KissMeData/215360/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	201300	560323560	15750	15750	15750	15750	3455
3	20231017	201200	560323560	15750	15750	15750	15750	0
4	20231017	201100	560323560	15750	15750	15750	15750	0
5	20231017	201000	560323560	15750	15750	15750	15750	0
6	20231017	200900	560323560	15750	15750	15750	15750	0
7	20231017	200800	560323560	15750	15750	15750	15750	0
8	20231017	200700	560323560	15750	15750	15750	15750	0
9	20231017	200600	560323560	15750	15750	15750	15750	0
10	20231017	200500	560323560	15750	15750	15750	15750	0
11	20231017	200400	560323560	15750	15750	15750	15750	0
12	20231017	200300	560323560	15750	15750	15750	15750	0
13	20231017	200200	560323560	15750	15750	15750	15750	0
14	20231017	200100	560323560	15750	15750	15750	15750	0
15	20231017	200000	560323560	15750	15750	15750	15750	0
16	20231017	195900	560323560	15750	15750	15750	15750	0
17	20231017	195800	560323560	15750	15750	15750	15750	0
18	20231017	195700	560323560	15750	15750	15750	15750	0
19	20231017	195600	560323560	15750	15750	15750	15750	0
20	20231017	195500	560323560	15750	15750	15750	15750	0
21	20231017	195400	560323560	15750	15750	15750	15750	0
22	20231017	195300	560323560	15750	15750	15750	15750	0
23	20231017	195200	560323560	15750	15750	15750	15750	0
24	20231017	195100	560323560	15750	15750	15750	15750	0
25	20231017	195000	560323560	15750	15750	15750	15750	0
26	20231017	194900	560323560	15750	15750	15750	15750	0
27	20231017	194800	560323560	15750	15750	15750	15750	0
28	20231017	194700	560323560	15750	15750	15750	15750	0
29	20231017	194600	560323560	15750	15750	15750	15750	0
30	20231017	194500	560323560	15750	15750	15750	15750	0
31	20231017	194400	560323560	15750	15750	15750	15750	0
32	20231017	194300	560323560	15750	15750	15750	15750	3455
33	20231017	194200	560323560	15750	15750	15750	15750	0
34	20231017	194100	560323560	15750	15750	15750	15750	0
35	20231017	194000	560323560	15750	15750	15750	15750	0
36	20231017	193900	560323560	15750	15750	15750	15750	0
37	20231017	193800	560323560	15750	15750	15750	15750	0
38	20231017	193700	560323560	15750	15750	15750	15750	0
39	20231017	193600	560323560	15750	15750	15750	15750	0
40	20231017	193500	560323560	15750	15750	15750	15750	0
41	20231017	193400	560323560	15750	15750	15750	15750	0
42	20231017	193300	560323560	15750	15750	15750	15750	0
43	20231017	193200	560323560	15750	15750	15750	15750	0
44	20231017	193100	560323560	15750	15750	15750	15750	0
45	20231017	193000	560323560	15750	15750	15750	15750	0
46	20231017	192900	560323560	15750	15750	15750	15750	0
47	20231017	192800	560323560	15750	15750	15750	15750	0
48	20231017	192700	560323560	15750	15750	15750	15750	0
49	20231017	192600	560323560	15750	15750	15750	15750	0
50	20231017	192500	560323560	15750	15750	15750	15750	0
51	20231017	192400	560323560	15750	15750	15750	15750	0
52	20231017	192300	560323560	15750	15750	15750	15750	0
53	20231017	192200	560323560	15750	15750	15750	15750	0
54	20231017	192100	560323560	15750	15750	15750	15750	0
55	20231017	192000	560323560	15750	15750	15750	15750	0
56	20231017	191900	560323560	15750	15750	15750	15750	0
57	20231017	191800	560323560	15750	15750	15750	15750	0
58	20231017	191700	560323560	15750	15750	15750	15750	0
59	20231017	191600	560323560	15750	15750	15750	15750	0
60	20231017	191500	560323560	15750	15750	15750	15750	0
61	20231017	191400	560323560	15750	15750	15750	15750	0
62	20231017	191300	560323560	15750	15750	15750	15750	3455
63	20231017	191200	560323560	15750	15750	15750	15750	0
64	20231017	191100	560323560	15750	15750	15750	15750	0
65	20231017	191000	560323560	15750	15750	15750	15750	0
66	20231017	190900	560323560	15750	15750	15750	15750	0
67	20231017	190800	560323560	15750	15750	15750	15750	0
68	20231017	190700	560323560	15750	15750	15750	15750	0
69	20231017	190600	560323560	15750	15750	15750	15750	0
70	20231017	190500	560323560	15750	15750	15750	15750	0
71	20231017	190400	560323560	15750	15750	15750	15750	0
72	20231017	190300	560323560	15750	15750	15750	15750	0
73	20231017	190200	560323560	15750	15750	15750	15750	0
74	20231017	190100	560323560	15750	15750	15750	15750	0
75	20231017	190000	560323560	15750	15750	15750	15750	0
76	20231017	185900	560323560	15750	15750	15750	15750	0
77	20231017	185800	560323560	15750	15750	15750	15750	0
78	20231017	185700	560323560	15750	15750	15750	15750	0
79	20231017	185600	560323560	15750	15750	15750	15750	0
80	20231017	185500	560323560	15750	15750	15750	15750	0
81	20231017	185400	560323560	15750	15750	15750	15750	0
82	20231017	185300	560323560	15750	15750	15750	15750	0
83	20231017	185200	560323560	15750	15750	15750	15750	0
84	20231017	185100	560323560	15750	15750	15750	15750	0
85	20231017	185000	560323560	15750	15750	15750	15750	0
86	20231017	184900	560323560	15750	15750	15750	15750	0
87	20231017	184800	560323560	15750	15750	15750	15750	0
88	20231017	184700	560323560	15750	15750	15750	15750	0
89	20231017	184600	560323560	15750	15750	15750	15750	0
90	20231017	184500	560323560	15750	15750	15750	15750	0
91	20231017	184400	560323560	15750	15750	15750	15750	0
92	20231017	184300	560323560	15750	15750	15750	15750	3455
93	20231017	184200	560323560	15750	15750	15750	15750	0
94	20231017	184100	560323560	15750	15750	15750	15750	0
95	20231017	184000	560323560	15750	15750	15750	15750	0
96	20231017	183900	560323560	15750	15750	15750	15750	0
97	20231017	183800	560323560	15750	15750	15750	15750	0
98	20231017	183700	560323560	15750	15750	15750	15750	0
99	20231017	183600	560323560	15750	15750	15750	15750	0
100	20231017	183500	560323560	15750	15750	15750	15750	0
101	20231017	183400	560323560	15750	15750	15750	15750	0
102	20231017	183300	560323560	15750	15750	15750	15750	0
103	20231017	183200	560323560	15750	15750	15750	15750	0
104	20231017	183100	560323560	15750	15750	15750	15750	0
105	20231017	183000	560323560	15750	15750	15750	15750	0
106	20231017	182900	560323560	15750	15750	15750	15750	0
107	20231017	182800	560323560	15750	15750	15750	15750	0
108	20231017	182700	560323560	15750	15750	15750	15750	0
109	20231017	182600	560323560	15750	15750	15750	15750	0
110	20231017	182500	560323560	15750	15750	15750	15750	0
111	20231017	182400	560323560	15750	15750	15750	15750	0
112	20231017	182300	560323560	15750	15750	15750	15750	0
113	20231017	182200	560323560	15750	15750	15750	15750	0
114	20231017	182100	560323560	15750	15750	15750	15750	0
115	20231017	182000	560323560	15750	15750	15750	15750	0
116	20231017	181900	560323560	15750	15750	15750	15750	0
117	20231017	181800	560323560	15750	15750	15750	15750	0
118	20231017	181700	560323560	15750	15750	15750	15750	0
119	20231017	181600	560323560	15750	15750	15750	15750	0
120	20231017	181500	560323560	15750	15750	15750	15750	0
121	20231017	181400	560323560	15750	15750	15750	15750	0
122	20231017	181300	560323560	15750	15750	15750	15750	3455
123	20231017	181200	560323560	15750	15750	15750	15750	0
124	20231017	181100	560323560	15750	15750	15750	15750	0
125	20231017	181000	560323560	15750	15750	15750	15750	0
126	20231017	180900	560323560	15750	15750	15750	15750	0
127	20231017	180800	560323560	15750	15750	15750	15750	0
128	20231017	180700	560323560	15750	15750	15750	15750	0
129	20231017	180600	560323560	15750	15750	15750	15750	0
130	20231017	180500	560323560	15750	15750	15750	15750	0
131	20231017	180400	560323560	15750	15750	15750	15750	0
132	20231017	180300	560323560	15750	15750	15750	15750	0
133	20231017	180200	560323560	15750	15750	15750	15750	0
134	20231017	180100	560323560	15750	15750	15750	15750	0
135	20231017	180000	560323560	15750	15750	15750	15750	0
136	20231017	175900	560323560	15750	15750	15750	15750	0
137	20231017	175800	560323560	15750	15750	15750	15750	0
138	20231017	175700	560323560	15750	15750	15750	15750	0
139	20231017	175600	560323560	15750	15750	15750	15750	0
140	20231017	175500	560323560	15750	15750	15750	15750	0
141	20231017	175400	560323560	15750	15750	15750	15750	0
142	20231017	175300	560323560	15750	15750	15750	15750	0
143	20231017	175200	560323560	15750	15750	15750	15750	0
144	20231017	175100	560323560	15750	15750	15750	15750	0
145	20231017	175000	560323560	15750	15750	15750	15750	0
146	20231017	174900	560323560	15750	15750	15750	15750	0
147	20231017	174800	560323560	15750	15750	15750	15750	0
148	20231017	174700	560323560	15750	15750	15750	15750	0
149	20231017	174600	560323560	15750	15750	15750	15750	0
150	20231017	174500	560323560	15750	15750	15750	15750	0
151	20231017	174400	560323560	15750	15750	15750	15750	0
152	20231017	174300	560323560	15750	15750	15750	15750	3455
153	20231017	174200	560323560	15750	15750	15750	15750	0
154	20231017	174100	560323560	15750	15750	15750	15750	0
155	20231017	174000	560323560	15750	15750	15750	15750	0
156	20231017	173900	560323560	15750	15750	15750	15750	0
157	20231017	173800	560323560	15750	15750	15750	15750	0
158	20231017	173700	560323560	15750	15750	15750	15750	0
159	20231017	173600	560323560	15750	15750	15750	15750	0
160	20231017	173500	560323560	15750	15750	15750	15750	0
161	20231017	173400	560323560	15750	15750	15750	15750	0
162	20231017	173300	560323560	15750	15750	15750	15750	0
163	20231017	173200	560323560	15750	15750	15750	15750	0
164	20231017	173100	560323560	15750	15750	15750	15750	0
165	20231017	173000	560323560	15750	15750	15750	15750	0
166	20231017	172900	560323560	15750	15750	15750	15750	0
167	20231017	172800	560323560	15750	15750	15750	15750	0
168	20231017	172700	560323560	15750	15750	15750	15750	0
169	20231017	172600	560323560	15750	15750	15750	15750	0
170	20231017	172500	560323560	15750	15750	15750	15750	0
171	20231017	172400	560323560	15750	15750	15750	15750	0
172	20231017	172300	560323560	15750	15750	15750	15750	0
173	20231017	172200	560323560	15750	15750	15750	15750	0
174	20231017	172100	560323560	15750	15750	15750	15750	0
175	20231017	172000	560323560	15750	15750	15750	15750	0
176	20231017	171900	560323560	15750	15750	15750	15750	0
177	20231017	171800	560323560	15750	15750	15750	15750	0
178	20231017	171700	560323560	15750	15750	15750	15750	0
179	20231017	171600	560323560	15750	15750	15750	15750	0
180	20231017	171500	560323560	15750	15750	15750	15750	0
181	20231017	171400	560323560	15750	15750	15750	15750	0
182	20231017	171300	560323560	15750	15750	15750	15750	3455
183	20231017	171200	560323560	15750	15750	15750	15750	0
184	20231017	171100	560323560	15750	15750	15750	15750	0
185	20231017	171000	560323560	15750	15750	15750	15750	0
186	20231017	170900	560323560	15750	15750	15750	15750	0
187	20231017	170800	560323560	15750	15750	15750	15750	0
188	20231017	170700	560323560	15750	15750	15750	15750	0
189	20231017	170600	560323560	15750	15750	15750	15750	0
190	20231017	170500	560323560	15750	15750	15750	15750	0
191	20231017	170400	560323560	15750	15750	15750	15750	0
192	20231017	170300	560323560	15750	15750	15750	15750	0
193	20231017	170200	560323560	15750	15750	15750	15750	0
194	20231017	170100	560323560	15750	15750	15750	15750	0
195	20231017	170000	560323560	15750	15750	15750	15750	0
196	20231017	165900	560323560	15750	15750	15750	15750	0
197	20231017	165800	560323560	15750	15750	15750	15750	0
198	20231017	165700	560323560	15750	15750	15750	15750	0
199	20231017	165600	560323560	15750	15750	15750	15750	0
200	20231017	165500	560323560	15750	15750	15750	15750	0
201	20231017	165400	560323560	15750	15750	15750	15750	0
202	20231017	165300	560323560	15750	15750	15750	15750	0
203	20231017	165200	560323560	15750	15750	15750	15750	0
204	20231017	165100	560323560	15750	15750	15750	15750	0
205	20231017	165000	560323560	15750	15750	15750	15750	0
206	20231017	164900	560323560	15750	15750	15750	15750	0
207	20231017	164800	560323560	15750	15750	15750	15750	0
208	20231017	164700	560323560	15750	15750	15750	15750	0
209	20231017	164600	560323560	15750	15750	15750	15750	0
210	20231017	164500	560323560	15750	15750	15750	15750	0
211	20231017	164400	560323560	15750	15750	15750	15750	0
212	20231017	164300	560323560	15750	15750	15750	15750	3455
213	20231017	164200	560323560	15750	15750	15750	15750	0
214	20231017	164100	560323560	15750	15750	15750	15750	0
215	20231017	164000	560323560	15750	15750	15750	15750	0
216	20231017	163900	560323560	15750	15750	15750	15750	0
217	20231017	163800	560323560	15750	15750	15750	15750	0
218	20231017	163700	560323560	15750	15750	15750	15750	0
219	20231017	163600	560323560	15750	15750	15750	15750	0
220	20231017	163500	560323560	15750	15750	15750	15750	0
221	20231017	163400	560323560	15750	15750	15750	15750	0
222	20231017	163300	560323560	15750	15750	15750	15750	0
223	20231017	163200	560323560	15750	15750	15750	15750	0
224	20231017	163100	560323560	15750	15750	15750	15750	0
225	20231017	163000	560323560	15750	15750	15750	15750	0
226	20231017	162900	560323560	15750	15750	15750	15750	0
227	20231017	162800	560323560	15750	15750	15750	15750	0
228	20231017	162700	560323560	15750	15750	15750	15750	0
229	20231017	162600	560323560	15750	15750	15750	15750	0
230	20231017	162500	560323560	15750	15750	15750	15750	0
231	20231017	162400	560323560	15750	15750	15750	15750	0
232	20231017	162300	560323560	15750	15750	15750	15750	0
233	20231017	162200	560323560	15750	15750	15750	15750	0
234	20231017	162100	560323560	15750	15750	15750	15750	0
235	20231017	162000	560323560	15750	15750	15750	15750	0
236	20231017	161900	560323560	15750	15750	15750	15750	0
237	20231017	161800	560323560	15750	15750	15750	15750	0
238	20231017	161700	560323560	15750	15750	15750	15750	0
239	20231017	161600	560323560	15750	15750	15750	15750	0
240	20231017	161500	560323560	15750	15750	15750	15750	0
241	20231017	161400	560323560	15750	15750	15750	15750	0
242	20231017	161300	560323560	15750	15750	15750	15750	3455
243	20231017	161200	560323560	15750	15750	15750	15750	0
244	20231017	161100	560323560	15750	15750	15750	15750	0
245	20231017	161000	560323560	15750	15750	15750	15750	0
246	20231017	160900	560323560	15750	15750	15750	15750	0
247	20231017	160800	560323560	15750	15750	15750	15750	0
248	20231017	160700	560323560	15750	15750	15750	15750	0
249	20231017	160600	560323560	15750	15750	15750	15750	0
250	20231017	160500	560323560	15750	15750	15750	15750	0
251	20231017	160400	560323560	15750	15750	15750	15750	0
252	20231017	160300	560323560	15750	15750	15750	15750	0
253	20231017	160200	560323560	15750	15750	15750	15750	0
254	20231017	160100	560323560	15750	15750	15750	15750	0
255	20231017	160000	560323560	15750	15750	15750	15750	0
256	20231017	155900	560323560	15750	15750	15750	15750	0
257	20231017	155800	560323560	15750	15750	15750	15750	0
258	20231017	155700	560323560	15750	15750	15750	15750	0
259	20231017	155600	560323560	15750	15750	15750	15750	0
260	20231017	155500	560323560	15750	15750	15750	15750	0
261	20231017	155400	560323560	15750	15750	15750	15750	0
262	20231017	155300	560323560	15750	15750	15750	15750	0
263	20231017	155200	560323560	15750	15750	15750	15750	0
264	20231017	155100	560323560	15750	15750	15750	15750	0
265	20231017	155000	560323560	15750	15750	15750	15750	0
266	20231017	154900	560323560	15750	15750	15750	15750	0
267	20231017	154800	560323560	15750	15750	15750	15750	0
268	20231017	154700	560323560	15750	15750	15750	15750	0
269	20231017	154600	560323560	15750	15750	15750	15750	0
270	20231017	154500	560323560	15750	15750	15750	15750	0
271	20231017	154400	560323560	15750	15750	15750	15750	0
272	20231017	154300	560323560	15750	15750	15750	15750	3455
273	20231017	154200	560323560	15750	15750	15750	15750	0
274	20231017	154100	560323560	15750	15750	15750	15750	0
275	20231017	154000	560323560	15750	15750	15750	15750	0
276	20231017	153900	560323560	15750	15750	15750	15750	0
277	20231017	153800	560323560	15750	15750	15750	15750	0
278	20231017	153700	560323560	15750	15750	15750	15750	0
279	20231017	153600	560323560	15750	15750	15750	15750	0
280	20231017	153500	560323560	15750	15750	15750	15750	0
281	20231017	153400	560323560	15750	15750	15750	15750	0
282	20231017	153300	560323560	15750	15750	15750	15750	0
283	20231017	153200	560323560	15750	15750	15750	15750	0
284	20231017	153100	560323560	15750	15750	15750	15750	0
285	20231017	153000	560323560	15750	15750	15750	15750	3455
286	20231017	152900	505907310	15830	15830	15830	15830	0
287	20231017	152800	505907310	15830	15830	15830	15830	0
288	20231017	152700	505907310	15830	15830	15830	15830	0
289	20231017	152600	505907310	15830	15830	15830	15830	0
290	20231017	152500	505907310	15830	15830	15830	15830	0
291	20231017	152400	505907310	15830	15830	15830	15830	0
292	20231017	152300	505907310	15830	15830	15830	15830	0
293	20231017	152200	505907310	15830	15830	15830	15830	0
294	20231017	152100	505907310	15830	15830	15830	15830	0
295	20231017	152000	505907310	15830	15830	15830	15830	0
296	20231017	151900	505907310	15830	15820	15830	15820	383
297	20231017	151800	499848030	15760	15760	15760	15760	0
298	20231017	151700	499848030	15760	15760	15760	15760	0
299	20231017	151600	499848030	15760	15800	15800	15760	100
300	20231017	151500	498270930	15830	15830	15830	15830	0
301	20231017	151400	498270930	15830	15830	15830	15830	16
302	20231017	151300	498017650	15830	15830	15830	15830	0
303	20231017	151200	498017650	15830	15780	15830	15780	120
304	20231017	151100	496123120	15810	15810	15810	15810	0
305	20231017	151000	496123120	15810	15810	15810	15810	0
306	20231017	150900	496123120	15810	15810	15810	15810	10
307	20231017	150800	495965020	15810	15830	15830	15810	20
308	20231017	150700	495648780	15810	15810	15810	15810	0
309	20231017	150600	495648780	15810	15810	15810	15810	0
310	20231017	150500	495648780	15810	15810	15810	15810	0
311	20231017	150400	495648780	15810	15810	15810	15810	0
312	20231017	150300	495648780	15810	15810	15810	15810	0
313	20231017	150200	495648780	15810	15810	15810	15810	1
314	20231017	150100	495632970	15810	15740	15810	15740	160
315	20231017	150000	493114500	15800	15740	15800	15730	1979
316	20231017	145900	461964820	15740	15810	15810	15730	1562
317	20231017	145800	437372660	15850	15780	15850	15750	1502
318	20231017	145700	413715260	15890	15800	15890	15800	501
319	20231017	145600	405799370	15800	15800	15800	15750	2002
320	20231017	145500	374233260	15800	15820	15860	15800	1500
321	20231017	145400	350522280	15860	15850	15860	15850	396
322	20231017	145300	344242650	15810	15810	15810	15810	9
323	20231017	145200	344100360	15810	15820	15820	15810	415
324	20231017	145100	337536420	15820	15820	15820	15820	36
325	20231017	145000	336966900	15810	15810	15810	15810	100
326	20231017	144900	335385900	15800	15800	15800	15800	230
327	20231017	144800	331751900	15800	15800	15800	15800	0
328	20231017	144700	331751900	15800	15800	15800	15800	0
329	20231017	144600	331751900	15800	15820	15830	15800	554
330	20231017	144500	322990810	15820	15790	15820	15790	211
331	20231017	144400	319652850	15740	15810	15810	15740	197
332	20231017	144300	316547930	15820	15820	15820	15820	3
333	20231017	144200	316500470	15820	15820	15820	15820	7
334	20231017	144100	316389730	15830	15830	15830	15830	6
335	20231017	144000	316294750	15820	15820	15830	15820	67
336	20231017	143900	315234380	15820	15820	15820	15820	8
337	20231017	143800	315107820	15830	15790	15830	15780	446
338	20231017	143700	308065480	15790	15790	15790	15790	3
339	20231017	143600	308018110	15770	15770	15770	15770	18
340	20231017	143500	307734250	15790	15830	15830	15790	10
341	20231017	143400	307576190	15830	15830	15830	15800	552
342	20231017	143300	298844530	15830	15750	15850	15750	2134
343	20231017	143200	265232080	15750	15770	15770	15750	2049
344	20231017	143100	232959250	15750	15780	15780	15750	603
345	20231017	143000	223456620	15780	15800	15830	15780	550
346	20231017	142900	214773810	15800	15830	15830	15800	304
347	20231017	142800	209970200	15850	15870	15870	15850	35
348	20231017	142700	209414810	15870	15860	15870	15860	2
349	20231017	142600	209383080	15850	15900	15930	15850	150
350	20231017	142500	207001640	15930	15890	15930	15890	5
351	20231017	142400	206922090	15880	15840	15880	15840	5
352	20231017	142300	206842790	15830	15830	15830	15820	502
353	20231017	142200	198901130	15820	15870	15870	15820	217
354	20231017	142100	195464830	15940	15940	15940	15940	50
355	20231017	142000	194667830	15940	15940	15940	15940	24
356	20231017	141900	194285270	15940	15940	15940	15940	0
357	20231017	141800	194285270	15940	15940	15940	15940	1
358	20231017	141700	194269330	16090	16090	16090	16090	1
359	20231017	141600	194253240	16110	15840	16110	15840	62
360	20231017	141500	193257340	15830	15790	15830	15790	3046
361	20231017	141400	145142220	15790	15790	15790	15790	253
362	20231017	141300	141147350	15790	15790	15790	15790	33
363	20231017	141200	140626280	15790	15810	15810	15790	231
364	20231017	141100	136978140	15810	15850	15850	15810	112
365	20231017	141000	135206320	15850	15860	15860	15850	85
366	20231017	140900	133859010	15860	15910	15910	15860	12
367	20231017	140800	133668500	15850	15850	15850	15850	49
368	20231017	140700	132891850	15850	15880	15880	15850	40
369	20231017	140600	132257810	15890	15970	15970	15890	620
370	20231017	140500	122387460	15970	15970	15970	15970	12
371	20231017	140400	122195820	15970	16010	16010	15970	20
372	20231017	140300	121876380	15970	15990	15990	15970	50
373	20231017	140200	121077050	16010	16010	16010	16010	2
374	20231017	140100	121045030	15990	15990	15990	15990	51
375	20231017	140000	120229540	15990	16020	16020	15990	212
376	20231017	135900	116836600	16030	16040	16040	16030	30
377	20231017	135800	116355510	16040	16040	16040	16040	0
378	20231017	135700	116355510	16040	16040	16040	16040	0
379	20231017	135600	116355510	16040	16050	16050	16040	2
380	20231017	135500	116323420	16040	16060	16060	16040	91
381	20231017	135400	114862980	16080	16080	16080	16080	2
382	20231017	135300	114830820	16110	16110	16110	16110	0
383	20231017	135200	114830820	16110	16110	16110	16110	0
384	20231017	135100	114830820	16110	16110	16110	16110	0
385	20231017	135000	114830820	16110	16110	16110	16110	10
386	20231017	134900	114669720	16110	16110	16110	16110	4
387	20231017	134800	114605280	16110	16110	16110	16110	10
388	20231017	134700	114444180	16110	16110	16110	16110	0
389	20231017	134600	114444180	16110	16110	16110	16110	0
390	20231017	134500	114444180	16110	16110	16110	16110	0
391	20231017	134400	114444180	16110	16110	16110	16110	1
392	20231017	134300	114428070	16090	16070	16090	16070	10
393	20231017	134200	114267260	16080	16080	16080	16080	0
394	20231017	134100	114267260	16080	16080	16080	16080	0
395	20231017	134000	114267260	16080	16080	16080	16080	0
396	20231017	133900	114267260	16080	16080	16080	16080	8
397	20231017	133800	114138620	16080	16080	16080	16080	0
398	20231017	133700	114138620	16080	16080	16080	16080	1
399	20231017	133600	114122540	16000	16000	16000	16000	0
400	20231017	133500	114122540	16000	16000	16000	16000	0
401	20231017	133400	114122540	16000	16000	16000	16000	0
402	20231017	133300	114122540	16000	16000	16000	16000	0
403	20231017	133200	114122540	16000	16000	16000	16000	0
404	20231017	133100	114122540	16000	16000	16000	16000	0
405	20231017	133000	114122540	16000	16000	16000	16000	70
406	20231017	132900	113002540	16000	16080	16080	16000	320
407	20231017	132800	107882380	16000	16000	16000	16000	15
408	20231017	132700	107642380	16000	16090	16090	16000	576
409	20231017	132600	98421320	16100	16100	16100	16100	0
410	20231017	132500	98421320	16100	16110	16110	16100	4
411	20231017	132400	98356900	16130	16130	16130	16130	0
412	20231017	132300	98356900	16130	16130	16130	16130	0
413	20231017	132200	98356900	16130	16130	16130	16130	0
414	20231017	132100	98356900	16130	16130	16130	16130	0
415	20231017	132000	98356900	16130	16130	16130	16130	0
416	20231017	131900	98356900	16130	16130	16130	16130	0
417	20231017	131800	98356900	16130	16130	16130	16130	0
418	20231017	131700	98356900	16130	16130	16130	16130	0
419	20231017	131600	98356900	16130	16130	16130	16130	0
420	20231017	131500	98356900	16130	16130	16130	16130	1
421	20231017	131400	98340770	16080	16080	16080	16080	0
422	20231017	131300	98340770	16080	16080	16080	16080	0
423	20231017	131200	98340770	16080	16110	16110	16080	63
424	20231017	131100	97327630	16110	16110	16110	16110	0
425	20231017	131000	97327630	16110	16110	16110	16110	6
426	20231017	130900	97230970	16110	16110	16110	16110	7
427	20231017	130800	97118200	16110	16110	16110	16110	0
428	20231017	130700	97118200	16110	16110	16110	16110	0
429	20231017	130600	97118200	16110	16110	16110	16110	0
430	20231017	130500	97118200	16110	16110	16110	16110	20
431	20231017	130400	96796000	16110	16100	16110	16100	52
432	20231017	130300	95958780	16100	16100	16100	16100	20
433	20231017	130200	95636780	16100	16100	16100	16100	13
434	20231017	130100	95427480	16110	16120	16120	16110	17
435	20231017	130000	95153570	16120	16130	16130	16120	79
436	20231017	125900	93880060	16150	16150	16150	16150	0
437	20231017	125800	93880060	16150	16150	16150	16150	1
438	20231017	125700	93863910	16150	16150	16150	16150	0
439	20231017	125600	93863910	16150	16130	16150	16130	5
440	20231017	125500	93783240	16130	16130	16130	16130	0
441	20231017	125400	93783240	16130	16130	16130	16130	0
442	20231017	125300	93783240	16130	16130	16130	16130	0
443	20231017	125200	93783240	16130	16130	16130	16130	0
444	20231017	125100	93783240	16130	16120	16130	16120	16
445	20231017	125000	93525260	16120	16120	16120	16120	0
446	20231017	124900	93525260	16120	16120	16120	16120	0
447	20231017	124800	93525260	16120	16120	16120	16120	28
448	20231017	124700	93073900	16120	16120	16120	16120	240
449	20231017	124600	89205100	16130	16150	16150	16130	266
450	20231017	124500	84913290	16150	16150	16150	16150	0
451	20231017	124400	84913290	16150	16150	16150	16150	0
452	20231017	124300	84913290	16150	16150	16150	16150	0
453	20231017	124200	84913290	16150	16150	16150	16150	0
454	20231017	124100	84913290	16150	16140	16150	16140	537
455	20231017	124000	76243750	16150	16150	16150	16150	23
456	20231017	123900	75872300	16150	16150	16150	16150	0
457	20231017	123800	75872300	16150	16150	16150	16150	0
458	20231017	123700	75872300	16150	16150	16150	16150	1
459	20231017	123600	75856150	16150	16150	16150	16150	0
460	20231017	123500	75856150	16150	16150	16150	16150	26
461	20231017	123400	75436250	16150	16150	16150	16150	4
462	20231017	123300	75371650	16150	16150	16150	16150	28
463	20231017	123200	74919450	16160	16160	16160	16160	10
464	20231017	123100	74757850	16160	16160	16160	16160	0
465	20231017	123000	74757850	16160	16160	16160	16160	0
466	20231017	122900	74757850	16160	16160	16160	16160	0
467	20231017	122800	74757850	16160	16160	16160	16160	0
468	20231017	122700	74757850	16160	16160	16160	16160	0
469	20231017	122600	74757850	16160	16160	16160	16160	198
470	20231017	122500	71558170	16140	16140	16140	16140	0
471	20231017	122400	71558170	16140	16140	16140	16140	0
472	20231017	122300	71558170	16140	16140	16140	16140	0
473	20231017	122200	71558170	16140	16140	16140	16140	0
474	20231017	122100	71558170	16140	16140	16140	16140	0
475	20231017	122000	71558170	16140	16140	16140	16140	200
476	20231017	121900	68330170	16150	16150	16150	16150	281
477	20231017	121800	63792020	16160	16160	16160	16160	0
478	20231017	121700	63792020	16160	16170	16170	16160	141
479	20231017	121600	61513160	16160	16170	16170	16160	904
480	20231017	121500	46897390	16170	16170	16170	16170	0
481	20231017	121400	46897390	16170	16170	16170	16170	0
482	20231017	121300	46897390	16170	16170	16170	16170	1
483	20231017	121200	46881220	16180	16180	16180	16180	0
484	20231017	121100	46881220	16180	16180	16180	16180	0
485	20231017	121000	46881220	16180	16180	16180	16180	0
486	20231017	120900	46881220	16180	16180	16180	16180	0
487	20231017	120800	46881220	16180	16180	16180	16180	0
488	20231017	120700	46881220	16180	16180	16180	16180	0
489	20231017	120600	46881220	16180	16180	16180	16180	0
490	20231017	120500	46881220	16180	16200	16200	16180	477
491	20231017	120400	39159760	16210	16210	16210	16210	0
492	20231017	120300	39159760	16210	16210	16210	16210	0
493	20231017	120200	39159760	16210	16210	16210	16210	0
494	20231017	120100	39159760	16210	16210	16210	16210	0
495	20231017	120000	39159760	16210	16210	16210	16210	100
496	20231017	115900	37538760	16220	16220	16220	16220	0
497	20231017	115800	37538760	16220	16220	16220	16220	0
498	20231017	115700	37538760	16220	16220	16220	16220	0
499	20231017	115600	37538760	16220	16220	16220	16220	0
500	20231017	115500	37538760	16220	16220	16220	16220	0
501	20231017	115400	37538760	16220	16220	16220	16220	0
502	20231017	115300	37538760	16220	16220	16220	16220	0
503	20231017	115200	37538760	16220	16220	16220	16220	0
504	20231017	115100	37538760	16220	16220	16220	16220	0
505	20231017	115000	37538760	16220	16220	16220	16220	0
506	20231017	114900	37538760	16220	16220	16220	16220	0
507	20231017	114800	37538760	16220	16220	16220	16220	0
508	20231017	114700	37538760	16220	16220	16220	16220	0
509	20231017	114600	37538760	16220	16220	16220	16220	0
510	20231017	114500	37538760	16220	16220	16220	16220	0
511	20231017	114400	37538760	16220	16220	16220	16220	1
512	20231017	114300	37522540	16190	16190	16190	16190	0
513	20231017	114200	37522540	16190	16190	16190	16190	2
514	20231017	114100	37490160	16200	16200	16200	16200	0
515	20231017	114000	37490160	16200	16200	16200	16200	0
516	20231017	113900	37490160	16200	16200	16200	16200	0
517	20231017	113800	37490160	16200	16200	16200	16200	0
518	20231017	113700	37490160	16200	16200	16200	16200	0
519	20231017	113600	37490160	16200	16200	16200	16200	0
520	20231017	113500	37490160	16200	16200	16200	16200	0
521	20231017	113400	37490160	16200	16200	16200	16200	79
522	20231017	113300	36210360	16200	16200	16200	16200	0
523	20231017	113200	36210360	16200	16200	16200	16200	0
524	20231017	113100	36210360	16200	16200	16200	16200	0
525	20231017	113000	36210360	16200	16200	16200	16200	0
526	20231017	112900	36210360	16200	16200	16200	16200	0
527	20231017	112800	36210360	16200	16200	16200	16200	0
528	20231017	112700	36210360	16200	16200	16200	16200	20
529	20231017	112600	35886360	16200	16200	16200	16200	0
530	20231017	112500	35886360	16200	16200	16200	16200	0
531	20231017	112400	35886360	16200	16200	16200	16200	0
532	20231017	112300	35886360	16200	16200	16200	16200	24
533	20231017	112200	35497560	16200	16200	16200	16200	0
534	20231017	112100	35497560	16200	16200	16200	16200	86
535	20231017	112000	34104360	16200	16200	16200	16200	0
536	20231017	111900	34104360	16200	16200	16200	16200	96
537	20231017	111800	32549160	16200	16200	16200	16200	0
538	20231017	111700	32549160	16200	16200	16200	16200	0
539	20231017	111600	32549160	16200	16200	16200	16200	0
540	20231017	111500	32549160	16200	16200	16200	16200	0
541	20231017	111400	32549160	16200	16200	16200	16200	0
542	20231017	111300	32549160	16200	16200	16200	16200	0
543	20231017	111200	32549160	16200	16200	16200	16200	0
544	20231017	111100	32549160	16200	16200	16200	16200	0
545	20231017	111000	32549160	16200	16200	16200	16200	0
546	20231017	110900	32549160	16200	16200	16200	16200	7
547	20231017	110800	32435760	16220	16220	16220	16220	1
548	20231017	110700	32419540	16210	16210	16210	16210	0
549	20231017	110600	32419540	16210	16210	16210	16210	0
550	20231017	110500	32419540	16210	16210	16210	16210	0
551	20231017	110400	32419540	16210	16210	16210	16210	0
552	20231017	110300	32419540	16210	16210	16210	16210	0
553	20231017	110200	32419540	16210	16210	16210	16210	0
554	20231017	110100	32419540	16210	16210	16210	16210	0
555	20231017	110000	32419540	16210	16210	16210	16210	0
556	20231017	105900	32419540	16210	16210	16210	16210	0
557	20231017	105800	32419540	16210	16210	16210	16210	95
558	20231017	105700	30879590	16210	16210	16210	16210	0
559	20231017	105600	30879590	16210	16200	16210	16200	201
560	20231017	105500	27622380	16200	16200	16200	16200	0
561	20231017	105400	27622380	16200	16200	16200	16200	0
562	20231017	105300	27622380	16200	16200	16200	16200	0
563	20231017	105200	27622380	16200	16200	16200	16200	0
564	20231017	105100	27622380	16200	16200	16200	16200	108
565	20231017	105000	25872780	16200	16200	16200	16200	0
566	20231017	104900	25872780	16200	16200	16200	16200	0
567	20231017	104800	25872780	16200	16200	16200	16200	0
568	20231017	104700	25872780	16200	16200	16200	16200	0
569	20231017	104600	25872780	16200	16200	16200	16200	0
570	20231017	104500	25872780	16200	16180	16200	16180	205
571	20231017	104400	22555780	16180	16180	16180	16180	0
572	20231017	104300	22555780	16180	16180	16180	16180	0
573	20231017	104200	22555780	16180	16180	16180	16180	0
574	20231017	104100	22555780	16180	16180	16180	16180	0
575	20231017	104000	22555780	16180	16180	16180	16180	0
576	20231017	103900	22555780	16180	16180	16180	16180	0
577	20231017	103800	22555780	16180	16180	16180	16180	0
578	20231017	103700	22555780	16180	16180	16180	16180	0
579	20231017	103600	22555780	16180	16180	16180	16180	0
580	20231017	103500	22555780	16180	16180	16180	16180	100
581	20231017	103400	20937780	16180	16180	16180	16180	0
582	20231017	103300	20937780	16180	16180	16180	16180	0
583	20231017	103200	20937780	16180	16180	16180	16180	61
584	20231017	103100	19950800	16160	16170	16170	16160	16
585	20231017	103000	19692200	16200	16200	16200	16200	0
586	20231017	102900	19692200	16200	16200	16200	16200	0
587	20231017	102800	19692200	16200	16200	16200	16200	0
588	20231017	102700	19692200	16200	16200	16200	16200	0
589	20231017	102600	19692200	16200	16200	16200	16200	0
590	20231017	102500	19692200	16200	16200	16200	16200	0
591	20231017	102400	19692200	16200	16200	16200	16200	0
592	20231017	102300	19692200	16200	16200	16200	16200	0
593	20231017	102200	19692200	16200	16200	16200	16200	0
594	20231017	102100	19692200	16200	16200	16200	16200	0
595	20231017	102000	19692200	16200	16200	16200	16200	0
596	20231017	101900	19692200	16200	16200	16200	16200	0
597	20231017	101800	19692200	16200	16200	16200	16200	0
598	20231017	101700	19692200	16200	16200	16200	16200	0
599	20231017	101600	19692200	16200	16200	16200	16200	0
600	20231017	101500	19692200	16200	16200	16200	16200	0
601	20231017	101400	19692200	16200	16200	16200	16200	0
602	20231017	101300	19692200	16200	16200	16200	16200	0
603	20231017	101200	19692200	16200	16200	16200	16200	0
604	20231017	101100	19692200	16200	16200	16200	16200	0
605	20231017	101000	19692200	16200	16200	16200	16200	0
606	20231017	100900	19692200	16200	16200	16200	16200	0
607	20231017	100800	19692200	16200	16200	16200	16200	0
608	20231017	100700	19692200	16200	16200	16200	16200	53
609	20231017	100600	18833600	16200	16200	16200	16200	40
610	20231017	100500	18185600	16200	16200	16200	16200	0
611	20231017	100400	18185600	16200	16200	16200	16200	0
612	20231017	100300	18185600	16200	16200	16200	16200	0
613	20231017	100200	18185600	16200	16200	16200	16200	1
614	20231017	100100	18169400	16190	16190	16190	16190	0
615	20231017	100000	18169400	16190	16190	16190	16190	1
616	20231017	095900	18153210	16160	16160	16160	16160	0
617	20231017	095800	18153210	16160	16190	16190	16160	69
618	20231017	095700	17036370	16190	16190	16190	16190	0
619	20231017	095600	17036370	16190	16190	16190	16190	2
620	20231017	095500	17003990	16140	16140	16140	16140	0
621	20231017	095400	17003990	16140	16140	16140	16140	0
622	20231017	095300	17003990	16140	16170	16170	16140	333
623	20231017	095200	11622130	16180	16200	16200	16180	127
624	20231017	095100	9566500	16200	16200	16200	16200	0
625	20231017	095000	9566500	16200	16210	16210	16200	3
626	20231017	094900	9517880	16220	16220	16220	16220	0
627	20231017	094800	9517880	16220	16220	16220	16220	0
628	20231017	094700	9517880	16220	16220	16220	16220	0
629	20231017	094600	9517880	16220	16220	16220	16220	0
630	20231017	094500	9517880	16220	16210	16220	16210	8
631	20231017	094400	9388180	16210	16210	16210	16210	0
632	20231017	094300	9388180	16210	16210	16210	16210	0
633	20231017	094200	9388180	16210	16210	16210	16210	0
634	20231017	094100	9388180	16210	16210	16210	16210	0
635	20231017	094000	9388180	16210	16210	16210	16210	10
636	20231017	093900	9226080	16210	16210	16210	16210	0
637	20231017	093800	9226080	16210	16210	16210	16210	54
638	20231017	093700	8350740	16200	16200	16200	16200	10
639	20231017	093600	8188740	16220	16220	16220	16220	0
640	20231017	093500	8188740	16220	16220	16220	16220	10
641	20231017	093400	8026540	16220	16220	16220	16220	0
642	20231017	093300	8026540	16220	16220	16220	16220	0
643	20231017	093200	8026540	16220	16220	16220	16220	0
644	20231017	093100	8026540	16220	16220	16220	16220	0
645	20231017	093000	8026540	16220	16220	16220	16220	0
646	20231017	092900	8026540	16220	16220	16220	16220	0
647	20231017	092800	8026540	16220	16220	16220	16220	0
648	20231017	092700	8026540	16220	16220	16220	16220	0
649	20231017	092600	8026540	16220	16220	16220	16220	11
650	20231017	092500	7848120	16240	16240	16240	16240	0
651	20231017	092400	7848120	16240	16240	16240	16240	0
652	20231017	092300	7848120	16240	16240	16240	16240	0
653	20231017	092200	7848120	16240	16240	16240	16240	18
654	20231017	092100	7555800	16220	16220	16220	16220	0
655	20231017	092000	7555800	16220	16170	16220	16170	51
656	20231017	091900	6728630	16220	16220	16220	16220	50
657	20231017	091800	5917630	16230	16220	16230	16220	57
658	20231017	091700	4993020	16220	16220	16220	16220	0
659	20231017	091600	4993020	16220	16220	16220	16220	0
660	20231017	091500	4993020	16220	16220	16220	16220	0
661	20231017	091400	4993020	16220	16220	16220	16220	2
662	20231017	091300	4960580	16150	16150	16150	16150	6
663	20231017	091200	4863680	16160	16160	16160	16160	0
664	20231017	091100	4863680	16160	16160	16160	16160	0
665	20231017	091000	4863680	16160	16160	16160	16160	0
666	20231017	090900	4863680	16160	16160	16160	16160	0
667	20231017	090800	4863680	16160	16160	16160	16160	4
668	20231017	090700	4799040	16240	16240	16240	16240	0
669	20231017	090600	4799040	16240	16240	16240	16240	25
670	20231017	090500	4393040	16250	16250	16250	16250	63
671	20231017	090400	3369290	16110	16250	16250	16110	5
672	20231017	090300	3288600	16200	16200	16200	16200	0
673	20231017	090200	3288600	16200	16200	16200	16200	0
674	20231017	090100	3288600	16200	16200	16200	16200	0
675	20231017	090000	3288600	16200	16200	16200	16200	203