	15720	15730	15730	15720	572
287	20231020	151000	1314040730	15730	15740	15740	15730	201
288	20231020	150900	1310877720	15740	15740	15740	15730	743
289	20231020	150800	1299184360	15740	15750	15750	15740	181
290	20231020	150700	1296334610	15750	15760	15770	15750	1054
291	20231020	150600	1279727690	15750	15750	15760	15750	156
292	20231020	150500	1277270300	15750	15760	15760	15750	84
293	20231020	150400	1275946490	15760	15750	15770	15750	268
294	20231020	150300	1271721000	15770	15740	15770	15740	87
295	20231020	150200	1270349480	15740	15740	15770	15740	56
296	20231020	150100	1269466900	15740	15740	15740	15740	9
297	20231020	150000	1269325240	15770	15740	15770	15740	94
298	20231020	145900	1267844390	15740	15760	15760	15740	422
299	20231020	145800	1261201670	15760	15750	15760	15750	25
300	20231020	145700	1260807820	15760	15760	15760	15760	43
301	20231020	145600	1260130140	15740	15750	15750	15740	49
302	20231020	145500	1259358450	15740	15730	15740	15730	88
303	20231020	145400	1257973830	15750	15750	15750	15750	49
304	20231020	145300	1257202080	15730	15730	15730	15730	25
305	20231020	145200	1256808830	15750	15730	15750	15730	46
306	20231020	145100	1256084430	15730	15750	15750	15730	84
307	20231020	145000	1254762690	15750	15730	15750	15730	76
308	20231020	144900	1253565870	15730	15730	15730	15730	18
309	20231020	144800	1253282730	15730	15730	15730	15730	28
310	20231020	144700	1252842290	15730	15730	15760	15730	24
311	20231020	144600	1252464590	15730	15730	15730	15730	49
312	20231020	144500	1251693820	15730	15740	15740	15730	9
313	20231020	144400	1251552190	15740	15750	15750	15740	376
314	20231020	144300	1245632840	15750	15760	15760	15750	79
315	20231020	144200	1244387890	15740	15740	15740	15740	128
316	20231020	144100	1242373170	15740	15770	15770	15740	55
317	20231020	144000	1241507170	15740	15760	15760	15740	921
318	20231020	143900	1226998160	15760	15760	15760	15760	40
319	20231020	143800	1226367760	15760	15760	15760	15760	9
320	20231020	143700	1226225920	15760	15760	15760	15760	0
321	20231020	143600	1226225920	15760	15760	15760	15760	39
322	20231020	143500	1225611280	15770	15770	15770	15770	96
323	20231020	143400	1224097360	15770	15770	15770	15770	110
324	20231020	143300	1222362660	15770	15770	15770	15770	5
325	20231020	143200	1222283810	15770	15770	15770	15770	21
326	20231020	143100	1221952640	15770	15770	15770	15770	1
327	20231020	143000	1221936870	15770	15770	15770	15770	19
328	20231020	142900	1221637240	15770	15780	15780	15770	115
329	20231020	142800	1219823670	15780	15780	15780	15780	31
330	20231020	142700	1219334490	15780	15790	15790	15780	420
331	20231020	142600	1212706290	15790	15790	15790	15790	10
332	20231020	142500	1212548390	15790	15790	15790	15790	69
333	20231020	142400	1211458880	15790	15790	15790	15790	30
334	20231020	142300	1210985180	15780	15780	15780	15780	1
335	20231020	142200	1210969400	15790	15770	15790	15770	2564
336	20231020	142100	1170508920	15770	15770	15770	15770	50
337	20231020	142000	1169720420	15770	15750	15770	15750	1711
338	20231020	141900	1142740380	15750	15750	15750	15750	0
339	20231020	141800	1142740380	15750	15750	15750	15750	0
340	20231020	141700	1142740380	15750	15750	15750	15750	0
341	20231020	141600	1142740380	15750	15750	15750	15750	0
342	20231020	141500	1142740380	15750	15750	15750	15750	0
343	20231020	141400	1142740380	15750	15750	15750	15750	25
344	20231020	141300	1142346630	15750	15750	15750	15750	0
345	20231020	141200	1142346630	15750	15760	15770	15750	827
346	20231020	141100	1129313150	15760	15760	15760	15760	39
347	20231020	141000	1128698510	15760	15760	15760	15760	145
348	20231020	140900	1126413310	15760	15750	15760	15750	888
349	20231020	140800	1112421860	15750	15740	15750	15740	350
350	20231020	140700	1106912570	15750	15750	15750	15750	123
351	20231020	140600	1104975320	15730	15730	15730	15730	1
352	20231020	140500	1104959590	15740	15740	15740	15740	0
353	20231020	140400	1104959590	15740	15740	15740	15740	0
354	20231020	140300	1104959590	15740	15740	15740	15740	0
355	20231020	140200	1104959590	15740	15740	15740	15740	0
356	20231020	140100	1104959590	15740	15740	15740	15740	0
357	20231020	140000	1104959590	15740	15740	15740	15740	139
358	20231020	135900	1102771730	15750	15750	15750	15750	0
359	20231020	135800	1102771730	15750	15760	15760	15750	11
360	20231020	135700	1102598380	15760	15740	15760	15740	118
361	20231020	135600	1100740740	15750	15750	15750	15750	0
362	20231020	135500	1100740740	15750	15750	15750	15750	30
363	20231020	135400	1100268240	15720	15720	15720	15720	6
364	20231020	135300	1100173920	15720	15720	15720	15720	26
365	20231020	135200	1099765200	15720	15720	15720	15720	50
366	20231020	135100	1098979200	15720	15720	15720	15720	3
367	20231020	135000	1098932040	15720	15730	15760	15720	2091
368	20231020	134900	1066003690	15730	15730	15730	15730	2
369	20231020	134800	1065972230	15730	15730	15730	15730	0
370	20231020	134700	1065972230	15730	15730	15730	15730	65
371	20231020	134600	1064949780	15730	15730	15730	15720	42
372	20231020	134500	1064289450	15730	15730	15730	15730	16
373	20231020	134400	1064037770	15720	15720	15730	15720	31
374	20231020	134300	1063550420	15730	15730	15730	15730	125
375	20231020	134200	1061584170	15730	15720	15730	15720	186
376	20231020	134100	1058659360	15720	15720	15720	15720	123
377	20231020	134000	1056725800	15720	15720	15720	15720	0
378	20231020	133900	1056725800	15720	15720	15720	15720	0
379	20231020	133800	1056725800	15720	15720	15720	15720	0
380	20231020	133700	1056725800	15720	15720	15720	15720	38
381	20231020	133600	1056128440	15720	15710	15720	15710	18
382	20231020	133500	1055845630	15710	15710	15710	15710	0
383	20231020	133400	1055845630	15710	15660	15710	15660	785
384	20231020	133300	1043522520	15690	15660	15690	15660	45
385	20231020	133200	1042817550	15690	15700	15700	15690	232
386	20231020	133100	1039176600	15700	15700	15700	15700	0
387	20231020	133000	1039176600	15700	15700	15700	15700	12
388	20231020	132900	1038988200	15700	15700	15700	15700	1
389	20231020	132800	1038972500	15700	15700	15700	15700	0
390	20231020	132700	1038972500	15700	15690	15700	15690	75
391	20231020	132600	1037795270	15690	15690	15690	15690	0
392	20231020	132500	1037795270	15690	15690	15690	15690	0
393	20231020	132400	1037795270	15690	15690	15690	15690	13
394	20231020	132300	1037591300	15700	15700	15700	15700	0
395	20231020	132200	1037591300	15700	15700	15700	15700	0
396	20231020	132100	1037591300	15700	15700	15700	15700	0
397	20231020	132000	1037591300	15700	15670	15700	15670	36
398	20231020	131900	1037027000	15650	15690	15690	15650	454
399	20231020	131800	1029910150	15690	15690	15690	15690	171
400	20231020	131700	1027227160	15690	15690	15690	15690	492
401	20231020	131600	1019507680	15690	15690	15690	15690	0
402	20231020	131500	1019507680	15690	15690	15690	15690	5
403	20231020	131400	1019429230	15680	15680	15680	15680	0
404	20231020	131300	1019429230	15680	15680	15680	15680	0
405	20231020	131200	1019429230	15680	15680	15680	15680	10
406	20231020	131100	1019272430	15690	15690	15690	15690	0
407	20231020	131000	1019272430	15690	15690	15690	15690	95
408	20231020	130900	1017781880	15690	15680	15690	15680	118
409	20231020	130800	1015931460	15690	15690	15690	15690	0
410	20231020	130700	1015931460	15690	15690	15690	15690	2
411	20231020	130600	1015900080	15690	15700	15700	15690	287
412	20231020	130500	1011394190	15720	15720	15720	15720	0
413	20231020	130400	1011394190	15720	15720	15720	15720	1
414	20231020	130300	1011378470	15700	15700	15700	15700	0
415	20231020	130200	1011378470	15700	15720	15720	15700	104
416	20231020	130100	1009745650	15700	15700	15700	15700	0
417	20231020	130000	1009745650	15700	15700	15700	15700	1
418	20231020	125900	1009729950	15720	15720	15720	15720	20
419	20231020	125800	1009415550	15720	15720	15730	15720	336
420	20231020	125700	1004132760	15730	15730	15730	15730	67
421	20231020	125600	1003078850	15720	15700	15720	15700	86
422	20231020	125500	1001726950	15720	15720	15720	15720	40
423	20231020	125400	1001098150	15670	15670	15670	15670	0
424	20231020	125300	1001098150	15670	15670	15670	15670	0
425	20231020	125200	1001098150	15670	15670	15670	15670	1
426	20231020	125100	1001082480	15670	15670	15670	15670	0
427	20231020	125000	1001082480	15670	15670	15670	15670	12
428	20231020	124900	1000894440	15670	15670	15670	15670	0
429	20231020	124800	1000894440	15670	15670	15670	15670	347
430	20231020	124700	995456950	15670	15670	15670	15670	5
431	20231020	124600	995378600	15670	15670	15670	15670	70
432	20231020	124500	994281700	15670	15670	15670	15670	50
433	20231020	124400	993498200	15670	15660	15670	15660	545
434	20231020	124300	984963050	15660	15660	15670	15660	108
435	20231020	124200	983270870	15670	15670	15670	15670	84
436	20231020	124100	981954590	15670	15670	15670	15670	71
437	20231020	124000	980842020	15670	15670	15670	15670	0
438	20231020	123900	980842020	15670	15670	15670	15670	13
439	20231020	123800	980638310	15670	15670	15670	15670	0
440	20231020	123700	980638310	15670	15670	15670	15670	10
441	20231020	123600	980481610	15640	15640	15640	15640	39
442	20231020	123500	979871650	15640	15640	15640	15640	9
443	20231020	123400	979730890	15640	15640	15640	15640	20
444	20231020	123300	979418090	15640	15640	15640	15640	0
445	20231020	123200	979418090	15640	15640	15640	15640	9
446	20231020	123100	979277330	15630	15630	15630	15630	0
447	20231020	123000	979277330	15630	15630	15630	15630	0
448	20231020	122900	979277330	15630	15640	15640	15630	9
449	20231020	122800	979136620	15630	15630	15630	15630	0
450	20231020	122700	979136620	15630	15630	15630	15630	9
451	20231020	122600	978995950	15630	15630	15630	15630	0
452	20231020	122500	978995950	15630	15630	15630	15630	9
453	20231020	122400	978855280	15630	15630	15630	15630	167
454	20231020	122300	976245070	15630	15630	15630	15630	0
455	20231020	122200	976245070	15630	15640	15640	15630	170
456	20231020	122100	973587040	15640	15640	15640	15640	0
457	20231020	122000	973587040	15640	15640	15640	15640	0
458	20231020	121900	973587040	15640	15640	15640	15640	41
459	20231020	121800	972945800	15640	15640	15640	15640	15
460	20231020	121700	972711200	15640	15640	15640	15640	0
461	20231020	121600	972711200	15640	15640	15640	15640	10
462	20231020	121500	972554800	15640	15640	15640	15640	22
463	20231020	121400	972210720	15630	15640	15640	15630	239
464	20231020	121300	968473550	15640	15640	15640	15640	0
465	20231020	121200	968473550	15640	15640	15640	15640	0
466	20231020	121100	968473550	15640	15640	15640	15640	0
467	20231020	121000	968473550	15640	15640	15640	15640	11
468	20231020	120900	968301510	15640	15640	15640	15640	10
469	20231020	120800	968145110	15630	15630	15630	15630	0
470	20231020	120700	968145110	15630	15710	15710	15630	410
471	20231020	120600	961722880	15710	15710	15710	15710	55
472	20231020	120500	960858830	15700	15700	15700	15700	0
473	20231020	120400	960858830	15700	15700	15700	15700	75
474	20231020	120300	959681330	15700	15700	15700	15700	25
475	20231020	120200	959288830	15700	15710	15710	15700	185
476	20231020	120100	956382520	15710	15730	15730	15710	13
477	20231020	120000	956178090	15730	15730	15730	15730	1
478	20231020	115900	956162360	15730	15690	15730	15690	240
479	20231020	115800	952392780	15650	15650	15650	15650	28
480	20231020	115700	951954580	15650	15650	15650	15650	1
481	20231020	115600	951938930	15650	15650	15650	15650	1
482	20231020	115500	951923280	15650	15650	15650	15650	26
483	20231020	115400	951516380	15650	15650	15650	15650	0
484	20231020	115300	951516380	15650	15650	15650	15650	0
485	20231020	115200	951516380	15650	15650	15650	15650	24
486	20231020	115100	951140780	15640	15640	15640	15640	14
487	20231020	115000	950921820	15640	15640	15640	15640	0
488	20231020	114900	950921820	15640	15650	15650	15630	231
489	20231020	114800	947309500	15690	15660	15690	15660	43
490	20231020	114700	946635340	15660	15630	15660	15630	236
491	20231020	114600	942941530	15630	15630	15630	15630	0
492	20231020	114500	942941530	15630	15630	15630	15630	27
493	20231020	114400	942519520	15650	15650	15650	15650	100
494	20231020	114300	940954520	15630	15630	15630	15630	70
495	20231020	114200	939860420	15660	15660	15660	15660	7
496	20231020	114100	939750800	15660	15660	15660	15660	0
497	20231020	114000	939750800	15660	15630	15660	15630	2
498	20231020	113900	939719510	15650	15650	15650	15650	11
499	20231020	113800	939547360	15620	15650	15650	15620	110
500	20231020	113700	937828470	15650	15650	15650	15650	218
501	20231020	113600	934416770	15650	15650	15650	15650	0
502	20231020	113500	934416770	15650	15660	15660	15650	164
503	20231020	113400	931849950	15660	15680	15680	15660	57
504	20231020	113300	930956540	15690	15700	15700	15690	56
505	20231020	113200	930077400	15690	15700	15700	15690	30
506	20231020	113100	929606490	15700	15700	15700	15700	0
507	20231020	113000	929606490	15700	15700	15700	15700	31
508	20231020	112900	929119790	15700	15700	15700	15700	211
509	20231020	112800	925807090	15730	15740	15740	15720	761
510	20231020	112700	913833890	15750	15750	15750	15750	3
511	20231020	112600	913786640	15750	15750	15750	15750	360
512	20231020	112500	908116640	15750	15760	15760	15750	41
513	20231020	112400	907470810	15760	15760	15760	15760	56
514	20231020	112300	906588250	15770	15770	15770	15770	306
515	20231020	112200	901762630	15770	15780	15780	15770	100
516	20231020	112100	900185560	15790	15770	15790	15770	37
517	20231020	112000	899601470	15790	15770	15790	15770	128
518	20231020	111900	897582310	15770	15770	15770	15760	32
519	20231020	111800	897077950	15770	15770	15770	15760	683
520	20231020	111700	886310630	15770	15770	15770	15770	10
521	20231020	111600	886152930	15800	15760	15800	15760	164
522	20231020	111500	883568210	15760	15820	15820	15730	1085
523	20231020	111400	866437250	15820	15840	15840	15820	421
524	20231020	111300	859769010	15800	15810	15850	15800	791
525	20231020	111200	847252980	15810	15790	15810	15790	516
526	20231020	111100	839096260	15780	15800	15810	15780	898
527	20231020	111000	824902640	15800	15770	15800	15770	637
528	20231020	110900	814850820	15770	15700	15780	15700	3636
529	20231020	110800	757666060	15690	15690	15690	15690	0
530	20231020	110700	757666060	15690	15690	15690	15690	18
531	20231020	110600	757383640	15690	15680	15690	15680	311
532	20231020	110500	752507050	15690	15700	15700	15690	138
533	20231020	110400	750341820	15700	15680	15700	15680	131
534	20231020	110300	748285140	15700	15700	15700	15700	59
535	20231020	110200	747358840	15650	15650	15650	15650	0
536	20231020	110100	747358840	15650	15650	15650	15650	0
537	20231020	110000	747358840	15650	15650	15650	15650	0
538	20231020	105900	747358840	15650	15650	15650	15650	0
539	20231020	105800	747358840	15650	15650	15650	15650	0
540	20231020	105700	747358840	15650	15650	15650	15650	30
541	20231020	105600	746889340	15640	15640	15640	15640	3
542	20231020	105500	746842420	15640	15640	15640	15640	42
543	20231020	105400	746185540	15700	15700	15700	15700	1
544	20231020	105300	746169840	15700	15620	15700	15620	2635
545	20231020	105200	704944840	15600	15600	15600	15600	50
546	20231020	105100	704164840	15620	15620	15620	15620	0
547	20231020	105000	704164840	15620	15620	15620	15620	0
548	20231020	104900	704164840	15620	15590	15620	15590	1669
549	20231020	104800	678142640	15590	15590	15590	15590	0
550	20231020	104700	678142640	15590	15590	15600	15590	88
551	20231020	104600	676770530	15590	15620	15620	15590	183
552	20231020	104500	673916560	15630	15630	15630	15630	0
553	20231020	104400	673916560	15630	15630	15630	15630	0
554	20231020	104300	673916560	15630	15630	15630	15630	11
555	20231020	104200	673744630	15630	15630	15630	15630	3
556	20231020	104100	673697740	15630	15630	15630	15630	1
557	20231020	104000	673682110	15640	15580	15640	15580	2555
558	20231020	103900	633852160	15580	15580	15580	15580	0
559	20231020	103800	633852160	15580	15580	15580	15580	39
560	20231020	103700	633244540	15580	15550	15580	15550	1143
561	20231020	103600	615469270	15540	15540	15540	15540	0
562	20231020	103500	615469270	15540	15540	15540	15540	0
563	20231020	103400	615469270	15540	15540	15600	15540	1141
564	20231020	103300	597733850	15540	15540	15540	15540	0
565	20231020	103200	597733850	15540	15540	15550	15540	121
566	20231020	103100	595852810	15550	15570	15570	15550	50
567	20231020	103000	595074870	15600	15600	15600	15600	2
568	20231020	102900	595043670	15600	15580	15600	15580	214
569	20231020	102800	591708610	15580	15580	15580	15580	15
570	20231020	102700	591474910	15580	15580	15580	15580	0
571	20231020	102600	591474910	15580	15580	15580	15580	0
572	20231020	102500	591474910	15580	15570	15580	15530	260
573	20231020	102400	587433250	15570	15520	15570	15520	561
574	20231020	102300	578715610	15530	15540	15540	15530	257
575	20231020	102200	574724370	15530	15530	15530	15530	58
576	20231020	102100	573823630	15530	15530	15530	15530	50
577	20231020	102000	573047130	15530	15530	15530	15530	816
578	20231020	101900	560374650	15530	15530	15530	15530	10
579	20231020	101800	560219350	15530	15540	15540	15530	78
580	20231020	101700	559007410	15540	15540	15540	15540	300
581	20231020	101600	554345410	15540	15550	15550	15540	1175
582	20231020	101500	536078180	15550	15560	15560	15550	226
583	20231020	101400	532561690	15560	15570	15570	15560	265
584	20231020	101300	528438040	15570	15570	15570	15570	30
585	20231020	101200	527970940	15580	15580	15580	15580	1
586	20231020	101100	527955360	15580	15580	15580	15580	1
587	20231020	101000	527939780	15580	15580	15610	15580	50
588	20231020	100900	527160730	15590	15630	15630	15580	1463
589	20231020	100800	504339040	15630	15640	15640	15630	648
590	20231020	100700	494210260	15660	15660	15660	15660	0
591	20231020	100600	494210260	15660	15660	15660	15660	20
592	20231020	100500	493897060	15660	15660	15660	15660	4
593	20231020	100400	493834420	15670	15710	15710	15670	45
594	20231020	100300	493128610	15720	15710	15720	15710	98
595	20231020	100200	491588400	15710	15700	15720	15700	522
596	20231020	100100	483388990	15700	15690	15700	15690	152
597	20231020	100000	481003700	15690	15680	15690	15660	86
598	20231020	095900	479654760	15680	15650	15680	15650	359
599	20231020	095800	474030540	15650	15650	15650	15650	292
600	20231020	095700	469460740	15670	15630	15670	15630	1258
601	20231020	095600	449770820	15630	15580	15630	15580	1135
602	20231020	095500	432076530	15580	15570	15580	15570	275
603	20231020	095400	427794760	15570	15560	15570	15560	179
604	20231020	095300	425008280	15570	15570	15570	15570	6
605	20231020	095200	424914860	15570	15570	15570	15570	19
606	20231020	095100	424619030	15570	15590	15590	15570	482
607	20231020	095000	417112450	15590	15590	15590	15590	101
608	20231020	094900	415537860	15590	15570	15590	15570	489
609	20231020	094800	407918440	15570	15580	15580	15570	171
610	20231020	094700	405254650	15580	15570	15580	15560	294
611	20231020	094600	400674980	15560	15580	15580	15560	57
612	20231020	094500	399786940	15580	15570	15580	15570	162
613	20231020	094400	397263690	15570	15570	15570	15570	39
614	20231020	094300	396656460	15580	15560	15580	15560	307
615	20231020	094200	391875380	15560	15560	15560	15560	40
616	20231020	094100	391252980	15570	15570	15570	15570	56
617	20231020	094000	390381060	15570	15560	15570	15560	69
618	20231020	093900	389306900	15570	15580	15580	15570	378
619	20231020	093800	383419700	15580	15580	15580	15580	1
620	20231020	093700	383404120	15590	15590	15590	15580	106
621	20231020	093600	381752090	15590	15590	15590	15590	49
622	20231020	093500	380988180	15590	15590	15590	15590	53
623	20231020	093400	380161910	15600	15560	15600	15560	602
624	20231020	093300	370792710	15560	15560	15560	15560	2
625	20231020	093200	370761590	15550	15550	15600	15550	182
626	20231020	093100	367925080	15550	15550	15550	15550	87
627	20231020	093000	366572230	15550	15540	15550	15540	129
628	20231020	092900	364566390	15530	15520	15530	15520	213
629	20231020	092800	361259100	15520	15510	15530	15510	272
630	20231020	092700	357036000	15510	15510	15510	15510	112
631	20231020	092600	355298880	15510	15530	15530	15510	132
632	20231020	092500	353251100	15510	15510	15510	15510	106
633	20231020	092400	351607040	15510	15520	15520	15510	1789
634	20231020	092300	323849180	15520	15530	15530	15520	148
635	20231020	092200	321550830	15530	15560	15560	15530	665
636	20231020	092100	311223140	15540	15600	15600	15540	3354
637	20231020	092000	259008240	15600	15590	15600	15590	120
638	20231020	091900	257136310	15600	15600	15600	15600	249
639	20231020	091800	253251910	15600	15630	15630	15600	300
640	20231020	091700	248570280	15630	15630	15630	15630	2635
641	20231020	091600	207385230	15630	15620	15630	15620	1128
642	20231020	091500	189762790	15650	15650	15660	15640	1495
643	20231020	091400	166360660	15650	15620	15670	15620	1481
644	20231020	091300	143188350	15640	15600	15640	15600	108
645	20231020	091200	141500460	15640	15650	15650	15600	146
646	20231020	091100	139216410	15640	15560	15640	15560	756
647	20231020	091000	127394570	15560	15560	15560	15560	714
648	20231020	090900	116284730	15540	15540	15540	15540	1061
649	20231020	090800	99796790	15550	15550	15550	15550	947
650	20231020	090700	85070940	15550	15650	15650	15550	39
651	20231020	090600	84462390	15650	15630	15650	15630	264
652	20231020	090500	80335250	15540	15550	15560	15540	419
653	20231020	090400	73820110	15550	15550	15550	15550	0
654	20231020	090300	73820110	15550	15540	15550	15540	9
655	20231020	090200	73680240	15540	15540	15540	15540	204
656	20231020	090100	70510080	15650	15520	15650	15520	2174
657	20231020	090000	36684430	15520	15500	15650	15500	2010