KissMeData/160980/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	200500	384367560	15340	15340	15340	15340	709
3	20231023	200400	384367560	15340	15340	15340	15340	0
4	20231023	200300	384367560	15340	15340	15340	15340	0
5	20231023	200200	384367560	15340	15340	15340	15340	0
6	20231023	200100	384367560	15340	15340	15340	15340	0
7	20231023	200000	384367560	15340	15340	15340	15340	0
8	20231023	195900	384367560	15340	15340	15340	15340	0
9	20231023	195800	384367560	15340	15340	15340	15340	0
10	20231023	195700	384367560	15340	15340	15340	15340	0
11	20231023	195600	384367560	15340	15340	15340	15340	0
12	20231023	195500	384367560	15340	15340	15340	15340	0
13	20231023	195400	384367560	15340	15340	15340	15340	0
14	20231023	195300	384367560	15340	15340	15340	15340	0
15	20231023	195200	384367560	15340	15340	15340	15340	0
16	20231023	195100	384367560	15340	15340	15340	15340	0
17	20231023	195000	384367560	15340	15340	15340	15340	0
18	20231023	194900	384367560	15340	15340	15340	15340	0
19	20231023	194800	384367560	15340	15340	15340	15340	0
20	20231023	194700	384367560	15340	15340	15340	15340	0
21	20231023	194600	384367560	15340	15340	15340	15340	0
22	20231023	194500	384367560	15340	15340	15340	15340	0
23	20231023	194400	384367560	15340	15340	15340	15340	0
24	20231023	194300	384367560	15340	15340	15340	15340	0
25	20231023	194200	384367560	15340	15340	15340	15340	0
26	20231023	194100	384367560	15340	15340	15340	15340	0
27	20231023	194000	384367560	15340	15340	15340	15340	0
28	20231023	193900	384367560	15340	15340	15340	15340	0
29	20231023	193800	384367560	15340	15340	15340	15340	0
30	20231023	193700	384367560	15340	15340	15340	15340	0
31	20231023	193600	384367560	15340	15340	15340	15340	0
32	20231023	193500	384367560	15340	15340	15340	15340	709
33	20231023	193400	384367560	15340	15340	15340	15340	0
34	20231023	193300	384367560	15340	15340	15340	15340	0
35	20231023	193200	384367560	15340	15340	15340	15340	0
36	20231023	193100	384367560	15340	15340	15340	15340	0
37	20231023	193000	384367560	15340	15340	15340	15340	0
38	20231023	192900	384367560	15340	15340	15340	15340	0
39	20231023	192800	384367560	15340	15340	15340	15340	0
40	20231023	192700	384367560	15340	15340	15340	15340	0
41	20231023	192600	384367560	15340	15340	15340	15340	0
42	20231023	192500	384367560	15340	15340	15340	15340	0
43	20231023	192400	384367560	15340	15340	15340	15340	0
44	20231023	192300	384367560	15340	15340	15340	15340	0
45	20231023	192200	384367560	15340	15340	15340	15340	0
46	20231023	192100	384367560	15340	15340	15340	15340	0
47	20231023	192000	384367560	15340	15340	15340	15340	0
48	20231023	191900	384367560	15340	15340	15340	15340	0
49	20231023	191800	384367560	15340	15340	15340	15340	0
50	20231023	191700	384367560	15340	15340	15340	15340	0
51	20231023	191600	384367560	15340	15340	15340	15340	0
52	20231023	191500	384367560	15340	15340	15340	15340	0
53	20231023	191400	384367560	15340	15340	15340	15340	0
54	20231023	191300	384367560	15340	15340	15340	15340	0
55	20231023	191200	384367560	15340	15340	15340	15340	0
56	20231023	191100	384367560	15340	15340	15340	15340	0
57	20231023	191000	384367560	15340	15340	15340	15340	0
58	20231023	190900	384367560	15340	15340	15340	15340	0
59	20231023	190800	384367560	15340	15340	15340	15340	0
60	20231023	190700	384367560	15340	15340	15340	15340	0
61	20231023	190600	384367560	15340	15340	15340	15340	0
62	20231023	190500	384367560	15340	15340	15340	15340	709
63	20231023	190400	384367560	15340	15340	15340	15340	0
64	20231023	190300	384367560	15340	15340	15340	15340	0
65	20231023	190200	384367560	15340	15340	15340	15340	0
66	20231023	190100	384367560	15340	15340	15340	15340	0
67	20231023	190000	384367560	15340	15340	15340	15340	0
68	20231023	185900	384367560	15340	15340	15340	15340	0
69	20231023	185800	384367560	15340	15340	15340	15340	0
70	20231023	185700	384367560	15340	15340	15340	15340	0
71	20231023	185600	384367560	15340	15340	15340	15340	0
72	20231023	185500	384367560	15340	15340	15340	15340	0
73	20231023	185400	384367560	15340	15340	15340	15340	0
74	20231023	185300	384367560	15340	15340	15340	15340	0
75	20231023	185200	384367560	15340	15340	15340	15340	0
76	20231023	185100	384367560	15340	15340	15340	15340	0
77	20231023	185000	384367560	15340	15340	15340	15340	0
78	20231023	184900	384367560	15340	15340	15340	15340	0
79	20231023	184800	384367560	15340	15340	15340	15340	0
80	20231023	184700	384367560	15340	15340	15340	15340	0
81	20231023	184600	384367560	15340	15340	15340	15340	0
82	20231023	184500	384367560	15340	15340	15340	15340	0
83	20231023	184400	384367560	15340	15340	15340	15340	0
84	20231023	184300	384367560	15340	15340	15340	15340	0
85	20231023	184200	384367560	15340	15340	15340	15340	0
86	20231023	184100	384367560	15340	15340	15340	15340	0
87	20231023	184000	384367560	15340	15340	15340	15340	0
88	20231023	183900	384367560	15340	15340	15340	15340	0
89	20231023	183800	384367560	15340	15340	15340	15340	0
90	20231023	183700	384367560	15340	15340	15340	15340	0
91	20231023	183600	384367560	15340	15340	15340	15340	0
92	20231023	183500	384367560	15340	15340	15340	15340	709
93	20231023	183400	384367560	15340	15340	15340	15340	0
94	20231023	183300	384367560	15340	15340	15340	15340	0
95	20231023	183200	384367560	15340	15340	15340	15340	0
96	20231023	183100	384367560	15340	15340	15340	15340	0
97	20231023	183000	384367560	15340	15340	15340	15340	0
98	20231023	182900	384367560	15340	15340	15340	15340	0
99	20231023	182800	384367560	15340	15340	15340	15340	0
100	20231023	182700	384367560	15340	15340	15340	15340	0
101	20231023	182600	384367560	15340	15340	15340	15340	0
102	20231023	182500	384367560	15340	15340	15340	15340	0
103	20231023	182400	384367560	15340	15340	15340	15340	0
104	20231023	182300	384367560	15340	15340	15340	15340	0
105	20231023	182200	384367560	15340	15340	15340	15340	0
106	20231023	182100	384367560	15340	15340	15340	15340	0
107	20231023	182000	384367560	15340	15340	15340	15340	0
108	20231023	181900	384367560	15340	15340	15340	15340	0
109	20231023	181800	384367560	15340	15340	15340	15340	0
110	20231023	181700	384367560	15340	15340	15340	15340	0
111	20231023	181600	384367560	15340	15340	15340	15340	0
112	20231023	181500	384367560	15340	15340	15340	15340	0
113	20231023	181400	384367560	15340	15340	15340	15340	0
114	20231023	181300	384367560	15340	15340	15340	15340	0
115	20231023	181200	384367560	15340	15340	15340	15340	0
116	20231023	181100	384367560	15340	15340	15340	15340	0
117	20231023	181000	384367560	15340	15340	15340	15340	0
118	20231023	180900	384367560	15340	15340	15340	15340	0
119	20231023	180800	384367560	15340	15340	15340	15340	0
120	20231023	180700	384367560	15340	15340	15340	15340	0
121	20231023	180600	384367560	15340	15340	15340	15340	0
122	20231023	180500	384367560	15340	15340	15340	15340	709
123	20231023	180400	384367560	15340	15340	15340	15340	0
124	20231023	180300	384367560	15340	15340	15340	15340	0
125	20231023	180200	384367560	15340	15340	15340	15340	0
126	20231023	180100	384367560	15340	15340	15340	15340	0
127	20231023	180000	384367560	15340	15340	15340	15340	0
128	20231023	175900	384367560	15340	15340	15340	15340	0
129	20231023	175800	384367560	15340	15340	15340	15340	0
130	20231023	175700	384367560	15340	15340	15340	15340	0
131	20231023	175600	384367560	15340	15340	15340	15340	0
132	20231023	175500	384367560	15340	15340	15340	15340	0
133	20231023	175400	384367560	15340	15340	15340	15340	0
134	20231023	175300	384367560	15340	15340	15340	15340	0
135	20231023	175200	384367560	15340	15340	15340	15340	0
136	20231023	175100	384367560	15340	15340	15340	15340	0
137	20231023	175000	384367560	15340	15340	15340	15340	0
138	20231023	174900	384367560	15340	15340	15340	15340	0
139	20231023	174800	384367560	15340	15340	15340	15340	0
140	20231023	174700	384367560	15340	15340	15340	15340	0
141	20231023	174600	384367560	15340	15340	15340	15340	0
142	20231023	174500	384367560	15340	15340	15340	15340	0
143	20231023	174400	384367560	15340	15340	15340	15340	0
144	20231023	174300	384367560	15340	15340	15340	15340	0
145	20231023	174200	384367560	15340	15340	15340	15340	0
146	20231023	174100	384367560	15340	15340	15340	15340	0
147	20231023	174000	384367560	15340	15340	15340	15340	0
148	20231023	173900	384367560	15340	15340	15340	15340	0
149	20231023	173800	384367560	15340	15340	15340	15340	0
150	20231023	173700	384367560	15340	15340	15340	15340	0
151	20231023	173600	384367560	15340	15340	15340	15340	0
152	20231023	173500	384367560	15340	15340	15340	15340	709
153	20231023	173400	384367560	15340	15340	15340	15340	0
154	20231023	173300	384367560	15340	15340	15340	15340	0
155	20231023	173200	384367560	15340	15340	15340	15340	0
156	20231023	173100	384367560	15340	15340	15340	15340	0
157	20231023	173000	384367560	15340	15340	15340	15340	0
158	20231023	172900	384367560	15340	15340	15340	15340	0
159	20231023	172800	384367560	15340	15340	15340	15340	0
160	20231023	172700	384367560	15340	15340	15340	15340	0
161	20231023	172600	384367560	15340	15340	15340	15340	0
162	20231023	172500	384367560	15340	15340	15340	15340	0
163	20231023	172400	384367560	15340	15340	15340	15340	0
164	20231023	172300	384367560	15340	15340	15340	15340	0
165	20231023	172200	384367560	15340	15340	15340	15340	0
166	20231023	172100	384367560	15340	15340	15340	15340	0
167	20231023	172000	384367560	15340	15340	15340	15340	0
168	20231023	171900	384367560	15340	15340	15340	15340	0
169	20231023	171800	384367560	15340	15340	15340	15340	0
170	20231023	171700	384367560	15340	15340	15340	15340	0
171	20231023	171600	384367560	15340	15340	15340	15340	0
172	20231023	171500	384367560	15340	15340	15340	15340	0
173	20231023	171400	384367560	15340	15340	15340	15340	0
174	20231023	171300	384367560	15340	15340	15340	15340	0
175	20231023	171200	384367560	15340	15340	15340	15340	0
176	20231023	171100	384367560	15340	15340	15340	15340	0
177	20231023	171000	384367560	15340	15340	15340	15340	0
178	20231023	170900	384367560	15340	15340	15340	15340	0
179	20231023	170800	384367560	15340	15340	15340	15340	0
180	20231023	170700	384367560	15340	15340	15340	15340	0
181	20231023	170600	384367560	15340	15340	15340	15340	0
182	20231023	170500	384367560	15340	15340	15340	15340	709
183	20231023	170400	384367560	15340	15340	15340	15340	0
184	20231023	170300	384367560	15340	15340	15340	15340	0
185	20231023	170200	384367560	15340	15340	15340	15340	0
186	20231023	170100	384367560	15340	15340	15340	15340	0
187	20231023	170000	384367560	15340	15340	15340	15340	0
188	20231023	165900	384367560	15340	15340	15340	15340	0
189	20231023	165800	384367560	15340	15340	15340	15340	0
190	20231023	165700	384367560	15340	15340	15340	15340	0
191	20231023	165600	384367560	15340	15340	15340	15340	0
192	20231023	165500	384367560	15340	15340	15340	15340	0
193	20231023	165400	384367560	15340	15340	15340	15340	0
194	20231023	165300	384367560	15340	15340	15340	15340	0
195	20231023	165200	384367560	15340	15340	15340	15340	0
196	20231023	165100	384367560	15340	15340	15340	15340	0
197	20231023	165000	384367560	15340	15340	15340	15340	0
198	20231023	164900	384367560	15340	15340	15340	15340	0
199	20231023	164800	384367560	15340	15340	15340	15340	0
200	20231023	164700	384367560	15340	15340	15340	15340	0
201	20231023	164600	384367560	15340	15340	15340	15340	0
202	20231023	164500	384367560	15340	15340	15340	15340	0
203	20231023	164400	384367560	15340	15340	15340	15340	0
204	20231023	164300	384367560	15340	15340	15340	15340	0
205	20231023	164200	384367560	15340	15340	15340	15340	0
206	20231023	164100	384367560	15340	15340	15340	15340	0
207	20231023	164000	384367560	15340	15340	15340	15340	0
208	20231023	163900	384367560	15340	15340	15340	15340	0
209	20231023	163800	384367560	15340	15340	15340	15340	0
210	20231023	163700	384367560	15340	15340	15340	15340	0
211	20231023	163600	384367560	15340	15340	15340	15340	0
212	20231023	163500	384367560	15340	15340	15340	15340	709
213	20231023	163400	384367560	15340	15340	15340	15340	0
214	20231023	163300	384367560	15340	15340	15340	15340	0
215	20231023	163200	384367560	15340	15340	15340	15340	0
216	20231023	163100	384367560	15340	15340	15340	15340	0
217	20231023	163000	384367560	15340	15340	15340	15340	0
218	20231023	162900	384367560	15340	15340	15340	15340	0
219	20231023	162800	384367560	15340	15340	15340	15340	0
220	20231023	162700	384367560	15340	15340	15340	15340	0
221	20231023	162600	384367560	15340	15340	15340	15340	0
222	20231023	162500	384367560	15340	15340	15340	15340	0
223	20231023	162400	384367560	15340	15340	15340	15340	0
224	20231023	162300	384367560	15340	15340	15340	15340	0
225	20231023	162200	384367560	15340	15340	15340	15340	0
226	20231023	162100	384367560	15340	15340	15340	15340	0
227	20231023	162000	384367560	15340	15340	15340	15340	0
228	20231023	161900	384367560	15340	15340	15340	15340	0
229	20231023	161800	384367560	15340	15340	15340	15340	0
230	20231023	161700	384367560	15340	15340	15340	15340	0
231	20231023	161600	384367560	15340	15340	15340	15340	0
232	20231023	161500	384367560	15340	15340	15340	15340	0
233	20231023	161400	384367560	15340	15340	15340	15340	0
234	20231023	161300	384367560	15340	15340	15340	15340	0
235	20231023	161200	384367560	15340	15340	15340	15340	0
236	20231023	161100	384367560	15340	15340	15340	15340	0
237	20231023	161000	384367560	15340	15340	15340	15340	0
238	20231023	160900	384367560	15340	15340	15340	15340	0
239	20231023	160800	384367560	15340	15340	15340	15340	0
240	20231023	160700	384367560	15340	15340	15340	15340	0
241	20231023	160600	384367560	15340	15340	15340	15340	0
242	20231023	160500	384367560	15340	15340	15340	15340	709
243	20231023	160400	384367560	15340	15340	15340	15340	0
244	20231023	160300	384367560	15340	15340	15340	15340	0
245	20231023	160200	384367560	15340	15340	15340	15340	0
246	20231023	160100	384367560	15340	15340	15340	15340	0
247	20231023	160000	384367560	15340	15340	15340	15340	0
248	20231023	155900	384367560	15340	15340	15340	15340	0
249	20231023	155800	384367560	15340	15340	15340	15340	0
250	20231023	155700	384367560	15340	15340	15340	15340	0
251	20231023	155600	384367560	15340	15340	15340	15340	0
252	20231023	155500	384367560	15340	15340	15340	15340	0
253	20231023	155400	384367560	15340	15340	15340	15340	0
254	20231023	155300	384367560	15340	15340	15340	15340	0
255	20231023	155200	384367560	15340	15340	15340	15340	0
256	20231023	155100	384367560	15340	15340	15340	15340	0
257	20231023	155000	384367560	15340	15340	15340	15340	0
258	20231023	154900	384367560	15340	15340	15340	15340	0
259	20231023	154800	384367560	15340	15340	15340	15340	0
260	20231023	154700	384367560	15340	15340	15340	15340	0
261	20231023	154600	384367560	15340	15340	15340	15340	0
262	20231023	154500	384367560	15340	15340	15340	15340	0
263	20231023	154400	384367560	15340	15340	15340	15340	0
264	20231023	154300	384367560	15340	15340	15340	15340	0
265	20231023	154200	384367560	15340	15340	15340	15340	0
266	20231023	154100	384367560	15340	15340	15340	15340	0
267	20231023	154000	384367560	15340	15340	15340	15340	0
268	20231023	153900	384367560	15340	15340	15340	15340	0
269	20231023	153800	384367560	15340	15340	15340	15340	0
270	20231023	153700	384367560	15340	15340	15340	15340	0
271	20231023	153600	384367560	15340	15340	15340	15340	0
272	20231023	153500	384367560	15340	15340	15340	15340	709
273	20231023	153400	384367560	15340	15340	15340	15340	0
274	20231023	153300	384367560	15340	15340	15340	15340	0
275	20231023	153200	384367560	15340	15340	15340	15340	0
276	20231023	153100	384367560	15340	15340	15340	15340	0
277	20231023	153000	384367560	15340	15340	15340	15340	709
278	20231023	152900	373491500	15340	15340	15340	15340	0
279	20231023	152800	373491500	15340	15340	15340	15340	0
280	20231023	152700	373491500	15340	15340	15340	15340	0
281	20231023	152600	373491500	15340	15340	15340	15340	0
282	20231023	152500	373491500	15340	15340	15340	15340	0
283	20231023	152400	373491500	15340	15340	15340	15340	0
284	20231023	152300	373491500	15340	15340	15340	15340	0
285	20231023	152200	373491500	15340	15340	15340	15340	0
286	20231023	152100	373491500	15340	15340	15340	15340	0
287	20231023	152000	373491500	15340	15340	15340	15340	0
288	20231023	151900	373491500	15340	15340	15360	15170	630
289	20231023	151800	363828670	15330	15280	15330	15270	1117
290	20231023	151700	346741400	15270	15240	15290	15240	1036
291	20231023	151600	330925100	15240	15160	15240	15160	136
292	20231023	151500	328853980	15240	15240	15240	15160	212
293	20231023	151400	325629420	15160	15190	15240	15160	1207
294	20231023	151300	307249200	15160	15160	15160	15160	7
295	20231023	151200	307143080	15190	15200	15200	15180	391
296	20231023	151100	301203840	15240	15220	15260	15200	175
297	20231023	151000	298539620	15270	15270	15270	15270	101
298	20231023	150900	296997350	15280	15280	15280	15280	250
299	20231023	150800	293177350	15300	15290	15300	15290	200
300	20231023	150700	290118820	15280	15280	15300	15280	196
301	20231023	150600	287122990	15280	15280	15280	15280	250
302	20231023	150500	283302990	15280	15270	15280	15270	350
303	20231023	150400	277957040	15280	15210	15280	15210	133
304	20231023	150300	275927110	15280	15270	15280	15270	200
305	20231023	150200	272872110	15260	15260	15260	15260	0
306	20231023	150100	272872110	15260	15250	15260	15250	106
307	20231023	150000	271255550	15300	15300	15300	15300	101
308	20231023	145900	269710250	15310	15290	15310	15290	101
309	20231023	145800	268165940	15290	15290	15290	15290	100
310	20231023	145700	266636940	15290	15290	15290	15250	113
311	20231023	145600	264909570	15280	15280	15280	15280	0
312	20231023	145500	264909570	15280	15280	15280	15280	100
313	20231023	145400	263381570	15290	15290	15290	15290	0
314	20231023	145300	263381570	15290	15290	15290	15290	0
315	20231023	145200	263381570	15290	15290	15290	15290	0
316	20231023	145100	263381570	15290	15220	15290	15220	322
317	20231023	145000	258478650	15220	15200	15220	15200	14
318	20231023	144900	258265830	15190	15170	15190	15170	419
319	20231023	144800	251902440	15060	15070	15070	15060	102
320	20231023	144700	250366030	15180	15180	15180	15180	0
321	20231023	144600	250366030	15180	15180	15180	15180	0
322	20231023	144500	250366030	15180	15180	15180	15180	0
323	20231023	144400	250366030	15180	15160	15180	15160	200
324	20231023	144300	247330550	15070	15070	15070	15070	0
325	20231023	144200	247330550	15070	15070	15070	15070	21
326	20231023	144100	247014080	15060	15080	15080	15060	215
327	20231023	144000	243774280	15070	15070	15070	15070	0
328	20231023	143900	243774280	15070	15070	15070	15070	0
329	20231023	143800	243774280	15070	15150	15180	15070	306
330	20231023	143700	239137320	15150	15150	15150	15150	6
331	20231023	143600	239046420	15150	15080	15150	15080	113
332	20231023	143500	237335590	15080	15090	15090	15080	18
333	20231023	143400	237064100	15140	15140	15140	15140	0
334	20231023	143300	237064100	15140	15140	15140	15140	0
335	20231023	143200	237064100	15140	15140	15140	15140	0
336	20231023	143100	237064100	15140	15090	15140	15090	55
337	20231023	143000	236232210	15080	15080	15080	15080	0
338	20231023	142900	236232210	15080	15080	15080	15080	5
339	20231023	142800	236156810	15090	15090	15090	15090	0
340	20231023	142700	236156810	15090	15090	15090	15090	0
341	20231023	142600	236156810	15090	15090	15090	15090	0
342	20231023	142500	236156810	15090	15090	15090	15090	0
343	20231023	142400	236156810	15090	15090	15090	15090	0
344	20231023	142300	236156810	15090	15090	15090	15090	0
345	20231023	142200	236156810	15090	15090	15090	15090	0
346	20231023	142100	236156810	15090	15090	15090	15090	0
347	20231023	142000	236156810	15090	15090	15090	15090	9
348	20231023	141900	236021000	15140	15140	15140	15140	0
349	20231023	141800	236021000	15140	15140	15140	15140	10
350	20231023	141700	235869600	15100	15100	15100	15100	6
351	20231023	141600	235779000	15110	15110	15110	15110	0
352	20231023	141500	235779000	15110	15110	15110	15110	50
353	20231023	141400	235023500	15110	15110	15110	15110	6
354	20231023	141300	234932840	15120	15120	15120	15120	8
355	20231023	141200	234811880	15120	15120	15120	15120	0
356	20231023	141100	234811880	15120	15120	15120	15120	48
357	20231023	141000	234086120	15100	15100	15100	15100	3
358	20231023	140900	234040820	15100	15100	15100	15100	0
359	20231023	140800	234040820	15100	15100	15100	15100	0
360	20231023	140700	234040820	15100	15100	15100	15100	47
361	20231023	140600	233331120	15050	15050	15050	15050	0
362	20231023	140500	233331120	15050	15050	15050	15050	0
363	20231023	140400	233331120	15050	15050	15050	15050	0
364	20231023	140300	233331120	15050	15050	15050	15050	0
365	20231023	140200	233331120	15050	15050	15050	15050	10
366	20231023	140100	233180620	15050	15050	15050	15050	0
367	20231023	140000	233180620	15050	15060	15060	15050	21
368	20231023	135900	232864420	15050	15050	15050	15050	0
369	20231023	135800	232864420	15050	15050	15050	15050	0
370	20231023	135700	232864420	15050	15050	15050	15050	0
371	20231023	135600	232864420	15050	15050	15050	15050	0
372	20231023	135500	232864420	15050	15050	15050	15050	0
373	20231023	135400	232864420	15050	15050	15050	15050	43
374	20231023	135300	232217270	15120	15120	15120	15120	0
375	20231023	135200	232217270	15120	15120	15120	15120	200
376	20231023	135100	229193270	15100	15100	15100	15100	0
377	20231023	135000	229193270	15100	15100	15100	15100	0
378	20231023	134900	229193270	15100	15100	15100	15100	0
379	20231023	134800	229193270	15100	15090	15100	15090	100
380	20231023	134700	227683670	15020	15020	15020	15020	0
381	20231023	134600	227683670	15020	15050	15050	15020	382
382	20231023	134500	221942590	15130	15130	15130	15130	0
383	20231023	134400	221942590	15130	15130	15130	15130	0
384	20231023	134300	221942590	15130	15130	15130	15130	0
385	20231023	134200	221942590	15130	15130	15130	15130	0
386	20231023	134100	221942590	15130	15130	15130	15130	0
387	20231023	134000	221942590	15130	15130	15130	15130	0
388	20231023	133900	221942590	15130	15130	15130	15130	0
389	20231023	133800	221942590	15130	15130	15130	15130	0
390	20231023	133700	221942590	15130	15130	15130	15130	0
391	20231023	133600	221942590	15130	15130	15130	15130	0
392	20231023	133500	221942590	15130	15130	15130	15130	0
393	20231023	133400	221942590	15130	15130	15130	15130	0
394	20231023	133300	221942590	15130	15130	15130	15130	0
395	20231023	133200	221942590	15130	15130	15130	15130	0
396	20231023	133100	221942590	15130	15130	15130	15130	0
397	20231023	133000	221942590	15130	15130	15130	15130	0
398	20231023	132900	221942590	15130	15130	15130	15130	0
399	20231023	132800	221942590	15130	15130	15130	15130	0
400	20231023	132700	221942590	15130	15130	15130	15130	0
401	20231023	132600	221942590	15130	15130	15130	15130	0
402	20231023	132500	221942590	15130	15130	15130	15130	0
403	20231023	132400	221942590	15130	15130	15130	15130	0
404	20231023	132300	221942590	15130	15130	15130	15130	0
405	20231023	132200	221942590	15130	15130	15130	15130	0
406	20231023	132100	221942590	15130	15130	15130	15130	0
407	20231023	132000	221942590	15130	15130	15130	15130	1
408	20231023	131900	221927460	15040	15040	15040	15040	0
409	20231023	131800	221927460	15040	15040	15040	15040	56
410	20231023	131700	221085220	15140	15140	15140	15140	0
411	20231023	131600	221085220	15140	15140	15140	15140	0
412	20231023	131500	221085220	15140	15140	15140	15140	1
413	20231023	131400	221070080	15040	15040	15040	15040	106
414	20231023	131300	219475840	15140	15140	15140	15140	1
415	20231023	131200	219460700	15050	15050	15050	15050	15
416	20231023	131100	219234950	15040	15040	15040	15040	0
417	20231023	131000	219234950	15040	15040	15040	15040	0
418	20231023	130900	219234950	15040	15040	15040	15040	0
419	20231023	130800	219234950	15040	15040	15040	15040	35
420	20231023	130700	218708550	15040	15040	15040	15040	100
421	20231023	130600	217204550	15040	15040	15040	15040	100
422	20231023	130500	215700550	15040	15040	15040	15040	0
423	20231023	130400	215700550	15040	15040	15040	15040	0
424	20231023	130300	215700550	15040	15040	15040	15040	0
425	20231023	130200	215700550	15040	15040	15040	15040	0
426	20231023	130100	215700550	15040	15040	15040	15040	0
427	20231023	130000	215700550	15040	15040	15040	15040	20
428	20231023	125900	215399750	15180	15180	15180	15180	0
429	20231023	125800	215399750	15180	15180	15180	15180	0
430	20231023	125700	215399750	15180	15180	15180	15180	0
431	20231023	125600	215399750	15180	15180	15180	15180	0
432	20231023	125500	215399750	15180	15180	15180	15180	6
433	20231023	125400	215308670	15030	15030	15030	15030	0
434	20231023	125300	215308670	15030	15030	15030	15030	0
435	20231023	125200	215308670	15030	15030	15030	15030	0
436	20231023	125100	215308670	15030	15030	15030	15030	0
437	20231023	125000	215308670	15030	15050	15050	15030	100
438	20231023	124900	213804120	15080	15080	15080	15080	0
439	20231023	124800	213804120	15080	15070	15080	15070	223
440	20231023	124700	210441290	15050	15050	15050	15050	0
441	20231023	124600	210441290	15050	15050	15050	15050	0
442	20231023	124500	210441290	15050	15050	15050	15050	0
443	20231023	124400	210441290	15050	15050	15050	15050	0
444	20231023	124300	210441290	15050	15050	15050	15050	0
445	20231023	124200	210441290	15050	15050	15050	15050	0
446	20231023	124100	210441290	15050	15050	15050	15050	8
447	20231023	124000	210320890	15050	15050	15050	15050	0
448	20231023	123900	210320890	15050	15050	15050	15050	0
449	20231023	123800	210320890	15050	15050	15050	15050	0
450	20231023	123700	210320890	15050	15050	15050	15050	0
451	20231023	123600	210320890	15050	15050	15050	15050	0
452	20231023	123500	210320890	15050	15050	15050	15050	0
453	20231023	123400	210320890	15050	15050	15050	15050	0
454	20231023	123300	210320890	15050	15050	15050	15050	0
455	20231023	123200	210320890	15050	15050	15050	15050	0
456	20231023	123100	210320890	15050	15050	15050	15050	0
457	20231023	123000	210320890	15050	15050	15050	15050	0
458	20231023	122900	210320890	15050	15050	15050	15050	0
459	20231023	122800	210320890	15050	15050	15050	15050	0
460	20231023	122700	210320890	15050	15050	15050	15050	0
461	20231023	122600	210320890	15050	15050	15050	15050	0
462	20231023	122500	210320890	15050	15050	15050	15050	0
463	20231023	122400	210320890	15050	15050	15050	15050	0
464	20231023	122300	210320890	15050	15050	15050	15050	0
465	20231023	122200	210320890	15050	15050	15050	15050	17
466	20231023	122100	210065040	15050	15050	15050	15050	0
467	20231023	122000	210065040	15050	15050	15050	15050	0
468	20231023	121900	210065040	15050	15050	15050	15050	1
469	20231023	121800	210049990	15070	15070	15070	15070	0
470	20231023	121700	210049990	15070	15070	15070	15070	0
471	20231023	121600	210049990	15070	15070	15070	15070	8
472	20231023	121500	209929430	15020	15020	15020	15020	0
473	20231023	121400	209929430	15020	15020	15020	15020	49
474	20231023	121300	209193450	15070	15070	15070	15070	1
475	20231023	121200	209178380	15020	15020	15020	15020	0
476	20231023	121100	209178380	15020	15020	15020	15020	46
477	20231023	121000	208487460	15030	15030	15030	15030	0
478	20231023	120900	208487460	15030	15030	15030	15030	28
479	20231023	120800	208066620	15030	15030	15030	15030	0
480	20231023	120700	208066620	15030	15030	15030	15030	32
481	20231023	120600	207585660	15030	15030	15030	15030	44
482	20231023	120500	206924340	15030	15030	15030	15030	0
483	20231023	120400	206924340	15030	15030	15030	15030	55
484	20231023	120300	206097690	15030	15030	15030	15030	0
485	20231023	120200	206097690	15030	15040	15040	15030	33
486	20231023	120100	205601680	15050	15050	15050	15050	0
487	20231023	120000	205601680	15050	15050	15050	15050	0
488	20231023	115900	205601680	15050	15050	15050	15050	183
489	20231023	115800	202847530	15060	15060	15060	15060	0
490	20231023	115700	202847530	15060	15060	15060	15060	0
491	20231023	115600	202847530	15060	15060	15060	15060	0
492	20231023	115500	202847530	15060	15060	15060	15060	164
493	20231023	115400	200377690	15070	15070	15070	15070	0
494	20231023	115300	200377690	15070	15070	15070	15070	1
495	20231023	115200	200362620	15070	15070	15070	15070	113
496	20231023	115100	198659710	15080	15080	15080	15080	814
497	20231023	115000	186384590	15080	15100	15100	15080	896
498	20231023	114900	172868790	15100	15100	15100	15100	0
499	20231023	114800	172868790	15100	15100	15100	15100	0
500	20231023	114700	172868790	15100	15100	15100	15100	18
501	20231023	114600	172596990	15100	15100	15100	15100	19
502	20231023	114500	172310090	15180	15180	15180	15180	0
503	20231023	114400	172310090	15180	15180	15180	15180	0
504	20231023	114300	172310090	15180	15180	15180	15180	0
505	20231023	114200	172310090	15180	15180	15180	15180	0
506	20231023	114100	172310090	15180	15180	15180	15180	0
507	20231023	114000	172310090	15180	15180	15180	15180	0
508	20231023	113900	172310090	15180	15180	15180	15180	0
509	20231023	113800	172310090	15180	15180	15180	15180	0
510	20231023	113700	172310090	15180	15180	15180	15180	0
511	20231023	113600	172310090	15180	15180	15180	15180	0
512	20231023	113500	172310090	15180	15180	15180	15180	0
513	20231023	113400	172310090	15180	15180	15180	15180	0
514	20231023	113300	172310090	15180	15180	15180	15180	0
515	20231023	113200	172310090	15180	15180	15180	15180	0
516	20231023	113100	172310090	15180	15180	15180	15180	0
517	20231023	113000	172310090	15180	15180	15180	15180	133
518	20231023	112900	170291150	15100	15100	15100	15100	0
519	20231023	112800	170291150	15100	15110	15110	15100	85
520	20231023	112700	169007280	15120	15120	15120	15120	0
521	20231023	112600	169007280	15120	15120	15120	15120	0
522	20231023	112500	169007280	15120	15100	15120	15100	156
523	20231023	112400	166649990	15080	15080	15080	15080	0
524	20231023	112300	166649990	15080	15080	15080	15080	0
525	20231023	112200	166649990	15080	15080	15080	15080	170
526	20231023	112100	164086390	15080	15080	15080	15080	43
527	20231023	112000	163437950	15080	15070	15080	15070	200
528	20231023	111900	160422450	15080	15000	15080	15000	39
529	20231023	111800	159837370	15010	15010	15010	15010	0
530	20231023	111700	159837370	15010	15020	15020	15010	459
531	20231023	111600	152947480	15030	15050	15050	15030	246
532	20231023	111500	149247720	15050	15050	15050	15050	0
533	20231023	111400	149247720	15050	15050	15050	15050	7
534	20231023	111300	149142370	15040	15040	15040	15040	41
535	20231023	111200	148525730	15050	15050	15050	15050	100
536	20231023	111100	147020730	15050	15050	15050	15050	21
537	20231023	111000	146704680	15050	15070	15070	15050	56
538	20231023	110900	145861600	15070	15070	15070	15070	20
539	20231023	110800	145560200	15070	15080	15080	15070	120
540	20231023	110700	143751460	15080	15100	15100	15080	82
541	20231023	110600	142514570	15100	15100	15100	15100	0
542	20231023	110500	142514570	15100	15110	15110	15100	430
543	20231023	110400	136017750	15120	15120	15120	15120	44
544	20231023	110300	135352470	15120	15120	15120	15120	0
545	20231023	110200	135352470	15120	15120	15120	15120	0
546	20231023	110100	135352470	15120	15120	15120	15120	19
547	20231023	110000	135065190	15140	15140	15140	15140	0
548	20231023	105900	135065190	15140	15140	15140	15140	0
549	20231023	105800	135065190	15140	15140	15140	15140	0
550	20231023	105700	135065190	15140	15140	15140	15140	1
551	20231023	105600	135050050	15120	15120	15120	15120	38
552	20231023	105500	134475490	15120	15120	15120	15120	2
553	20231023	105400	134445250	15120	15120	15120	15120	2
554	20231023	105300	134415010	15120	15110	15120	15110	60
555	20231023	105200	133508380	15120	15120	15120	15120	1
556	20231023	105100	133493260	15110	15110	15110	15110	26
557	20231023	105000	133100400	15110	15130	15130	15110	553
558	20231023	104900	124741840	15130	15130	15130	15130	43
559	20231023	104800	124091250	15140	15140	15140	15140	0
560	20231023	104700	124091250	15140	15140	15140	15140	0
561	20231023	104600	124091250	15140	15140	15140	15140	400
562	20231023	104500	118035250	15140	15140	15140	15140	0
563	20231023	104400	118035250	15140	15140	15140	15140	0
564	20231023	104300	118035250	15140	15140	15140	15140	55
565	20231023	104200	117202550	15150	15150	15150	15150	140
566	20231023	104100	115081550	15150	15150	15150	15150	60
567	20231023	104000	114172550	15150	15150	15150	15150	14
568	20231023	103900	113960450	15150	15150	15150	15150	100
569	20231023	103800	112445450	15160	15160	15160	15160	0
570	20231023	103700	112445450	15160	15170	15170	15160	23
571	20231023	103600	112096760	15170	15170	15170	15170	0
572	20231023	103500	112096760	15170	15170	15170	15170	38
573	20231023	103400	111520300	15170	15170	15170	15170	0
574	20231023	103300	111520300	15170	15170	15170	15170	0
575	20231023	103200	111520300	15170	15170	15170	15170	37
576	20231023	103100	110959010	15170	15170	15170	15170	0
577	20231023	103000	110959010	15170	15180	15180	15170	400
578	20231023	102900	104889750	15180	15180	15180	15180	0
579	20231023	102800	104889750	15180	15180	15180	15180	50
580	20231023	102700	104130750	15190	15190	15190	15190	0
581	20231023	102600	104130750	15190	15190	15190	15190	25
582	20231023	102500	103751000	15190	15190	15190	15190	0
583	20231023	102400	103751000	15190	15190	15190	15190	0
584	20231023	102300	103751000	15190	15190	15190	15190	0
585	20231023	102200	103751000	15190	15190	15190	15190	47
586	20231023	102100	103037070	15190	15190	15190	15190	20
587	20231023	102000	102733270	15230	15230	15230	15230	0
588	20231023	101900	102733270	15230	15230	15230	15230	0
589	20231023	101800	102733270	15230	15230	15230	15230	50
590	20231023	101700	101971770	15210	15200	15210	15200	118
591	20231023	101600	100177830	15190	15180	15190	15180	36
592	20231023	101500	99631250	15180	15210	15210	15180	687
593	20231023	101400	89194630	15210	15210	15210	15210	300
594	20231023	101300	84631630	15220	15230	15230	15220	166
595	20231023	101200	82103810	15240	15240	15240	15240	15
596	20231023	101100	81875210	15230	15250	15250	15230	200
597	20231023	101000	78826640	15250	15260	15260	15250	213
598	20231023	100900	75576690	15260	15260	15260	15260	0
599	20231023	100800	75576690	15260	15260	15260	15260	32
600	20231023	100700	75088370	15260	15270	15270	15260	103
601	20231023	100600	73516340	15270	15280	15380	15270	230
602	20231023	100500	70002840	15390	15390	15390	15390	0
603	20231023	100400	70002840	15390	15390	15390	15390	0
604	20231023	100300	70002840	15390	15390	15390	15390	0
605	20231023	100200	70002840	15390	15390	15390	15390	0
606	20231023	100100	70002840	15390	15370	15390	15370	300
607	20231023	100000	65387130	15370	15370	15370	15370	0
608	20231023	095900	65387130	15370	15370	15370	15370	0
609	20231023	095800	65387130	15370	15370	15370	15370	0
610	20231023	095700	65387130	15370	15270	15370	15270	184
611	20231023	095600	62576350	15360	15360	15360	15360	0
612	20231023	095500	62576350	15360	15360	15360	15360	10
613	20231023	095400	62422750	15350	15350	15350	15350	2
614	20231023	095300	62392050	15370	15370	15370	15370	0
615	20231023	095200	62392050	15370	15260	15370	15260	55
616	20231023	095100	61552200	15260	15260	15260	15260	0
617	20231023	095000	61552200	15260	15270	15270	15260	63
618	20231023	094900	60590220	15270	15270	15270	15270	0
619	20231023	094800	60590220	15270	15270	15270	15270	0
620	20231023	094700	60590220	15270	15270	15270	15270	0
621	20231023	094600	60590220	15270	15270	15270	15270	0
622	20231023	094500	60590220	15270	15270	15270	15270	87
623	20231023	094400	59261730	15270	15280	15280	15270	40
624	20231023	094300	58650870	15410	15400	15410	15400	15
625	20231023	094200	58419730	15410	15410	15410	15410	5
626	20231023	094100	58342680	15410	15410	15410	15410	1
627	20231023	094000	58327270	15420	15420	15420	15420	1
628	20231023	093900	58311850	15420	15420	15420	15420	2
629	20231023	093800	58281010	15260	15260	15260	15260	10
630	20231023	093700	58128410	15430	15400	15430	15400	205
631	20231023	093600	54970210	15400	15280	15400	15280	351
632	20231023	093500	49584120	15280	15280	15280	15280	3
633	20231023	093400	49538280	15280	15280	15280	15280	0
634	20231023	093300	49538280	15280	15280	15280	15280	50
635	20231023	093200	48774280	15230	15230	15230	15230	126
636	20231023	093100	46855300	15180	15180	15180	15180	7
637	20231023	093000	46749040	15170	15170	15170	15170	12
638	20231023	092900	46567000	15170	15190	15190	15170	92
639	20231023	092800	45171140	15190	15200	15200	15190	631
640	20231023	092700	35579990	15200	15230	15230	15200	556
641	20231023	092600	27118970	15260	15260	15260	15260	0
642	20231023	092500	27118970	15260	15260	15260	15260	0
643	20231023	092400	27118970	15260	15260	15260	15260	3
644	20231023	092300	27073190	15220	15220	15220	15220	0
645	20231023	092200	27073190	15220	15260	15260	15220	115
646	20231023	092100	25321390	15240	15240	15240	15240	10
647	20231023	092000	25168990	15240	15240	15240	15240	15
648	20231023	091900	24940390	15280	15320	15320	15280	69
649	20231023	091800	23885000	15310	15310	15310	15310	0
650	20231023	091700	23885000	15310	15310	15310	15310	0
651	20231023	091600	23885000	15310	15310	15310	15310	1
652	20231023	091500	23869690	15310	15310	15310	15310	1
653	20231023	091400	23854380	15320	15320	15320	15320	0
654	20231023	091300	23854380	15320	15320	15320	15320	1
655	20231023	091200	23839060	15390	15390	15390	15390	0
656	20231023	091100	23839060	15390	15390	15390	15390	0
657	20231023	091000	23839060	15390	15390	15390	15390	1
658	20231023	090900	23823670	15280	15390	15390	15280	27
659	20231023	090800	23410700	15250	15250	15250	15250	15
660	20231023	090700	23181950	15230	15230	15230	15230	11
661	20231023	090600	23014420	15220	15260	15260	15220	526
662	20231023	090500	15007730	15290	15350	15350	15290	248
663	20231023	090400	11210610	15340	15320	15340	15320	160
664	20231023	090300	8758620	15330	15350	15350	15330	30
665	20231023	090200	8298520	15360	15360	15360	15360	10
666	20231023	090100	8144920	15420	15420	15420	15420	359
667	20231023	090000	2609140	15420	15440	15440	15420	159