KissMeData/160980/min/candle-20231016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231016	200700	354391580	15640	15640	15640	15640	601
3	20231016	200600	354391580	15640	15640	15640	15640	0
4	20231016	200500	354391580	15640	15640	15640	15640	0
5	20231016	200400	354391580	15640	15640	15640	15640	0
6	20231016	200300	354391580	15640	15640	15640	15640	0
7	20231016	200200	354391580	15640	15640	15640	15640	0
8	20231016	200100	354391580	15640	15640	15640	15640	0
9	20231016	200000	354391580	15640	15640	15640	15640	0
10	20231016	195900	354391580	15640	15640	15640	15640	0
11	20231016	195800	354391580	15640	15640	15640	15640	0
12	20231016	195700	354391580	15640	15640	15640	15640	0
13	20231016	195600	354391580	15640	15640	15640	15640	0
14	20231016	195500	354391580	15640	15640	15640	15640	0
15	20231016	195400	354391580	15640	15640	15640	15640	0
16	20231016	195300	354391580	15640	15640	15640	15640	0
17	20231016	195200	354391580	15640	15640	15640	15640	0
18	20231016	195100	354391580	15640	15640	15640	15640	0
19	20231016	195000	354391580	15640	15640	15640	15640	0
20	20231016	194900	354391580	15640	15640	15640	15640	0
21	20231016	194800	354391580	15640	15640	15640	15640	0
22	20231016	194700	354391580	15640	15640	15640	15640	0
23	20231016	194600	354391580	15640	15640	15640	15640	0
24	20231016	194500	354391580	15640	15640	15640	15640	0
25	20231016	194400	354391580	15640	15640	15640	15640	0
26	20231016	194300	354391580	15640	15640	15640	15640	0
27	20231016	194200	354391580	15640	15640	15640	15640	0
28	20231016	194100	354391580	15640	15640	15640	15640	0
29	20231016	194000	354391580	15640	15640	15640	15640	0
30	20231016	193900	354391580	15640	15640	15640	15640	0
31	20231016	193800	354391580	15640	15640	15640	15640	0
32	20231016	193700	354391580	15640	15640	15640	15640	601
33	20231016	193600	354391580	15640	15640	15640	15640	0
34	20231016	193500	354391580	15640	15640	15640	15640	0
35	20231016	193400	354391580	15640	15640	15640	15640	0
36	20231016	193300	354391580	15640	15640	15640	15640	0
37	20231016	193200	354391580	15640	15640	15640	15640	0
38	20231016	193100	354391580	15640	15640	15640	15640	0
39	20231016	193000	354391580	15640	15640	15640	15640	0
40	20231016	192900	354391580	15640	15640	15640	15640	0
41	20231016	192800	354391580	15640	15640	15640	15640	0
42	20231016	192700	354391580	15640	15640	15640	15640	0
43	20231016	192600	354391580	15640	15640	15640	15640	0
44	20231016	192500	354391580	15640	15640	15640	15640	0
45	20231016	192400	354391580	15640	15640	15640	15640	0
46	20231016	192300	354391580	15640	15640	15640	15640	0
47	20231016	192200	354391580	15640	15640	15640	15640	0
48	20231016	192100	354391580	15640	15640	15640	15640	0
49	20231016	192000	354391580	15640	15640	15640	15640	0
50	20231016	191900	354391580	15640	15640	15640	15640	0
51	20231016	191800	354391580	15640	15640	15640	15640	0
52	20231016	191700	354391580	15640	15640	15640	15640	0
53	20231016	191600	354391580	15640	15640	15640	15640	0
54	20231016	191500	354391580	15640	15640	15640	15640	0
55	20231016	191400	354391580	15640	15640	15640	15640	0
56	20231016	191300	354391580	15640	15640	15640	15640	0
57	20231016	191200	354391580	15640	15640	15640	15640	0
58	20231016	191100	354391580	15640	15640	15640	15640	0
59	20231016	191000	354391580	15640	15640	15640	15640	0
60	20231016	190900	354391580	15640	15640	15640	15640	0
61	20231016	190800	354391580	15640	15640	15640	15640	0
62	20231016	190700	354391580	15640	15640	15640	15640	601
63	20231016	190600	354391580	15640	15640	15640	15640	0
64	20231016	190500	354391580	15640	15640	15640	15640	0
65	20231016	190400	354391580	15640	15640	15640	15640	0
66	20231016	190300	354391580	15640	15640	15640	15640	0
67	20231016	190200	354391580	15640	15640	15640	15640	0
68	20231016	190100	354391580	15640	15640	15640	15640	0
69	20231016	190000	354391580	15640	15640	15640	15640	0
70	20231016	185900	354391580	15640	15640	15640	15640	0
71	20231016	185800	354391580	15640	15640	15640	15640	0
72	20231016	185700	354391580	15640	15640	15640	15640	0
73	20231016	185600	354391580	15640	15640	15640	15640	0
74	20231016	185500	354391580	15640	15640	15640	15640	0
75	20231016	185400	354391580	15640	15640	15640	15640	0
76	20231016	185300	354391580	15640	15640	15640	15640	0
77	20231016	185200	354391580	15640	15640	15640	15640	0
78	20231016	185100	354391580	15640	15640	15640	15640	0
79	20231016	185000	354391580	15640	15640	15640	15640	0
80	20231016	184900	354391580	15640	15640	15640	15640	0
81	20231016	184800	354391580	15640	15640	15640	15640	0
82	20231016	184700	354391580	15640	15640	15640	15640	0
83	20231016	184600	354391580	15640	15640	15640	15640	0
84	20231016	184500	354391580	15640	15640	15640	15640	0
85	20231016	184400	354391580	15640	15640	15640	15640	0
86	20231016	184300	354391580	15640	15640	15640	15640	0
87	20231016	184200	354391580	15640	15640	15640	15640	0
88	20231016	184100	354391580	15640	15640	15640	15640	0
89	20231016	184000	354391580	15640	15640	15640	15640	0
90	20231016	183900	354391580	15640	15640	15640	15640	0
91	20231016	183800	354391580	15640	15640	15640	15640	0
92	20231016	183700	354391580	15640	15640	15640	15640	601
93	20231016	183600	354391580	15640	15640	15640	15640	0
94	20231016	183500	354391580	15640	15640	15640	15640	0
95	20231016	183400	354391580	15640	15640	15640	15640	0
96	20231016	183300	354391580	15640	15640	15640	15640	0
97	20231016	183200	354391580	15640	15640	15640	15640	0
98	20231016	183100	354391580	15640	15640	15640	15640	0
99	20231016	183000	354391580	15640	15640	15640	15640	0
100	20231016	182900	354391580	15640	15640	15640	15640	0
101	20231016	182800	354391580	15640	15640	15640	15640	0
102	20231016	182700	354391580	15640	15640	15640	15640	0
103	20231016	182600	354391580	15640	15640	15640	15640	0
104	20231016	182500	354391580	15640	15640	15640	15640	0
105	20231016	182400	354391580	15640	15640	15640	15640	0
106	20231016	182300	354391580	15640	15640	15640	15640	0
107	20231016	182200	354391580	15640	15640	15640	15640	0
108	20231016	182100	354391580	15640	15640	15640	15640	0
109	20231016	182000	354391580	15640	15640	15640	15640	0
110	20231016	181900	354391580	15640	15640	15640	15640	0
111	20231016	181800	354391580	15640	15640	15640	15640	0
112	20231016	181700	354391580	15640	15640	15640	15640	0
113	20231016	181600	354391580	15640	15640	15640	15640	0
114	20231016	181500	354391580	15640	15640	15640	15640	0
115	20231016	181400	354391580	15640	15640	15640	15640	0
116	20231016	181300	354391580	15640	15640	15640	15640	0
117	20231016	181200	354391580	15640	15640	15640	15640	0
118	20231016	181100	354391580	15640	15640	15640	15640	0
119	20231016	181000	354391580	15640	15640	15640	15640	0
120	20231016	180900	354391580	15640	15640	15640	15640	0
121	20231016	180800	354391580	15640	15640	15640	15640	0
122	20231016	180700	354391580	15640	15640	15640	15640	601
123	20231016	180600	354391580	15640	15640	15640	15640	0
124	20231016	180500	354391580	15640	15640	15640	15640	0
125	20231016	180400	354391580	15640	15640	15640	15640	0
126	20231016	180300	354391580	15640	15640	15640	15640	0
127	20231016	180200	354391580	15640	15640	15640	15640	0
128	20231016	180100	354391580	15640	15640	15640	15640	0
129	20231016	180000	354391580	15640	15640	15640	15640	0
130	20231016	175900	354391580	15640	15640	15640	15640	0
131	20231016	175800	354391580	15640	15640	15640	15640	0
132	20231016	175700	354391580	15640	15640	15640	15640	0
133	20231016	175600	354391580	15640	15640	15640	15640	0
134	20231016	175500	354391580	15640	15640	15640	15640	0
135	20231016	175400	354391580	15640	15640	15640	15640	0
136	20231016	175300	354391580	15640	15640	15640	15640	0
137	20231016	175200	354391580	15640	15640	15640	15640	0
138	20231016	175100	354391580	15640	15640	15640	15640	0
139	20231016	175000	354391580	15640	15640	15640	15640	0
140	20231016	174900	354391580	15640	15640	15640	15640	0
141	20231016	174800	354391580	15640	15640	15640	15640	0
142	20231016	174700	354391580	15640	15640	15640	15640	0
143	20231016	174600	354391580	15640	15640	15640	15640	0
144	20231016	174500	354391580	15640	15640	15640	15640	0
145	20231016	174400	354391580	15640	15640	15640	15640	0
146	20231016	174300	354391580	15640	15640	15640	15640	0
147	20231016	174200	354391580	15640	15640	15640	15640	0
148	20231016	174100	354391580	15640	15640	15640	15640	0
149	20231016	174000	354391580	15640	15640	15640	15640	0
150	20231016	173900	354391580	15640	15640	15640	15640	0
151	20231016	173800	354391580	15640	15640	15640	15640	0
152	20231016	173700	354391580	15640	15640	15640	15640	601
153	20231016	173600	354391580	15640	15640	15640	15640	0
154	20231016	173500	354391580	15640	15640	15640	15640	0
155	20231016	173400	354391580	15640	15640	15640	15640	0
156	20231016	173300	354391580	15640	15640	15640	15640	0
157	20231016	173200	354391580	15640	15640	15640	15640	0
158	20231016	173100	354391580	15640	15640	15640	15640	0
159	20231016	173000	354391580	15640	15640	15640	15640	0
160	20231016	172900	354391580	15640	15640	15640	15640	0
161	20231016	172800	354391580	15640	15640	15640	15640	0
162	20231016	172700	354391580	15640	15640	15640	15640	0
163	20231016	172600	354391580	15640	15640	15640	15640	0
164	20231016	172500	354391580	15640	15640	15640	15640	0
165	20231016	172400	354391580	15640	15640	15640	15640	0
166	20231016	172300	354391580	15640	15640	15640	15640	0
167	20231016	172200	354391580	15640	15640	15640	15640	0
168	20231016	172100	354391580	15640	15640	15640	15640	0
169	20231016	172000	354391580	15640	15640	15640	15640	0
170	20231016	171900	354391580	15640	15640	15640	15640	0
171	20231016	171800	354391580	15640	15640	15640	15640	0
172	20231016	171700	354391580	15640	15640	15640	15640	0
173	20231016	171600	354391580	15640	15640	15640	15640	0
174	20231016	171500	354391580	15640	15640	15640	15640	0
175	20231016	171400	354391580	15640	15640	15640	15640	0
176	20231016	171300	354391580	15640	15640	15640	15640	0
177	20231016	171200	354391580	15640	15640	15640	15640	0
178	20231016	171100	354391580	15640	15640	15640	15640	0
179	20231016	171000	354391580	15640	15640	15640	15640	0
180	20231016	170900	354391580	15640	15640	15640	15640	0
181	20231016	170800	354391580	15640	15640	15640	15640	0
182	20231016	170700	354391580	15640	15640	15640	15640	601
183	20231016	170600	354391580	15640	15640	15640	15640	0
184	20231016	170500	354391580	15640	15640	15640	15640	0
185	20231016	170400	354391580	15640	15640	15640	15640	0
186	20231016	170300	354391580	15640	15640	15640	15640	0
187	20231016	170200	354391580	15640	15640	15640	15640	0
188	20231016	170100	354391580	15640	15640	15640	15640	0
189	20231016	170000	354391580	15640	15640	15640	15640	0
190	20231016	165900	354391580	15640	15640	15640	15640	0
191	20231016	165800	354391580	15640	15640	15640	15640	0
192	20231016	165700	354391580	15640	15640	15640	15640	0
193	20231016	165600	354391580	15640	15640	15640	15640	0
194	20231016	165500	354391580	15640	15640	15640	15640	0
195	20231016	165400	354391580	15640	15640	15640	15640	0
196	20231016	165300	354391580	15640	15640	15640	15640	0
197	20231016	165200	354391580	15640	15640	15640	15640	0
198	20231016	165100	354391580	15640	15640	15640	15640	0
199	20231016	165000	354391580	15640	15640	15640	15640	0
200	20231016	164900	354391580	15640	15640	15640	15640	0
201	20231016	164800	354391580	15640	15640	15640	15640	0
202	20231016	164700	354391580	15640	15640	15640	15640	0
203	20231016	164600	354391580	15640	15640	15640	15640	0
204	20231016	164500	354391580	15640	15640	15640	15640	0
205	20231016	164400	354391580	15640	15640	15640	15640	0
206	20231016	164300	354391580	15640	15640	15640	15640	0
207	20231016	164200	354391580	15640	15640	15640	15640	0
208	20231016	164100	354391580	15640	15640	15640	15640	0
209	20231016	164000	354391580	15640	15640	15640	15640	0
210	20231016	163900	354391580	15640	15640	15640	15640	0
211	20231016	163800	354391580	15640	15640	15640	15640	0
212	20231016	163700	354391580	15640	15640	15640	15640	601
213	20231016	163600	354391580	15640	15640	15640	15640	0
214	20231016	163500	354391580	15640	15640	15640	15640	0
215	20231016	163400	354391580	15640	15640	15640	15640	0
216	20231016	163300	354391580	15640	15640	15640	15640	0
217	20231016	163200	354391580	15640	15640	15640	15640	0
218	20231016	163100	354391580	15640	15640	15640	15640	0
219	20231016	163000	354391580	15640	15640	15640	15640	0
220	20231016	162900	354391580	15640	15640	15640	15640	0
221	20231016	162800	354391580	15640	15640	15640	15640	0
222	20231016	162700	354391580	15640	15640	15640	15640	0
223	20231016	162600	354391580	15640	15640	15640	15640	0
224	20231016	162500	354391580	15640	15640	15640	15640	0
225	20231016	162400	354391580	15640	15640	15640	15640	0
226	20231016	162300	354391580	15640	15640	15640	15640	0
227	20231016	162200	354391580	15640	15640	15640	15640	0
228	20231016	162100	354391580	15640	15640	15640	15640	0
229	20231016	162000	354391580	15640	15640	15640	15640	0
230	20231016	161900	354391580	15640	15640	15640	15640	0
231	20231016	161800	354391580	15640	15640	15640	15640	0
232	20231016	161700	354391580	15640	15640	15640	15640	0
233	20231016	161600	354391580	15640	15640	15640	15640	0
234	20231016	161500	354391580	15640	15640	15640	15640	0
235	20231016	161400	354391580	15640	15640	15640	15640	0
236	20231016	161300	354391580	15640	15640	15640	15640	0
237	20231016	161200	354391580	15640	15640	15640	15640	0
238	20231016	161100	354391580	15640	15640	15640	15640	0
239	20231016	161000	354391580	15640	15640	15640	15640	0
240	20231016	160900	354391580	15640	15640	15640	15640	0
241	20231016	160800	354391580	15640	15640	15640	15640	0
242	20231016	160700	354391580	15640	15640	15640	15640	601
243	20231016	160600	354391580	15640	15640	15640	15640	0
244	20231016	160500	354391580	15640	15640	15640	15640	0
245	20231016	160400	354391580	15640	15640	15640	15640	0
246	20231016	160300	354391580	15640	15640	15640	15640	0
247	20231016	160200	354391580	15640	15640	15640	15640	0
248	20231016	160100	354391580	15640	15640	15640	15640	0
249	20231016	160000	354391580	15640	15640	15640	15640	0
250	20231016	155900	354391580	15640	15640	15640	15640	0
251	20231016	155800	354391580	15640	15640	15640	15640	0
252	20231016	155700	354391580	15640	15640	15640	15640	0
253	20231016	155600	354391580	15640	15640	15640	15640	0
254	20231016	155500	354391580	15640	15640	15640	15640	0
255	20231016	155400	354391580	15640	15640	15640	15640	0
256	20231016	155300	354391580	15640	15640	15640	15640	0
257	20231016	155200	354391580	15640	15640	15640	15640	0
258	20231016	155100	354391580	15640	15640	15640	15640	0
259	20231016	155000	354391580	15640	15640	15640	15640	0
260	20231016	154900	354391580	15640	15640	15640	15640	0
261	20231016	154800	354391580	15640	15640	15640	15640	0
262	20231016	154700	354391580	15640	15640	15640	15640	0
263	20231016	154600	354391580	15640	15640	15640	15640	0
264	20231016	154500	354391580	15640	15640	15640	15640	0
265	20231016	154400	354391580	15640	15640	15640	15640	0
266	20231016	154300	354391580	15640	15640	15640	15640	0
267	20231016	154200	354391580	15640	15640	15640	15640	0
268	20231016	154100	354391580	15640	15640	15640	15640	0
269	20231016	154000	354391580	15640	15640	15640	15640	0
270	20231016	153900	354391580	15640	15640	15640	15640	0
271	20231016	153800	354391580	15640	15640	15640	15640	0
272	20231016	153700	354391580	15640	15640	15640	15640	601
273	20231016	153600	354391580	15640	15640	15640	15640	0
274	20231016	153500	354391580	15640	15640	15640	15640	0
275	20231016	153400	354391580	15640	15640	15640	15640	0
276	20231016	153300	354391580	15640	15640	15640	15640	0
277	20231016	153200	354391580	15640	15640	15640	15640	0
278	20231016	153100	354391580	15640	15640	15640	15640	0
279	20231016	153000	354391580	15640	15640	15640	15640	601
280	20231016	152900	344991940	15630	15630	15630	15630	0
281	20231016	152800	344991940	15630	15630	15630	15630	0
282	20231016	152700	344991940	15630	15630	15630	15630	0
283	20231016	152600	344991940	15630	15630	15630	15630	0
284	20231016	152500	344991940	15630	15630	15630	15630	0
285	20231016	152400	344991940	15630	15630	15630	15630	0
286	20231016	152300	344991940	15630	15630	15630	15630	0
287	20231016	152200	344991940	15630	15630	15630	15630	0
288	20231016	152100	344991940	15630	15630	15630	15630	0
289	20231016	152000	344991940	15630	15630	15630	15630	0
290	20231016	151900	344991940	15630	15640	15640	15600	223
291	20231016	151800	341506640	15640	15640	15650	15640	446
292	20231016	151700	334529360	15640	15620	15640	15590	491
293	20231016	151600	326856670	15640	15630	15640	15620	347
294	20231016	151500	321433020	15630	15650	15650	15560	112
295	20231016	151400	319683150	15650	15620	15650	15620	54
296	20231016	151300	318838650	15670	15650	15680	15620	331
297	20231016	151200	313656570	15650	15640	15650	15630	112
298	20231016	151100	311905340	15670	15640	15670	15640	99
299	20231016	151000	310355910	15640	15600	15640	15600	53
300	20231016	150900	309527630	15600	15590	15600	15580	89
301	20231016	150800	308140110	15590	15590	15600	15590	257
302	20231016	150700	304133420	15600	15590	15600	15590	189
303	20231016	150600	301186150	15590	15560	15590	15560	92
304	20231016	150500	299752620	15570	15570	15570	15570	240
305	20231016	150400	296015820	15570	15570	15570	15570	35
306	20231016	150300	295470870	15590	15510	15590	15510	959
307	20231016	150200	280579470	15510	15520	15520	15510	381
308	20231016	150100	274666420	15520	15520	15520	15510	806
309	20231016	150000	262157450	15520	15510	15520	15510	47
310	20231016	145900	261428160	15510	15490	15510	15490	293
311	20231016	145800	256889130	15490	15490	15490	15490	55
312	20231016	145700	256037180	15490	15490	15490	15490	75
313	20231016	145600	254875430	15490	15490	15490	15490	110
314	20231016	145500	253171530	15490	15470	15490	15470	100
315	20231016	145400	251623480	15460	15460	15470	15460	55
316	20231016	145300	250772850	15460	15460	15460	15460	175
317	20231016	145200	248067350	15450	15450	15450	15450	259
318	20231016	145100	244065800	15450	15450	15450	15450	32
319	20231016	145000	243571400	15450	15450	15450	15450	55
320	20231016	144900	242721650	15450	15450	15450	15450	34
321	20231016	144800	242196350	15400	15450	15450	15400	7
322	20231016	144700	242088410	15450	15450	15450	15420	135
323	20231016	144600	240002690	15410	15410	15410	15410	0
324	20231016	144500	240002690	15410	15440	15440	15410	197
325	20231016	144400	236966860	15440	15410	15440	15410	9
326	20231016	144300	236828050	15400	15400	15400	15400	10
327	20231016	144200	236674050	15410	15440	15440	15410	226
328	20231016	144100	233191060	15430	15430	15430	15430	1
329	20231016	144000	233175630	15450	15450	15450	15450	0
330	20231016	143900	233175630	15450	15440	15450	15430	7
331	20231016	143800	233067520	15450	15450	15450	15450	0
332	20231016	143700	233067520	15450	15450	15450	15450	4
333	20231016	143600	233005720	15440	15440	15440	15440	0
334	20231016	143500	233005720	15440	15440	15440	15440	2
335	20231016	143400	232974840	15460	15450	15460	15450	8
336	20231016	143300	232851200	15450	15450	15450	15450	0
337	20231016	143200	232851200	15450	15450	15450	15450	5
338	20231016	143100	232773950	15450	15450	15450	15450	1
339	20231016	143000	232758500	15450	15450	15450	15450	0
340	20231016	142900	232758500	15450	15450	15450	15450	4
341	20231016	142800	232696700	15450	15450	15450	15450	50
342	20231016	142700	231924200	15450	15440	15450	15440	37
343	20231016	142600	231352760	15450	15440	15450	15440	27
344	20231016	142500	230935830	15440	15440	15440	15440	0
345	20231016	142400	230935830	15440	15440	15440	15440	4
346	20231016	142300	230874070	15440	15440	15440	15440	0
347	20231016	142200	230874070	15440	15440	15440	15440	0
348	20231016	142100	230874070	15440	15440	15440	15440	4
349	20231016	142000	230812310	15430	15430	15430	15430	0
350	20231016	141900	230812310	15430	15430	15440	15430	206
351	20231016	141800	227631730	15430	15430	15430	15430	3
352	20231016	141700	227585440	15420	15420	15420	15420	8
353	20231016	141600	227462080	15400	15400	15400	15400	94
354	20231016	141500	226014480	15400	15400	15400	15400	0
355	20231016	141400	226014480	15400	15400	15400	15400	1
356	20231016	141300	225999080	15400	15400	15400	15400	4
357	20231016	141200	225937480	15370	15370	15370	15370	118
358	20231016	141100	224123820	15370	15400	15400	15370	54
359	20231016	141000	223293650	15400	15400	15400	15400	0
360	20231016	140900	223293650	15400	15400	15400	15400	1
361	20231016	140800	223278250	15400	15400	15400	15400	4
362	20231016	140700	223216650	15370	15370	15370	15370	0
363	20231016	140600	223216650	15370	15390	15390	15370	36
364	20231016	140500	222663230	15390	15390	15390	15390	4
365	20231016	140400	222601670	15390	15390	15390	15390	0
366	20231016	140300	222601670	15390	15390	15390	15390	2
367	20231016	140200	222570890	15390	15390	15390	15390	3
368	20231016	140100	222524720	15400	15400	15400	15400	4
369	20231016	140000	222463120	15400	15400	15400	15400	0
370	20231016	135900	222463120	15400	15400	15400	15400	3
371	20231016	135800	222416920	15420	15420	15420	15420	4
372	20231016	135700	222355240	15420	15420	15420	15420	0
373	20231016	135600	222355240	15420	15420	15420	15420	0
374	20231016	135500	222355240	15420	15420	15420	15420	4
375	20231016	135400	222293560	15370	15420	15420	15370	201
376	20231016	135300	219204100	15430	15430	15430	15430	4
377	20231016	135200	219142380	15440	15440	15440	15440	0
378	20231016	135100	219142380	15440	15440	15440	15440	0
379	20231016	135000	219142380	15440	15360	15440	15360	82
380	20231016	134900	217882540	15440	15440	15440	15440	2
381	20231016	134800	217851660	15440	15440	15440	15440	4
382	20231016	134700	217789900	15440	15380	15440	15380	234
383	20231016	134600	214190860	15440	15440	15440	15440	0
384	20231016	134500	214190860	15440	15440	15440	15440	4
385	20231016	134400	214129100	15380	15390	15450	15380	677
386	20231016	134300	203715690	15450	15390	15450	15390	96
387	20231016	134200	202238190	15450	15450	15450	15450	9
388	20231016	134100	202099140	15450	15450	15450	15450	0
389	20231016	134000	202099140	15450	15430	15450	15420	40
390	20231016	133900	201481850	15450	15420	15450	15420	2
391	20231016	133800	201450980	15450	15450	15450	15450	1
392	20231016	133700	201435530	15450	15450	15450	15450	4
393	20231016	133600	201373730	15450	15450	15450	15450	0
394	20231016	133500	201373730	15450	15450	15450	15450	6
395	20231016	133400	201281030	15450	15450	15450	15450	1
396	20231016	133300	201265580	15400	15390	15400	15390	577
397	20231016	133200	192380570	15390	15390	15390	15390	4
398	20231016	133100	192319010	15390	15380	15390	15380	253
399	20231016	133000	188425350	15380	15370	15390	15370	282
400	20231016	132900	184089720	15370	15370	15370	15370	5
401	20231016	132800	184012870	15370	15370	15370	15370	1
402	20231016	132700	183997500	15370	15370	15370	15370	4
403	20231016	132600	183936020	15370	15370	15370	15370	0
404	20231016	132500	183936020	15370	15370	15370	15370	0
405	20231016	132400	183936020	15370	15370	15370	15370	4
406	20231016	132300	183874540	15350	15350	15350	15350	2
407	20231016	132200	183843840	15360	15370	15370	15360	8
408	20231016	132100	183720910	15370	15370	15370	15370	0
409	20231016	132000	183720910	15370	15370	15370	15370	0
410	20231016	131900	183720910	15370	15370	15370	15370	4
411	20231016	131800	183659430	15360	15360	15360	15360	0
412	20231016	131700	183659430	15360	15370	15370	15360	7
413	20231016	131600	183551870	15360	15360	15360	15360	0
414	20231016	131500	183551870	15360	15370	15370	15360	2
415	20231016	131400	183521140	15350	15350	15350	15350	15
416	20231016	131300	183290890	15350	15350	15350	15350	1
417	20231016	131200	183275540	15340	15340	15340	15340	0
418	20231016	131100	183275540	15340	15340	15340	15340	5
419	20231016	131000	183198840	15350	15350	15350	15350	0
420	20231016	130900	183198840	15350	15350	15350	15350	4
421	20231016	130800	183137440	15340	15340	15340	15340	0
422	20231016	130700	183137440	15340	15350	15350	15340	103
423	20231016	130600	181556420	15350	15350	15350	15350	5
424	20231016	130500	181479670	15340	15340	15340	15340	2
425	20231016	130400	181448990	15340	15350	15350	15340	6
426	20231016	130300	181356910	15340	15340	15340	15340	58
427	20231016	130200	180467190	15340	15340	15340	15340	0
428	20231016	130100	180467190	15340	15350	15350	15340	13
429	20231016	130000	180267730	15340	15340	15340	15340	1
430	20231016	125900	180252390	15340	15340	15340	15340	0
431	20231016	125800	180252390	15340	15350	15350	15340	9
432	20231016	125700	180114280	15350	15350	15350	15350	1
433	20231016	125600	180098930	15350	15350	15350	15350	5
434	20231016	125500	180022180	15350	15350	15350	15350	0
435	20231016	125400	180022180	15350	15350	15350	15350	1
436	20231016	125300	180006830	15340	15340	15340	15340	4
437	20231016	125200	179945470	15350	15350	15350	15350	0
438	20231016	125100	179945470	15350	15350	15350	15350	4
439	20231016	125000	179884070	15290	15300	15300	15290	45
440	20231016	124900	179195580	15270	15270	15270	15270	0
441	20231016	124800	179195580	15270	15270	15270	15270	5
442	20231016	124700	179119230	15270	15270	15270	15270	0
443	20231016	124600	179119230	15270	15270	15270	15270	4
444	20231016	124500	179058150	15270	15270	15270	15270	0
445	20231016	124400	179058150	15270	15270	15270	15270	0
446	20231016	124300	179058150	15270	15240	15270	15220	52
447	20231016	124200	178266470	15220	15220	15220	15220	0
448	20231016	124100	178266470	15220	15220	15220	15220	168
449	20231016	124000	175709510	15270	15260	15270	15220	495
450	20231016	123900	168171650	15270	15270	15270	15270	0
451	20231016	123800	168171650	15270	15270	15270	15270	4
452	20231016	123700	168110570	15260	15260	15260	15260	0
453	20231016	123600	168110570	15260	15260	15260	15260	0
454	20231016	123500	168110570	15260	15270	15270	15260	6
455	20231016	123400	168018970	15270	15270	15270	15270	1
456	20231016	123300	168003700	15270	15270	15270	15270	4
457	20231016	123200	167942620	15280	15280	15280	15280	0
458	20231016	123100	167942620	15280	15280	15280	15280	2
459	20231016	123000	167912060	15290	15300	15300	15290	8
460	20231016	122900	167789690	15300	15300	15300	15300	0
461	20231016	122800	167789690	15300	15300	15300	15300	0
462	20231016	122700	167789690	15300	15290	15300	15290	9
463	20231016	122600	167652040	15300	15300	15300	15300	0
464	20231016	122500	167652040	15300	15260	15300	15260	6
465	20231016	122400	167560320	15240	15240	15240	15240	0
466	20231016	122300	167560320	15240	15240	15240	15240	59
467	20231016	122200	166661160	15220	15230	15240	15220	307
468	20231016	122100	161986740	15240	15240	15240	15240	2
469	20231016	122000	161956260	15240	15240	15240	15240	105
470	20231016	121900	160356060	15240	15240	15240	15240	30
471	20231016	121800	159898860	15230	15230	15230	15230	0
472	20231016	121700	159898860	15230	15240	15240	15230	337
473	20231016	121600	154766310	15240	15250	15250	15230	920
474	20231016	121500	140745730	15250	15280	15280	15250	50
475	20231016	121400	139983130	15300	15300	15300	15290	8
476	20231016	121300	139860760	15300	15300	15300	15300	1
477	20231016	121200	139845460	15300	15300	15300	15300	4
478	20231016	121100	139784260	15300	15300	15300	15300	0
479	20231016	121000	139784260	15300	15300	15300	15300	0
480	20231016	120900	139784260	15300	15300	15300	15300	4
481	20231016	120800	139723060	15290	15290	15290	15290	2
482	20231016	120700	139692480	15360	15350	15360	15350	12
483	20231016	120600	139508200	15250	15250	15250	15250	325
484	20231016	120500	134551950	15240	15240	15240	15240	19
485	20231016	120400	134262390	15250	15260	15260	15250	400
486	20231016	120300	128161390	15260	15280	15280	15260	115
487	20231016	120200	126405400	15290	15350	15350	15280	300
488	20231016	120100	121811270	15350	15350	15350	15350	0
489	20231016	120000	121811270	15350	15350	15350	15350	3
490	20231016	115900	121765220	15360	15360	15360	15360	8
491	20231016	115800	121642340	15370	15370	15370	15370	0
492	20231016	115700	121642340	15370	15370	15370	15370	0
493	20231016	115600	121642340	15370	15370	15370	15370	4
494	20231016	115500	121580860	15370	15370	15370	15370	0
495	20231016	115400	121580860	15370	15350	15370	15350	6
496	20231016	115300	121488660	15340	15330	15340	15330	2
497	20231016	115200	121457990	15330	15330	15330	15330	1
498	20231016	115100	121442660	15330	15350	15360	15330	33
499	20231016	115000	120936350	15340	15340	15340	15340	2
500	20231016	114900	120905670	15340	15370	15370	15340	76
501	20231016	114800	119738990	15360	15360	15360	15360	0
502	20231016	114700	119738990	15360	15360	15360	15360	11
503	20231016	114600	119570030	15370	15360	15370	15360	12
504	20231016	114500	119385670	15360	15360	15360	15360	0
505	20231016	114400	119385670	15360	15360	15360	15360	7
506	20231016	114300	119278150	15370	15370	15370	15370	4
507	20231016	114200	119216670	15370	15370	15370	15370	1
508	20231016	114100	119201300	15370	15370	15370	15370	4
509	20231016	114000	119139820	15360	15360	15360	15360	0
510	20231016	113900	119139820	15360	15370	15370	15360	27
511	20231016	113800	118724970	15380	15380	15380	15380	4
512	20231016	113700	118663450	15380	15380	15380	15380	0
513	20231016	113600	118663450	15380	15380	15380	15380	5
514	20231016	113500	118586550	15380	15380	15380	15380	3
515	20231016	113400	118540410	15390	15390	15390	15390	1
516	20231016	113300	118525020	15390	15390	15390	15390	4
517	20231016	113200	118463460	15380	15380	15380	15380	0
518	20231016	113100	118463460	15380	15390	15390	15380	6
519	20231016	113000	118371140	15380	15380	15380	15380	2
520	20231016	112900	118340380	15360	15360	15360	15360	69
521	20231016	112800	117280540	15390	15390	15390	15390	4
522	20231016	112700	117218980	15390	15390	15390	15390	0
523	20231016	112600	117218980	15390	15390	15390	15390	0
524	20231016	112500	117218980	15390	15390	15390	15390	7
525	20231016	112400	117111250	15390	15390	15390	15390	2
526	20231016	112300	117080470	15400	15370	15400	15370	19
527	20231016	112200	116788390	15370	15360	15370	15360	36
528	20231016	112100	116235090	15350	15350	15350	15350	2
529	20231016	112000	116204390	15350	15350	15350	15340	56
530	20231016	111900	115344810	15350	15350	15350	15350	1
531	20231016	111800	115329460	15350	15350	15350	15350	6
532	20231016	111700	115237360	15350	15350	15350	15350	1
533	20231016	111600	115222010	15340	15340	15340	15340	0
534	20231016	111500	115222010	15340	15340	15340	15340	5
535	20231016	111400	115145310	15340	15350	15350	15340	5
536	20231016	111300	115068600	15350	15350	15350	15350	0
537	20231016	111200	115068600	15350	15350	15350	15350	4
538	20231016	111100	115007200	15320	15320	15320	15320	0
539	20231016	111000	115007200	15320	15320	15320	15320	1
540	20231016	110900	114991880	15320	15320	15320	15320	3
541	20231016	110800	114945920	15330	15330	15330	15330	0
542	20231016	110700	114945920	15330	15330	15330	15330	4
543	20231016	110600	114884600	15340	15330	15340	15330	2
544	20231016	110500	114853930	15330	15330	15330	15330	5
545	20231016	110400	114777280	15330	15330	15330	15330	0
546	20231016	110300	114777280	15330	15330	15330	15330	0
547	20231016	110200	114777280	15330	15270	15330	15270	5
548	20231016	110100	114700690	15330	15330	15330	15330	0
549	20231016	110000	114700690	15330	15320	15330	15320	5
550	20231016	105900	114624080	15250	15290	15290	15250	270
551	20231016	105800	110502250	15330	15330	15330	15330	18
552	20231016	105700	110226310	15330	15330	15330	15330	2
553	20231016	105600	110195650	15330	15340	15350	15330	54
554	20231016	105500	109367170	15350	15350	15350	15350	1
555	20231016	105400	109351820	15350	15350	15350	15350	1
556	20231016	105300	109336470	15350	15350	15350	15350	1
557	20231016	105200	109321120	15350	15350	15350	15350	0
558	20231016	105100	109321120	15350	15340	15350	15340	3
559	20231016	105000	109275090	15310	15310	15310	15310	0
560	20231016	104900	109275090	15310	15310	15310	15310	0
561	20231016	104800	109275090	15310	15310	15310	15310	0
562	20231016	104700	109275090	15310	15310	15310	15310	1
563	20231016	104600	109259780	15340	15340	15340	15340	1
564	20231016	104500	109244440	15290	15340	15340	15290	51
565	20231016	104400	108464020	15340	15340	15340	15340	0
566	20231016	104300	108464020	15340	15340	15340	15340	0
567	20231016	104200	108464020	15340	15340	15340	15340	4
568	20231016	104100	108402660	15340	15340	15340	15340	31
569	20231016	104000	107927120	15340	15340	15340	15340	3
570	20231016	103900	107881100	15340	15340	15340	15340	0
571	20231016	103800	107881100	15340	15340	15340	15340	1
572	20231016	103700	107865760	15310	15320	15320	15310	8
573	20231016	103600	107743260	15330	15350	15350	15330	6
574	20231016	103500	107651220	15350	15350	15350	15350	0
575	20231016	103400	107651220	15350	15350	15350	15350	1
576	20231016	103300	107635870	15350	15350	15350	15350	0
577	20231016	103200	107635870	15350	15350	15350	15350	14
578	20231016	103100	107420970	15350	15350	15350	15350	1
579	20231016	103000	107405620	15350	15350	15350	15350	1
580	20231016	102900	107390270	15350	15350	15350	15350	1
581	20231016	102800	107374920	15350	15350	15350	15350	0
582	20231016	102700	107374920	15350	15350	15350	15350	1
583	20231016	102600	107359570	15280	15220	15280	15220	87
584	20231016	102500	106031890	15280	15230	15280	15230	104
585	20231016	102400	104447720	15230	15280	15280	15220	252
586	20231016	102300	100609700	15230	15230	15230	15230	0
587	20231016	102200	100609700	15230	15270	15280	15230	368
588	20231016	102100	94996780	15280	15320	15320	15280	678
589	20231016	102000	84617330	15330	15360	15360	15330	340
590	20231016	101900	79403860	15370	15370	15370	15370	4
591	20231016	101800	79342380	15380	15380	15380	15380	0
592	20231016	101700	79342380	15380	15380	15380	15380	1
593	20231016	101600	79327000	15380	15380	15380	15380	0
594	20231016	101500	79327000	15380	15380	15380	15380	0
595	20231016	101400	79327000	15380	15380	15380	15380	2
596	20231016	101300	79296240	15390	15390	15390	15390	33
597	20231016	101200	78788370	15400	15400	15400	15400	0
598	20231016	101100	78788370	15400	15400	15400	15400	1
599	20231016	101000	78772970	15340	15340	15340	15340	0
600	20231016	100900	78772970	15340	15340	15340	15340	0
601	20231016	100800	78772970	15340	15390	15390	15340	101
602	20231016	100700	77222670	15390	15400	15400	15390	101
603	20231016	100600	75667280	15390	15390	15390	15390	1
604	20231016	100500	75651890	15380	15380	15380	15380	3
605	20231016	100400	75605750	15380	15400	15400	15380	104
606	20231016	100300	74004210	15400	15400	15400	15400	0
607	20231016	100200	74004210	15400	15400	15400	15400	1
608	20231016	100100	73988810	15400	15400	15400	15400	1
609	20231016	100000	73973410	15400	15400	15400	15400	1
610	20231016	095900	73958010	15400	15400	15400	15400	1
611	20231016	095800	73942610	15460	15460	15460	15460	0
612	20231016	095700	73942610	15460	15460	15460	15460	0
613	20231016	095600	73942610	15460	15400	15460	15400	90
614	20231016	095500	72553940	15320	15320	15320	15320	0
615	20231016	095400	72553940	15320	15320	15320	15320	15
616	20231016	095300	72324140	15310	15310	15310	15310	0
617	20231016	095200	72324140	15310	15310	15310	15310	0
618	20231016	095100	72324140	15310	15310	15310	15310	0
619	20231016	095000	72324140	15310	15310	15310	15310	5
620	20231016	094900	72247590	15320	15300	15320	15300	232
621	20231016	094800	68697490	15310	15320	15320	15310	381
622	20231016	094700	62863160	15320	15330	15330	15320	157
623	20231016	094600	60456400	15340	15370	15370	15340	599
624	20231016	094500	51258590	15380	15400	15400	15380	549
625	20231016	094400	42806150	15400	15400	15400	15400	0
626	20231016	094300	42806150	15400	15400	15400	15400	1
627	20231016	094200	42790750	15460	15460	15460	15460	0
628	20231016	094100	42790750	15460	15460	15460	15460	1
629	20231016	094000	42775290	15400	15410	15410	15400	90
630	20231016	093900	41389280	15420	15460	15460	15420	93
631	20231016	093800	39954210	15470	15470	15470	15470	4
632	20231016	093700	39892330	15470	15470	15470	15470	1
633	20231016	093600	39876860	15470	15470	15470	15470	5
634	20231016	093500	39799510	15470	15470	15470	15470	0
635	20231016	093400	39799510	15470	15470	15470	15470	2
636	20231016	093300	39768570	15470	15470	15470	15470	0
637	20231016	093200	39768570	15470	15470	15470	15470	4
638	20231016	093100	39706690	15470	15520	15520	15470	15
639	20231016	093000	39474280	15520	15520	15520	15520	0
640	20231016	092900	39474280	15520	15520	15520	15520	0
641	20231016	092800	39474280	15520	15520	15520	15520	0
642	20231016	092700	39474280	15520	15520	15520	15520	0
643	20231016	092600	39474280	15520	15520	15520	15520	1
644	20231016	092500	39458760	15480	15480	15480	15480	0
645	20231016	092400	39458760	15480	15480	15480	15480	17
646	20231016	092300	39195600	15490	15490	15490	15490	8
647	20231016	092200	39071680	15580	15580	15580	15580	0
648	20231016	092100	39071680	15580	15580	15580	15580	0
649	20231016	092000	39071680	15580	15580	15580	15580	100
650	20231016	091900	37513680	15590	15590	15590	15590	72
651	20231016	091800	36391200	15570	15550	15590	15550	355
652	20231016	091700	30857620	15590	15540	15590	15540	271
653	20231016	091600	26644350	15540	15540	15540	15540	10
654	20231016	091500	26488950	15590	15590	15590	15590	8
655	20231016	091400	26364230	15470	15470	15470	15470	273
656	20231016	091300	22140920	15380	15470	15470	15380	40
657	20231016	091200	21522960	15470	15430	15470	15430	4
658	20231016	091100	21461200	15410	15400	15410	15400	48
659	20231016	091000	20721800	15400	15390	15400	15390	8
660	20231016	090900	20598670	15400	15400	15400	15400	0
661	20231016	090800	20598670	15400	15400	15400	15400	15
662	20231016	090700	20367670	15400	15400	15400	15400	5
663	20231016	090600	20290670	15310	15410	15410	15310	471
664	20231016	090500	13058950	15490	15490	15490	15490	1
665	20231016	090400	13043460	15410	15450	15450	15410	170
666	20231016	090300	10421890	15450	15450	15450	15450	0
667	20231016	090200	10421890	15450	15600	15600	15450	363
668	20231016	090100	4790570	15690	15710	15710	15690	4
669	20231016	090000	4727790	15600	15600	15710	15600	303