KissMeData/160980/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	200900	433154540	15730	15730	15730	15730	929
3	20231012	200800	433154540	15730	15730	15730	15730	0
4	20231012	200700	433154540	15730	15730	15730	15730	0
5	20231012	200600	433154540	15730	15730	15730	15730	0
6	20231012	200500	433154540	15730	15730	15730	15730	0
7	20231012	200400	433154540	15730	15730	15730	15730	0
8	20231012	200300	433154540	15730	15730	15730	15730	0
9	20231012	200200	433154540	15730	15730	15730	15730	0
10	20231012	200100	433154540	15730	15730	15730	15730	0
11	20231012	200000	433154540	15730	15730	15730	15730	0
12	20231012	195900	433154540	15730	15730	15730	15730	0
13	20231012	195800	433154540	15730	15730	15730	15730	0
14	20231012	195700	433154540	15730	15730	15730	15730	0
15	20231012	195600	433154540	15730	15730	15730	15730	0
16	20231012	195500	433154540	15730	15730	15730	15730	0
17	20231012	195400	433154540	15730	15730	15730	15730	0
18	20231012	195300	433154540	15730	15730	15730	15730	0
19	20231012	195200	433154540	15730	15730	15730	15730	0
20	20231012	195100	433154540	15730	15730	15730	15730	0
21	20231012	195000	433154540	15730	15730	15730	15730	0
22	20231012	194900	433154540	15730	15730	15730	15730	0
23	20231012	194800	433154540	15730	15730	15730	15730	0
24	20231012	194700	433154540	15730	15730	15730	15730	0
25	20231012	194600	433154540	15730	15730	15730	15730	0
26	20231012	194500	433154540	15730	15730	15730	15730	0
27	20231012	194400	433154540	15730	15730	15730	15730	0
28	20231012	194300	433154540	15730	15730	15730	15730	0
29	20231012	194200	433154540	15730	15730	15730	15730	0
30	20231012	194100	433154540	15730	15730	15730	15730	0
31	20231012	194000	433154540	15730	15730	15730	15730	0
32	20231012	193900	433154540	15730	15730	15730	15730	929
33	20231012	193800	433154540	15730	15730	15730	15730	0
34	20231012	193700	433154540	15730	15730	15730	15730	0
35	20231012	193600	433154540	15730	15730	15730	15730	0
36	20231012	193500	433154540	15730	15730	15730	15730	0
37	20231012	193400	433154540	15730	15730	15730	15730	0
38	20231012	193300	433154540	15730	15730	15730	15730	0
39	20231012	193200	433154540	15730	15730	15730	15730	0
40	20231012	193100	433154540	15730	15730	15730	15730	0
41	20231012	193000	433154540	15730	15730	15730	15730	0
42	20231012	192900	433154540	15730	15730	15730	15730	0
43	20231012	192800	433154540	15730	15730	15730	15730	0
44	20231012	192700	433154540	15730	15730	15730	15730	0
45	20231012	192600	433154540	15730	15730	15730	15730	0
46	20231012	192500	433154540	15730	15730	15730	15730	0
47	20231012	192400	433154540	15730	15730	15730	15730	0
48	20231012	192300	433154540	15730	15730	15730	15730	0
49	20231012	192200	433154540	15730	15730	15730	15730	0
50	20231012	192100	433154540	15730	15730	15730	15730	0
51	20231012	192000	433154540	15730	15730	15730	15730	0
52	20231012	191900	433154540	15730	15730	15730	15730	0
53	20231012	191800	433154540	15730	15730	15730	15730	0
54	20231012	191700	433154540	15730	15730	15730	15730	0
55	20231012	191600	433154540	15730	15730	15730	15730	0
56	20231012	191500	433154540	15730	15730	15730	15730	0
57	20231012	191400	433154540	15730	15730	15730	15730	0
58	20231012	191300	433154540	15730	15730	15730	15730	0
59	20231012	191200	433154540	15730	15730	15730	15730	0
60	20231012	191100	433154540	15730	15730	15730	15730	0
61	20231012	191000	433154540	15730	15730	15730	15730	0
62	20231012	190900	433154540	15730	15730	15730	15730	929
63	20231012	190800	433154540	15730	15730	15730	15730	0
64	20231012	190700	433154540	15730	15730	15730	15730	0
65	20231012	190600	433154540	15730	15730	15730	15730	0
66	20231012	190500	433154540	15730	15730	15730	15730	0
67	20231012	190400	433154540	15730	15730	15730	15730	0
68	20231012	190300	433154540	15730	15730	15730	15730	0
69	20231012	190200	433154540	15730	15730	15730	15730	0
70	20231012	190100	433154540	15730	15730	15730	15730	0
71	20231012	190000	433154540	15730	15730	15730	15730	0
72	20231012	185900	433154540	15730	15730	15730	15730	0
73	20231012	185800	433154540	15730	15730	15730	15730	0
74	20231012	185700	433154540	15730	15730	15730	15730	0
75	20231012	185600	433154540	15730	15730	15730	15730	0
76	20231012	185500	433154540	15730	15730	15730	15730	0
77	20231012	185400	433154540	15730	15730	15730	15730	0
78	20231012	185300	433154540	15730	15730	15730	15730	0
79	20231012	185200	433154540	15730	15730	15730	15730	0
80	20231012	185100	433154540	15730	15730	15730	15730	0
81	20231012	185000	433154540	15730	15730	15730	15730	0
82	20231012	184900	433154540	15730	15730	15730	15730	0
83	20231012	184800	433154540	15730	15730	15730	15730	0
84	20231012	184700	433154540	15730	15730	15730	15730	0
85	20231012	184600	433154540	15730	15730	15730	15730	0
86	20231012	184500	433154540	15730	15730	15730	15730	0
87	20231012	184400	433154540	15730	15730	15730	15730	0
88	20231012	184300	433154540	15730	15730	15730	15730	0
89	20231012	184200	433154540	15730	15730	15730	15730	0
90	20231012	184100	433154540	15730	15730	15730	15730	0
91	20231012	184000	433154540	15730	15730	15730	15730	0
92	20231012	183900	433154540	15730	15730	15730	15730	929
93	20231012	183800	433154540	15730	15730	15730	15730	0
94	20231012	183700	433154540	15730	15730	15730	15730	0
95	20231012	183600	433154540	15730	15730	15730	15730	0
96	20231012	183500	433154540	15730	15730	15730	15730	0
97	20231012	183400	433154540	15730	15730	15730	15730	0
98	20231012	183300	433154540	15730	15730	15730	15730	0
99	20231012	183200	433154540	15730	15730	15730	15730	0
100	20231012	183100	433154540	15730	15730	15730	15730	0
101	20231012	183000	433154540	15730	15730	15730	15730	0
102	20231012	182900	433154540	15730	15730	15730	15730	0
103	20231012	182800	433154540	15730	15730	15730	15730	0
104	20231012	182700	433154540	15730	15730	15730	15730	0
105	20231012	182600	433154540	15730	15730	15730	15730	0
106	20231012	182500	433154540	15730	15730	15730	15730	0
107	20231012	182400	433154540	15730	15730	15730	15730	0
108	20231012	182300	433154540	15730	15730	15730	15730	0
109	20231012	182200	433154540	15730	15730	15730	15730	0
110	20231012	182100	433154540	15730	15730	15730	15730	0
111	20231012	182000	433154540	15730	15730	15730	15730	0
112	20231012	181900	433154540	15730	15730	15730	15730	0
113	20231012	181800	433154540	15730	15730	15730	15730	0
114	20231012	181700	433154540	15730	15730	15730	15730	0
115	20231012	181600	433154540	15730	15730	15730	15730	0
116	20231012	181500	433154540	15730	15730	15730	15730	0
117	20231012	181400	433154540	15730	15730	15730	15730	0
118	20231012	181300	433154540	15730	15730	15730	15730	0
119	20231012	181200	433154540	15730	15730	15730	15730	0
120	20231012	181100	433154540	15730	15730	15730	15730	0
121	20231012	181000	433154540	15730	15730	15730	15730	0
122	20231012	180900	433154540	15730	15730	15730	15730	929
123	20231012	180800	433154540	15730	15730	15730	15730	0
124	20231012	180700	433154540	15730	15730	15730	15730	0
125	20231012	180600	433154540	15730	15730	15730	15730	0
126	20231012	180500	433154540	15730	15730	15730	15730	0
127	20231012	180400	433154540	15730	15730	15730	15730	0
128	20231012	180300	433154540	15730	15730	15730	15730	0
129	20231012	180200	433154540	15730	15730	15730	15730	0
130	20231012	180100	433154540	15730	15730	15730	15730	0
131	20231012	180000	433154540	15730	15730	15730	15730	0
132	20231012	175900	433154540	15730	15730	15730	15730	0
133	20231012	175800	433154540	15730	15730	15730	15730	0
134	20231012	175700	433154540	15730	15730	15730	15730	0
135	20231012	175600	433154540	15730	15730	15730	15730	0
136	20231012	175500	433154540	15730	15730	15730	15730	0
137	20231012	175400	433154540	15730	15730	15730	15730	0
138	20231012	175300	433154540	15730	15730	15730	15730	0
139	20231012	175200	433154540	15730	15730	15730	15730	0
140	20231012	175100	433154540	15730	15730	15730	15730	0
141	20231012	175000	433154540	15730	15730	15730	15730	0
142	20231012	174900	433154540	15730	15730	15730	15730	0
143	20231012	174800	433154540	15730	15730	15730	15730	0
144	20231012	174700	433154540	15730	15730	15730	15730	0
145	20231012	174600	433154540	15730	15730	15730	15730	0
146	20231012	174500	433154540	15730	15730	15730	15730	0
147	20231012	174400	433154540	15730	15730	15730	15730	0
148	20231012	174300	433154540	15730	15730	15730	15730	0
149	20231012	174200	433154540	15730	15730	15730	15730	0
150	20231012	174100	433154540	15730	15730	15730	15730	0
151	20231012	174000	433154540	15730	15730	15730	15730	0
152	20231012	173900	433154540	15730	15730	15730	15730	929
153	20231012	173800	433154540	15730	15730	15730	15730	0
154	20231012	173700	433154540	15730	15730	15730	15730	0
155	20231012	173600	433154540	15730	15730	15730	15730	0
156	20231012	173500	433154540	15730	15730	15730	15730	0
157	20231012	173400	433154540	15730	15730	15730	15730	0
158	20231012	173300	433154540	15730	15730	15730	15730	0
159	20231012	173200	433154540	15730	15730	15730	15730	0
160	20231012	173100	433154540	15730	15730	15730	15730	0
161	20231012	173000	433154540	15730	15730	15730	15730	0
162	20231012	172900	433154540	15730	15730	15730	15730	0
163	20231012	172800	433154540	15730	15730	15730	15730	0
164	20231012	172700	433154540	15730	15730	15730	15730	0
165	20231012	172600	433154540	15730	15730	15730	15730	0
166	20231012	172500	433154540	15730	15730	15730	15730	0
167	20231012	172400	433154540	15730	15730	15730	15730	0
168	20231012	172300	433154540	15730	15730	15730	15730	0
169	20231012	172200	433154540	15730	15730	15730	15730	0
170	20231012	172100	433154540	15730	15730	15730	15730	0
171	20231012	172000	433154540	15730	15730	15730	15730	0
172	20231012	171900	433154540	15730	15730	15730	15730	0
173	20231012	171800	433154540	15730	15730	15730	15730	0
174	20231012	171700	433154540	15730	15730	15730	15730	0
175	20231012	171600	433154540	15730	15730	15730	15730	0
176	20231012	171500	433154540	15730	15730	15730	15730	0
177	20231012	171400	433154540	15730	15730	15730	15730	0
178	20231012	171300	433154540	15730	15730	15730	15730	0
179	20231012	171200	433154540	15730	15730	15730	15730	0
180	20231012	171100	433154540	15730	15730	15730	15730	0
181	20231012	171000	433154540	15730	15730	15730	15730	0
182	20231012	170900	433154540	15730	15730	15730	15730	929
183	20231012	170800	433154540	15730	15730	15730	15730	0
184	20231012	170700	433154540	15730	15730	15730	15730	0
185	20231012	170600	433154540	15730	15730	15730	15730	0
186	20231012	170500	433154540	15730	15730	15730	15730	0
187	20231012	170400	433154540	15730	15730	15730	15730	0
188	20231012	170300	433154540	15730	15730	15730	15730	0
189	20231012	170200	433154540	15730	15730	15730	15730	0
190	20231012	170100	433154540	15730	15730	15730	15730	0
191	20231012	170000	433154540	15730	15730	15730	15730	0
192	20231012	165900	433154540	15730	15730	15730	15730	0
193	20231012	165800	433154540	15730	15730	15730	15730	0
194	20231012	165700	433154540	15730	15730	15730	15730	0
195	20231012	165600	433154540	15730	15730	15730	15730	0
196	20231012	165500	433154540	15730	15730	15730	15730	0
197	20231012	165400	433154540	15730	15730	15730	15730	0
198	20231012	165300	433154540	15730	15730	15730	15730	0
199	20231012	165200	433154540	15730	15730	15730	15730	0
200	20231012	165100	433154540	15730	15730	15730	15730	0
201	20231012	165000	433154540	15730	15730	15730	15730	0
202	20231012	164900	433154540	15730	15730	15730	15730	0
203	20231012	164800	433154540	15730	15730	15730	15730	0
204	20231012	164700	433154540	15730	15730	15730	15730	0
205	20231012	164600	433154540	15730	15730	15730	15730	0
206	20231012	164500	433154540	15730	15730	15730	15730	0
207	20231012	164400	433154540	15730	15730	15730	15730	0
208	20231012	164300	433154540	15730	15730	15730	15730	0
209	20231012	164200	433154540	15730	15730	15730	15730	0
210	20231012	164100	433154540	15730	15730	15730	15730	0
211	20231012	164000	433154540	15730	15730	15730	15730	0
212	20231012	163900	433154540	15730	15730	15730	15730	929
213	20231012	163800	433154540	15730	15730	15730	15730	0
214	20231012	163700	433154540	15730	15730	15730	15730	0
215	20231012	163600	433154540	15730	15730	15730	15730	0
216	20231012	163500	433154540	15730	15730	15730	15730	0
217	20231012	163400	433154540	15730	15730	15730	15730	0
218	20231012	163300	433154540	15730	15730	15730	15730	0
219	20231012	163200	433154540	15730	15730	15730	15730	0
220	20231012	163100	433154540	15730	15730	15730	15730	0
221	20231012	163000	433154540	15730	15730	15730	15730	0
222	20231012	162900	433154540	15730	15730	15730	15730	0
223	20231012	162800	433154540	15730	15730	15730	15730	0
224	20231012	162700	433154540	15730	15730	15730	15730	0
225	20231012	162600	433154540	15730	15730	15730	15730	0
226	20231012	162500	433154540	15730	15730	15730	15730	0
227	20231012	162400	433154540	15730	15730	15730	15730	0
228	20231012	162300	433154540	15730	15730	15730	15730	0
229	20231012	162200	433154540	15730	15730	15730	15730	0
230	20231012	162100	433154540	15730	15730	15730	15730	0
231	20231012	162000	433154540	15730	15730	15730	15730	0
232	20231012	161900	433154540	15730	15730	15730	15730	0
233	20231012	161800	433154540	15730	15730	15730	15730	0
234	20231012	161700	433154540	15730	15730	15730	15730	0
235	20231012	161600	433154540	15730	15730	15730	15730	0
236	20231012	161500	433154540	15730	15730	15730	15730	0
237	20231012	161400	433154540	15730	15730	15730	15730	0
238	20231012	161300	433154540	15730	15730	15730	15730	0
239	20231012	161200	433154540	15730	15730	15730	15730	0
240	20231012	161100	433154540	15730	15730	15730	15730	0
241	20231012	161000	433154540	15730	15730	15730	15730	0
242	20231012	160900	433154540	15730	15730	15730	15730	929
243	20231012	160800	433154540	15730	15730	15730	15730	0
244	20231012	160700	433154540	15730	15730	15730	15730	0
245	20231012	160600	433154540	15730	15730	15730	15730	0
246	20231012	160500	433154540	15730	15730	15730	15730	0
247	20231012	160400	433154540	15730	15730	15730	15730	0
248	20231012	160300	433154540	15730	15730	15730	15730	0
249	20231012	160200	433154540	15730	15730	15730	15730	0
250	20231012	160100	433154540	15730	15730	15730	15730	0
251	20231012	160000	433154540	15730	15730	15730	15730	0
252	20231012	155900	433154540	15730	15730	15730	15730	0
253	20231012	155800	433154540	15730	15730	15730	15730	0
254	20231012	155700	433154540	15730	15730	15730	15730	0
255	20231012	155600	433154540	15730	15730	15730	15730	0
256	20231012	155500	433154540	15730	15730	15730	15730	0
257	20231012	155400	433154540	15730	15730	15730	15730	0
258	20231012	155300	433154540	15730	15730	15730	15730	0
259	20231012	155200	433154540	15730	15730	15730	15730	0
260	20231012	155100	433154540	15730	15730	15730	15730	0
261	20231012	155000	433154540	15730	15730	15730	15730	0
262	20231012	154900	433154540	15730	15730	15730	15730	0
263	20231012	154800	433154540	15730	15730	15730	15730	0
264	20231012	154700	433154540	15730	15730	15730	15730	0
265	20231012	154600	433154540	15730	15730	15730	15730	0
266	20231012	154500	433154540	15730	15730	15730	15730	0
267	20231012	154400	433154540	15730	15730	15730	15730	0
268	20231012	154300	433154540	15730	15730	15730	15730	0
269	20231012	154200	433154540	15730	15730	15730	15730	0
270	20231012	154100	433154540	15730	15730	15730	15730	0
271	20231012	154000	433154540	15730	15730	15730	15730	0
272	20231012	153900	433154540	15730	15730	15730	15730	929
273	20231012	153800	433154540	15730	15730	15730	15730	0
274	20231012	153700	433154540	15730	15730	15730	15730	0
275	20231012	153600	433154540	15730	15730	15730	15730	0
276	20231012	153500	433154540	15730	15730	15730	15730	0
277	20231012	153400	433154540	15730	15730	15730	15730	0
278	20231012	153300	433154540	15730	15730	15730	15730	0
279	20231012	153200	433154540	15730	15730	15730	15730	0
280	20231012	153100	433154540	15730	15730	15730	15730	0
281	20231012	153000	433154540	15730	15730	15730	15730	929
282	20231012	152900	418541370	15790	15790	15790	15790	0
283	20231012	152800	418541370	15790	15790	15790	15790	0
284	20231012	152700	418541370	15790	15790	15790	15790	0
285	20231012	152600	418541370	15790	15790	15790	15790	0
286	20231012	152500	418541370	15790	15790	15790	15790	0
287	20231012	152400	418541370	15790	15790	15790	15790	0
288	20231012	152300	418541370	15790	15790	15790	15790	0
289	20231012	152200	418541370	15790	15790	15790	15790	0
290	20231012	152100	418541370	15790	15790	15790	15790	0
291	20231012	152000	418541370	15790	15790	15790	15790	0
292	20231012	151900	418541370	15790	15770	15800	15750	157
293	20231012	151800	416066460	15750	15790	15790	15750	231
294	20231012	151700	412421990	15790	15800	15800	15790	102
295	20231012	151600	410810420	15810	15810	15810	15810	2
296	20231012	151500	410778800	15820	15800	15820	15790	263
297	20231012	151400	406622230	15800	15740	15800	15740	105
298	20231012	151300	404964170	15820	15820	15820	15820	0
299	20231012	151200	404964170	15820	15730	15820	15730	214
300	20231012	151100	401588090	15800	15740	15830	15740	1110
301	20231012	151000	384073390	15740	15730	15740	15730	10
302	20231012	150900	383916080	15750	15750	15750	15750	100
303	20231012	150800	382341080	15750	15760	15760	15750	164
304	20231012	150700	379757090	15750	15760	15760	15750	6
305	20231012	150600	379662580	15750	15750	15760	15750	239
306	20231012	150500	375898320	15750	15750	15750	15750	0
307	20231012	150400	375898320	15750	15750	15750	15750	109
308	20231012	150300	374181570	15750	15750	15750	15750	100
309	20231012	150200	372606570	15760	15760	15760	15760	0
310	20231012	150100	372606570	15760	15750	15760	15750	99
311	20231012	150000	371046980	15760	15740	15760	15740	100
312	20231012	145900	369472710	15750	15760	15760	15750	7
313	20231012	145800	369362440	15760	15750	15760	15740	104
314	20231012	145700	367725050	15750	15760	15760	15750	7
315	20231012	145600	367614750	15760	15760	15760	15760	105
316	20231012	145500	365959950	15760	15740	15770	15740	171
317	20231012	145400	363267170	15740	15740	15740	15740	51
318	20231012	145300	362464430	15740	15740	15740	15700	145
319	20231012	145200	360185440	15700	15760	15770	15700	139
320	20231012	145100	357995990	15740	15770	15770	15740	983
321	20231012	145000	342523480	15770	15770	15770	15770	103
322	20231012	144900	340899170	15770	15770	15770	15770	107
323	20231012	144800	339211780	15770	15760	15770	15740	139
324	20231012	144700	337022910	15760	15750	15760	15750	82
325	20231012	144600	335731310	15750	15750	15750	15750	207
326	20231012	144500	332471060	15750	15750	15750	15750	12
327	20231012	144400	332282060	15740	15740	15740	15740	2
328	20231012	144300	332250580	15740	15740	15740	15740	333
329	20231012	144200	327009160	15740	15740	15740	15740	345
330	20231012	144100	321578860	15740	15730	15740	15730	35
331	20231012	144000	321028230	15700	15730	15730	15700	43
332	20231012	143900	320353040	15730	15730	15730	15730	5
333	20231012	143800	320274390	15740	15740	15740	15740	108
334	20231012	143700	318574470	15740	15740	15740	15740	5
335	20231012	143600	318495770	15730	15730	15730	15730	33
336	20231012	143500	317976680	15730	15700	15740	15700	11
337	20231012	143400	317803660	15700	15670	15700	15670	1042
338	20231012	143300	301457960	15660	15660	15660	15660	246
339	20231012	143200	297605600	15660	15670	15670	15660	64
340	20231012	143100	296603340	15670	15670	15670	15670	5
341	20231012	143000	296524990	15670	15670	15670	15670	7
342	20231012	142900	296415300	15670	15670	15670	15670	7
343	20231012	142800	296305610	15670	15670	15670	15670	66
344	20231012	142700	295271390	15660	15660	15660	15660	0
345	20231012	142600	295271390	15660	15660	15660	15640	241
346	20231012	142500	291500320	15660	15660	15660	15660	5
347	20231012	142400	291422020	15660	15660	15660	15660	7
348	20231012	142300	291312400	15660	15660	15660	15660	5
349	20231012	142200	291234100	15660	15660	15660	15660	7
350	20231012	142100	291124480	15660	15660	15660	15660	5
351	20231012	142000	291046180	15660	15660	15660	15650	27
352	20231012	141900	290623550	15650	15650	15650	15650	0
353	20231012	141800	290623550	15650	15650	15650	15650	10
354	20231012	141700	290467050	15650	15650	15650	15650	0
355	20231012	141600	290467050	15650	15650	15650	15650	23
356	20231012	141500	290107100	15650	15650	15650	15650	5
357	20231012	141400	290028850	15650	15650	15650	15650	0
358	20231012	141300	290028850	15650	15650	15650	15650	1
359	20231012	141200	290013200	15650	15650	15650	15650	1
360	20231012	141100	289997550	15650	15650	15650	15650	0
361	20231012	141000	289997550	15650	15650	15650	15650	10
362	20231012	140900	289841050	15650	15650	15650	15650	2
363	20231012	140800	289809750	15650	15650	15650	15650	0
364	20231012	140700	289809750	15650	15640	15650	15640	594
365	20231012	140600	280514590	15630	15630	15630	15630	0
366	20231012	140500	280514590	15630	15630	15630	15630	10
367	20231012	140400	280358290	15630	15630	15630	15630	75
368	20231012	140300	279186040	15630	15630	15630	15630	50
369	20231012	140200	278404540	15620	15630	15630	15620	118
370	20231012	140100	276560850	15640	15640	15640	15640	0
371	20231012	140000	276560850	15640	15640	15640	15640	3
372	20231012	135900	276513930	15640	15640	15640	15640	1
373	20231012	135800	276498290	15640	15650	15650	15640	252
374	20231012	135700	272555880	15650	15650	15650	15650	1
375	20231012	135600	272540230	15640	15640	15640	15640	0
376	20231012	135500	272540230	15640	15660	15660	15640	237
377	20231012	135400	268831310	15660	15660	15660	15660	0
378	20231012	135300	268831310	15660	15660	15660	15660	0
379	20231012	135200	268831310	15660	15660	15660	15660	0
380	20231012	135100	268831310	15660	15660	15660	15660	31
381	20231012	135000	268345850	15650	15650	15650	15650	60
382	20231012	134900	267406850	15650	15650	15650	15650	0
383	20231012	134800	267406850	15650	15650	15650	15650	0
384	20231012	134700	267406850	15650	15650	15650	15650	0
385	20231012	134600	267406850	15650	15650	15650	15650	0
386	20231012	134500	267406850	15650	15650	15650	15650	12
387	20231012	134400	267219050	15650	15650	15650	15650	0
388	20231012	134300	267219050	15650	15650	15650	15650	33
389	20231012	134200	266702600	15650	15650	15650	15650	4
390	20231012	134100	266640000	15650	15660	15660	15650	6
391	20231012	134000	266546090	15650	15650	15650	15650	0
392	20231012	133900	266546090	15650	15650	15650	15650	0
393	20231012	133800	266546090	15650	15650	15650	15650	0
394	20231012	133700	266546090	15650	15650	15650	15650	0
395	20231012	133600	266546090	15650	15650	15650	15650	5
396	20231012	133500	266467840	15650	15650	15650	15650	7
397	20231012	133400	266358290	15650	15650	15650	15650	0
398	20231012	133300	266358290	15650	15650	15650	15650	24
399	20231012	133200	265982690	15660	15660	15660	15660	0
400	20231012	133100	265982690	15660	15660	15660	15660	14
401	20231012	133000	265763450	15660	15660	15660	15660	0
402	20231012	132900	265763450	15660	15660	15660	15660	0
403	20231012	132800	265763450	15660	15660	15660	15660	1
404	20231012	132700	265747790	15660	15660	15660	15660	0
405	20231012	132600	265747790	15660	15660	15660	15660	60
406	20231012	132500	264808190	15660	15680	15680	15660	82
407	20231012	132400	263524030	15680	15680	15680	15680	0
408	20231012	132300	263524030	15680	15680	15680	15680	0
409	20231012	132200	263524030	15680	15680	15680	15680	0
410	20231012	132100	263524030	15680	15680	15680	15680	51
411	20231012	132000	262724350	15680	15680	15680	15680	1
412	20231012	131900	262708670	15680	15680	15680	15680	0
413	20231012	131800	262708670	15680	15680	15680	15680	0
414	20231012	131700	262708670	15680	15680	15680	15680	20
415	20231012	131600	262395070	15680	15680	15680	15680	0
416	20231012	131500	262395070	15680	15680	15680	15680	0
417	20231012	131400	262395070	15680	15680	15680	15680	67
418	20231012	131300	261344510	15680	15670	15680	15670	175
419	20231012	131200	258600800	15660	15660	15660	15660	0
420	20231012	131100	258600800	15660	15660	15660	15660	117
421	20231012	131000	256768580	15650	15650	15650	15650	104
422	20231012	130900	255140980	15650	15660	15660	15650	70
423	20231012	130800	254045280	15650	15650	15650	15650	0
424	20231012	130700	254045280	15650	15650	15650	15650	0
425	20231012	130600	254045280	15650	15650	15650	15650	20
426	20231012	130500	253732280	15650	15650	15650	15650	85
427	20231012	130400	252402030	15670	15670	15670	15670	0
428	20231012	130300	252402030	15670	15670	15670	15670	0
429	20231012	130200	252402030	15670	15670	15670	15670	0
430	20231012	130100	252402030	15670	15670	15670	15670	0
431	20231012	130000	252402030	15670	15670	15670	15670	0
432	20231012	125900	252402030	15670	15670	15670	15670	1
433	20231012	125800	252386360	15680	15680	15680	15680	0
434	20231012	125700	252386360	15680	15680	15680	15680	0
435	20231012	125600	252386360	15680	15680	15680	15680	1
436	20231012	125500	252370680	15680	15680	15680	15680	3
437	20231012	125400	252323640	15680	15680	15680	15680	0
438	20231012	125300	252323640	15680	15680	15680	15680	0
439	20231012	125200	252323640	15680	15680	15680	15680	5
440	20231012	125100	252245240	15710	15660	15710	15660	70
441	20231012	125000	251147450	15650	15650	15650	15650	0
442	20231012	124900	251147450	15650	15650	15650	15650	0
443	20231012	124800	251147450	15650	15650	15650	15650	0
444	20231012	124700	251147450	15650	15650	15650	15650	6
445	20231012	124600	251053550	15640	15630	15640	15630	67
446	20231012	124500	250006090	15620	15620	15620	15620	10
447	20231012	124400	249849890	15620	15620	15620	15620	0
448	20231012	124300	249849890	15620	15620	15620	15620	3
449	20231012	124200	249803030	15620	15620	15620	15620	75
450	20231012	124100	248631530	15620	15620	15620	15620	0
451	20231012	124000	248631530	15620	15620	15620	15620	32
452	20231012	123900	248131690	15620	15620	15620	15620	0
453	20231012	123800	248131690	15620	15620	15620	15620	3
454	20231012	123700	248084830	15620	15620	15620	15620	0
455	20231012	123600	248084830	15620	15620	15620	15620	0
456	20231012	123500	248084830	15620	15620	15620	15620	0
457	20231012	123400	248084830	15620	15620	15620	15620	24
458	20231012	123300	247709950	15630	15630	15630	15630	12
459	20231012	123200	247522390	15630	15630	15630	15630	0
460	20231012	123100	247522390	15630	15630	15630	15630	0
461	20231012	123000	247522390	15630	15630	15630	15630	18
462	20231012	122900	247241050	15620	15620	15620	15620	0
463	20231012	122800	247241050	15620	15620	15620	15620	1
464	20231012	122700	247225430	15620	15620	15620	15620	0
465	20231012	122600	247225430	15620	15620	15620	15620	60
466	20231012	122500	246288230	15620	15620	15620	15620	186
467	20231012	122400	243382910	15620	15620	15620	15620	3
468	20231012	122300	243336050	15620	15620	15620	15620	0
469	20231012	122200	243336050	15620	15620	15620	15620	0
470	20231012	122100	243336050	15620	15620	15620	15620	0
471	20231012	122000	243336050	15620	15620	15620	15620	0
472	20231012	121900	243336050	15620	15620	15620	15620	0
473	20231012	121800	243336050	15620	15620	15620	15620	3
474	20231012	121700	243289190	15620	15620	15620	15620	0
475	20231012	121600	243289190	15620	15620	15620	15620	0
476	20231012	121500	243289190	15620	15630	15630	15620	50
477	20231012	121400	242508140	15630	15630	15630	15630	0
478	20231012	121300	242508140	15630	15630	15630	15630	0
479	20231012	121200	242508140	15630	15630	15630	15630	8
480	20231012	121100	242383100	15640	15640	15640	15640	0
481	20231012	121000	242383100	15640	15640	15640	15640	10
482	20231012	120900	242226700	15640	15640	15640	15640	20
483	20231012	120800	241913900	15640	15640	15640	15640	8
484	20231012	120700	241788780	15630	15630	15630	15630	1
485	20231012	120600	241773150	15630	15630	15630	15630	4
486	20231012	120500	241710630	15630	15630	15630	15630	0
487	20231012	120400	241710630	15630	15630	15630	15630	0
488	20231012	120300	241710630	15630	15630	15630	15630	0
489	20231012	120200	241710630	15630	15630	15630	15630	0
490	20231012	120100	241710630	15630	15630	15630	15630	4
491	20231012	120000	241648110	15630	15630	15630	15630	48
492	20231012	115900	240897870	15620	15620	15620	15620	0
493	20231012	115800	240897870	15620	15620	15620	15620	0
494	20231012	115700	240897870	15620	15620	15620	15620	11
495	20231012	115600	240726050	15620	15620	15620	15620	0
496	20231012	115500	240726050	15620	15620	15620	15620	0
497	20231012	115400	240726050	15620	15620	15620	15620	0
498	20231012	115300	240726050	15620	15620	15620	15620	0
499	20231012	115200	240726050	15620	15620	15620	15620	60
500	20231012	115100	239788850	15630	15630	15630	15630	23
501	20231012	115000	239429360	15630	15630	15630	15630	3
502	20231012	114900	239382470	15620	15620	15620	15620	0
503	20231012	114800	239382470	15620	15620	15620	15620	4
504	20231012	114700	239319990	15610	15610	15610	15610	5
505	20231012	114600	239241940	15620	15620	15620	15620	0
506	20231012	114500	239241940	15620	15620	15620	15620	55
507	20231012	114400	238382840	15620	15620	15620	15620	8
508	20231012	114300	238257880	15620	15620	15620	15620	0
509	20231012	114200	238257880	15620	15620	15620	15620	3
510	20231012	114100	238211020	15620	15610	15620	15610	53
511	20231012	114000	237383290	15610	15610	15610	15610	0
512	20231012	113900	237383290	15610	15610	15610	15610	0
513	20231012	113800	237383290	15610	15610	15610	15610	5
514	20231012	113700	237305240	15610	15610	15610	15610	0
515	20231012	113600	237305240	15610	15610	15610	15610	0
516	20231012	113500	237305240	15610	15620	15620	15610	258
517	20231012	113400	233277320	15620	15620	15620	15620	0
518	20231012	113300	233277320	15620	15620	15620	15620	30
519	20231012	113200	232808720	15620	15640	15640	15620	517
520	20231012	113100	224728550	15640	15640	15640	15640	500
521	20231012	113000	216908550	15640	15640	15640	15640	4
522	20231012	112900	216845990	15650	15640	15650	15640	506
523	20231012	112800	208932090	15640	15650	15650	15640	194
524	20231012	112700	205897650	15650	15650	15650	15650	67
525	20231012	112600	204849100	15650	15650	15650	15650	0
526	20231012	112500	204849100	15650	15650	15650	15640	36
527	20231012	112400	204285820	15650	15650	15660	15650	71
528	20231012	112300	203174570	15660	15660	15660	15660	8
529	20231012	112200	203049290	15670	15670	15670	15670	2
530	20231012	112100	203017950	15670	15680	15680	15670	56
531	20231012	112000	202140320	15690	15690	15690	15690	2
532	20231012	111900	202108940	15680	15700	15700	15680	7
533	20231012	111800	201999140	15690	15690	15690	15690	0
534	20231012	111700	201999140	15690	15690	15690	15690	0
535	20231012	111600	201999140	15690	15690	15690	15690	7
536	20231012	111500	201889310	15690	15690	15690	15690	0
537	20231012	111400	201889310	15690	15690	15690	15690	0
538	20231012	111300	201889310	15690	15690	15690	15690	25
539	20231012	111200	201497060	15670	15670	15670	15670	20
540	20231012	111100	201183660	15670	15680	15680	15670	50
541	20231012	111000	200399960	15680	15670	15680	15670	157
542	20231012	110900	197939570	15670	15670	15670	15670	1
543	20231012	110800	197923900	15650	15660	15660	15650	123
544	20231012	110700	195998810	15660	15670	15670	15660	6
545	20231012	110600	195904800	15670	15670	15670	15670	0
546	20231012	110500	195904800	15670	15670	15670	15670	19
547	20231012	110400	195607070	15670	15670	15670	15670	0
548	20231012	110300	195607070	15670	15670	15670	15670	85
549	20231012	110200	194275120	15670	15650	15670	15650	76
550	20231012	110100	193084860	15650	15650	15650	15650	5
551	20231012	110000	193006610	15640	15640	15640	15640	0
552	20231012	105900	193006610	15640	15640	15640	15640	0
553	20231012	105800	193006610	15640	15640	15640	15640	169
554	20231012	105700	190363450	15640	15670	15670	15640	680
555	20231012	105600	179715060	15680	15690	15690	15680	408
556	20231012	105500	173314650	15700	15700	15700	15700	30
557	20231012	105400	172843650	15700	15700	15700	15700	51
558	20231012	105300	172042950	15690	15700	15700	15690	14
559	20231012	105200	171823190	15700	15700	15700	15700	0
560	20231012	105100	171823190	15700	15700	15700	15700	113
561	20231012	105000	170049090	15700	15700	15700	15700	50
562	20231012	104900	169264090	15710	15710	15710	15710	25
563	20231012	104800	168871340	15710	15710	15710	15710	0
564	20231012	104700	168871340	15710	15710	15710	15710	10
565	20231012	104600	168714240	15710	15710	15710	15710	3
566	20231012	104500	168667110	15710	15710	15710	15710	10
567	20231012	104400	168510010	15710	15700	15710	15700	18
568	20231012	104300	168227350	15700	15700	15700	15700	100
569	20231012	104200	166657350	15700	15700	15700	15700	0
570	20231012	104100	166657350	15700	15700	15700	15700	50
571	20231012	104000	165872350	15710	15720	15720	15710	24
572	20231012	103900	165495080	15710	15710	15710	15710	222
573	20231012	103800	162007460	15710	15710	15710	15710	1
574	20231012	103700	161991750	15690	15730	15730	15690	200
575	20231012	103600	158850200	15730	15730	15730	15730	17
576	20231012	103500	158582790	15720	15720	15720	15720	0
577	20231012	103400	158582790	15720	15720	15720	15720	0
578	20231012	103300	158582790	15720	15720	15720	15720	7
579	20231012	103200	158472750	15710	15710	15710	15710	0
580	20231012	103100	158472750	15710	15710	15710	15710	0
581	20231012	103000	158472750	15710	15700	15710	15700	512
582	20231012	102900	150432790	15710	15740	15740	15710	294
583	20231012	102800	145812730	15740	15740	15740	15740	0
584	20231012	102700	145812730	15740	15750	15750	15740	11
585	20231012	102600	145639540	15740	15730	15740	15730	15
586	20231012	102500	145403570	15720	15710	15720	15710	38
587	20231012	102400	144806290	15720	15720	15720	15720	65
588	20231012	102300	143784490	15710	15710	15710	15710	8
589	20231012	102200	143658810	15710	15710	15710	15710	20
590	20231012	102100	143344610	15710	15710	15710	15710	7
591	20231012	102000	143234640	15710	15710	15710	15710	0
592	20231012	101900	143234640	15710	15710	15710	15710	63
593	20231012	101800	142244910	15680	15680	15680	15680	0
594	20231012	101700	142244910	15680	15690	15690	15680	9
595	20231012	101600	142103770	15670	15670	15670	15670	0
596	20231012	101500	142103770	15670	15670	15670	15670	1
597	20231012	101400	142088100	15670	15670	15680	15670	27
598	20231012	101300	141664810	15670	15710	15710	15670	1044
599	20231012	101200	125293860	15710	15710	15710	15710	50
600	20231012	101100	124508360	15710	15730	15730	15710	131
601	20231012	101000	122448370	15730	15730	15730	15730	1
602	20231012	100900	122432640	15730	15730	15730	15730	0
603	20231012	100800	122432640	15730	15730	15730	15730	36
604	20231012	100700	121866360	15730	15730	15730	15730	1
605	20231012	100600	121850630	15730	15730	15730	15730	71
606	20231012	100500	120733800	15740	15770	15770	15740	518
607	20231012	100400	112572740	15770	15770	15770	15770	8
608	20231012	100300	112446580	15780	15780	15780	15780	0
609	20231012	100200	112446580	15780	15780	15780	15780	2
610	20231012	100100	112415020	15780	15780	15780	15780	7
611	20231012	100000	112304560	15780	15780	15780	15780	10
612	20231012	095900	112146760	15780	15780	15780	15780	1
613	20231012	095800	112130980	15780	15780	15780	15780	0
614	20231012	095700	112130980	15780	15820	15820	15780	921
615	20231012	095600	97581040	15820	15830	15830	15820	23
616	20231012	095500	97217040	15830	15810	15830	15810	93
617	20231012	095400	95744990	15810	15810	15810	15810	143
618	20231012	095300	93484160	15810	15800	15810	15800	27
619	20231012	095200	93057360	15800	15810	15810	15800	82
620	20231012	095100	91761310	15800	15770	15800	15770	87
621	20231012	095000	90387570	15770	15780	15780	15770	201
622	20231012	094900	87215870	15770	15780	15780	15770	39
623	20231012	094800	86600460	15780	15780	15780	15780	28
624	20231012	094700	86158620	15780	15780	15780	15780	6
625	20231012	094600	86063940	15800	15800	15800	15800	0
626	20231012	094500	86063940	15800	15800	15800	15800	340
627	20231012	094400	80691940	15800	15780	15800	15780	161
628	20231012	094300	78148160	15810	15810	15810	15810	0
629	20231012	094200	78148160	15810	15830	15830	15790	895
630	20231012	094100	63993720	15820	15820	15820	15820	7
631	20231012	094000	63882980	15820	15840	15840	15820	19
632	20231012	093900	63582160	15840	15840	15840	15840	0
633	20231012	093800	63582160	15840	15850	15850	15820	107
634	20231012	093700	61886860	15850	15870	15870	15850	42
635	20231012	093600	61221140	15890	15890	15890	15890	212
636	20231012	093500	57852460	15890	15850	15890	15850	380
637	20231012	093400	51817190	15850	15840	15850	15840	199
638	20231012	093300	48663150	15850	15820	15850	15820	166
639	20231012	093200	46034150	15820	15810	15820	15810	8
640	20231012	093100	45907600	15800	15770	15800	15770	1148
641	20231012	093000	27775210	15770	15770	15770	15770	1
642	20231012	092900	27759440	15840	15840	15840	15840	20
643	20231012	092800	27442640	15800	15800	15800	15800	0
644	20231012	092700	27442640	15800	15800	15800	15800	0
645	20231012	092600	27442640	15800	15800	15800	15800	57
646	20231012	092500	26542040	15800	15800	15800	15800	174
647	20231012	092400	23792840	15790	15780	15790	15780	304
648	20231012	092300	18994320	15780	15780	15780	15780	84
649	20231012	092200	17668800	15780	15780	15780	15780	2
650	20231012	092100	17637240	15790	15780	15790	15780	4
651	20231012	092000	17574110	15780	15750	15790	15750	10
652	20231012	091900	17416330	15750	15750	15750	15750	0
653	20231012	091800	17416330	15750	15750	15750	15750	1
654	20231012	091700	17400580	15750	15770	15770	15750	94
655	20231012	091600	15918970	15770	15790	15790	15770	44
656	20231012	091500	15224520	15790	15800	15800	15790	21
657	20231012	091400	14892730	15800	15800	15800	15800	2
658	20231012	091300	14861130	15820	15820	15860	15820	26
659	20231012	091200	14449610	15880	15880	15880	15880	0
660	20231012	091100	14449610	15880	15880	15880	15880	0
661	20231012	091000	14449610	15880	15880	15880	15880	0
662	20231012	090900	14449610	15880	15830	15880	15830	51
663	20231012	090800	13640800	15790	15790	15790	15790	0
664	20231012	090700	13640800	15790	15750	15790	15750	194
665	20231012	090600	10578180	15730	15730	15730	15730	0
666	20231012	090500	10578180	15730	15730	15730	15730	11
667	20231012	090400	10405150	15700	15700	15700	15700	35
668	20231012	090300	9855650	15700	15700	15700	15700	35
669	20231012	090200	9306150	15700	15700	15700	15700	85
670	20231012	090100	7971650	15670	15670	15670	15670	71
671	20231012	090000	6859080	15660	15660	15660	15660	438