KissMeData/272550/min/candle-20231020.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231020	203000	102589050	15530	15530	15530	15530	57
3	20231020	202900	102589050	15530	15530	15530	15530	0
4	20231020	202800	102589050	15530	15530	15530	15530	0
5	20231020	202700	102589050	15530	15530	15530	15530	0
6	20231020	202600	102589050	15530	15530	15530	15530	0
7	20231020	202500	102589050	15530	15530	15530	15530	0
8	20231020	202400	102589050	15530	15530	15530	15530	0
9	20231020	202300	102589050	15530	15530	15530	15530	0
10	20231020	202200	102589050	15530	15530	15530	15530	0
11	20231020	202100	102589050	15530	15530	15530	15530	0
12	20231020	202000	102589050	15530	15530	15530	15530	0
13	20231020	201900	102589050	15530	15530	15530	15530	0
14	20231020	201800	102589050	15530	15530	15530	15530	0
15	20231020	201700	102589050	15530	15530	15530	15530	0
16	20231020	201600	102589050	15530	15530	15530	15530	0
17	20231020	201500	102589050	15530	15530	15530	15530	0
18	20231020	201400	102589050	15530	15530	15530	15530	0
19	20231020	201300	102589050	15530	15530	15530	15530	0
20	20231020	201200	102589050	15530	15530	15530	15530	0
21	20231020	201100	102589050	15530	15530	15530	15530	0
22	20231020	201000	102589050	15530	15530	15530	15530	0
23	20231020	200900	102589050	15530	15530	15530	15530	0
24	20231020	200800	102589050	15530	15530	15530	15530	0
25	20231020	200700	102589050	15530	15530	15530	15530	0
26	20231020	200600	102589050	15530	15530	15530	15530	0
27	20231020	200500	102589050	15530	15530	15530	15530	0
28	20231020	200400	102589050	15530	15530	15530	15530	0
29	20231020	200300	102589050	15530	15530	15530	15530	0
30	20231020	200200	102589050	15530	15530	15530	15530	0
31	20231020	200100	102589050	15530	15530	15530	15530	0
32	20231020	200000	102589050	15530	15530	15530	15530	57
33	20231020	195900	102589050	15530	15530	15530	15530	0
34	20231020	195800	102589050	15530	15530	15530	15530	0
35	20231020	195700	102589050	15530	15530	15530	15530	0
36	20231020	195600	102589050	15530	15530	15530	15530	0
37	20231020	195500	102589050	15530	15530	15530	15530	0
38	20231020	195400	102589050	15530	15530	15530	15530	0
39	20231020	195300	102589050	15530	15530	15530	15530	0
40	20231020	195200	102589050	15530	15530	15530	15530	0
41	20231020	195100	102589050	15530	15530	15530	15530	0
42	20231020	195000	102589050	15530	15530	15530	15530	0
43	20231020	194900	102589050	15530	15530	15530	15530	0
44	20231020	194800	102589050	15530	15530	15530	15530	0
45	20231020	194700	102589050	15530	15530	15530	15530	0
46	20231020	194600	102589050	15530	15530	15530	15530	0
47	20231020	194500	102589050	15530	15530	15530	15530	0
48	20231020	194400	102589050	15530	15530	15530	15530	0
49	20231020	194300	102589050	15530	15530	15530	15530	0
50	20231020	194200	102589050	15530	15530	15530	15530	0
51	20231020	194100	102589050	15530	15530	15530	15530	0
52	20231020	194000	102589050	15530	15530	15530	15530	0
53	20231020	193900	102589050	15530	15530	15530	15530	0
54	20231020	193800	102589050	15530	15530	15530	15530	0
55	20231020	193700	102589050	15530	15530	15530	15530	0
56	20231020	193600	102589050	15530	15530	15530	15530	0
57	20231020	193500	102589050	15530	15530	15530	15530	0
58	20231020	193400	102589050	15530	15530	15530	15530	0
59	20231020	193300	102589050	15530	15530	15530	15530	0
60	20231020	193200	102589050	15530	15530	15530	15530	0
61	20231020	193100	102589050	15530	15530	15530	15530	0
62	20231020	193000	102589050	15530	15530	15530	15530	57
63	20231020	192900	102589050	15530	15530	15530	15530	0
64	20231020	192800	102589050	15530	15530	15530	15530	0
65	20231020	192700	102589050	15530	15530	15530	15530	0
66	20231020	192600	102589050	15530	15530	15530	15530	0
67	20231020	192500	102589050	15530	15530	15530	15530	0
68	20231020	192400	102589050	15530	15530	15530	15530	0
69	20231020	192300	102589050	15530	15530	15530	15530	0
70	20231020	192200	102589050	15530	15530	15530	15530	0
71	20231020	192100	102589050	15530	15530	15530	15530	0
72	20231020	192000	102589050	15530	15530	15530	15530	0
73	20231020	191900	102589050	15530	15530	15530	15530	0
74	20231020	191800	102589050	15530	15530	15530	15530	0
75	20231020	191700	102589050	15530	15530	15530	15530	0
76	20231020	191600	102589050	15530	15530	15530	15530	0
77	20231020	191500	102589050	15530	15530	15530	15530	0
78	20231020	191400	102589050	15530	15530	15530	15530	0
79	20231020	191300	102589050	15530	15530	15530	15530	0
80	20231020	191200	102589050	15530	15530	15530	15530	0
81	20231020	191100	102589050	15530	15530	15530	15530	0
82	20231020	191000	102589050	15530	15530	15530	15530	0
83	20231020	190900	102589050	15530	15530	15530	15530	0
84	20231020	190800	102589050	15530	15530	15530	15530	0
85	20231020	190700	102589050	15530	15530	15530	15530	0
86	20231020	190600	102589050	15530	15530	15530	15530	0
87	20231020	190500	102589050	15530	15530	15530	15530	0
88	20231020	190400	102589050	15530	15530	15530	15530	0
89	20231020	190300	102589050	15530	15530	15530	15530	0
90	20231020	190200	102589050	15530	15530	15530	15530	0
91	20231020	190100	102589050	15530	15530	15530	15530	0
92	20231020	190000	102589050	15530	15530	15530	15530	57
93	20231020	185900	102589050	15530	15530	15530	15530	0
94	20231020	185800	102589050	15530	15530	15530	15530	0
95	20231020	185700	102589050	15530	15530	15530	15530	0
96	20231020	185600	102589050	15530	15530	15530	15530	0
97	20231020	185500	102589050	15530	15530	15530	15530	0
98	20231020	185400	102589050	15530	15530	15530	15530	0
99	20231020	185300	102589050	15530	15530	15530	15530	0
100	20231020	185200	102589050	15530	15530	15530	15530	0
101	20231020	185100	102589050	15530	15530	15530	15530	0
102	20231020	185000	102589050	15530	15530	15530	15530	0
103	20231020	184900	102589050	15530	15530	15530	15530	0
104	20231020	184800	102589050	15530	15530	15530	15530	0
105	20231020	184700	102589050	15530	15530	15530	15530	0
106	20231020	184600	102589050	15530	15530	15530	15530	0
107	20231020	184500	102589050	15530	15530	15530	15530	0
108	20231020	184400	102589050	15530	15530	15530	15530	0
109	20231020	184300	102589050	15530	15530	15530	15530	0
110	20231020	184200	102589050	15530	15530	15530	15530	0
111	20231020	184100	102589050	15530	15530	15530	15530	0
112	20231020	184000	102589050	15530	15530	15530	15530	0
113	20231020	183900	102589050	15530	15530	15530	15530	0
114	20231020	183800	102589050	15530	15530	15530	15530	0
115	20231020	183700	102589050	15530	15530	15530	15530	0
116	20231020	183600	102589050	15530	15530	15530	15530	0
117	20231020	183500	102589050	15530	15530	15530	15530	0
118	20231020	183400	102589050	15530	15530	15530	15530	0
119	20231020	183300	102589050	15530	15530	15530	15530	0
120	20231020	183200	102589050	15530	15530	15530	15530	0
121	20231020	183100	102589050	15530	15530	15530	15530	0
122	20231020	183000	102589050	15530	15530	15530	15530	57
123	20231020	182900	102589050	15530	15530	15530	15530	0
124	20231020	182800	102589050	15530	15530	15530	15530	0
125	20231020	182700	102589050	15530	15530	15530	15530	0
126	20231020	182600	102589050	15530	15530	15530	15530	0
127	20231020	182500	102589050	15530	15530	15530	15530	0
128	20231020	182400	102589050	15530	15530	15530	15530	0
129	20231020	182300	102589050	15530	15530	15530	15530	0
130	20231020	182200	102589050	15530	15530	15530	15530	0
131	20231020	182100	102589050	15530	15530	15530	15530	0
132	20231020	182000	102589050	15530	15530	15530	15530	0
133	20231020	181900	102589050	15530	15530	15530	15530	0
134	20231020	181800	102589050	15530	15530	15530	15530	0
135	20231020	181700	102589050	15530	15530	15530	15530	0
136	20231020	181600	102589050	15530	15530	15530	15530	0
137	20231020	181500	102589050	15530	15530	15530	15530	0
138	20231020	181400	102589050	15530	15530	15530	15530	0
139	20231020	181300	102589050	15530	15530	15530	15530	0
140	20231020	181200	102589050	15530	15530	15530	15530	0
141	20231020	181100	102589050	15530	15530	15530	15530	0
142	20231020	181000	102589050	15530	15530	15530	15530	0
143	20231020	180900	102589050	15530	15530	15530	15530	0
144	20231020	180800	102589050	15530	15530	15530	15530	0
145	20231020	180700	102589050	15530	15530	15530	15530	0
146	20231020	180600	102589050	15530	15530	15530	15530	0
147	20231020	180500	102589050	15530	15530	15530	15530	0
148	20231020	180400	102589050	15530	15530	15530	15530	0
149	20231020	180300	102589050	15530	15530	15530	15530	0
150	20231020	180200	102589050	15530	15530	15530	15530	0
151	20231020	180100	102589050	15530	15530	15530	15530	0
152	20231020	180000	102589050	15530	15530	15530	15530	57
153	20231020	175900	102589050	15530	15530	15530	15530	0
154	20231020	175800	102589050	15530	15530	15530	15530	0
155	20231020	175700	102589050	15530	15530	15530	15530	0
156	20231020	175600	102589050	15530	15530	15530	15530	0
157	20231020	175500	102589050	15530	15530	15530	15530	0
158	20231020	175400	102589050	15530	15530	15530	15530	0
159	20231020	175300	102589050	15530	15530	15530	15530	0
160	20231020	175200	102589050	15530	15530	15530	15530	0
161	20231020	175100	102589050	15530	15530	15530	15530	0
162	20231020	175000	102589050	15530	15530	15530	15530	0
163	20231020	174900	102589050	15530	15530	15530	15530	0
164	20231020	174800	102589050	15530	15530	15530	15530	0
165	20231020	174700	102589050	15530	15530	15530	15530	0
166	20231020	174600	102589050	15530	15530	15530	15530	0
167	20231020	174500	102589050	15530	15530	15530	15530	0
168	20231020	174400	102589050	15530	15530	15530	15530	0
169	20231020	174300	102589050	15530	15530	15530	15530	0
170	20231020	174200	102589050	15530	15530	15530	15530	0
171	20231020	174100	102589050	15530	15530	15530	15530	0
172	20231020	174000	102589050	15530	15530	15530	15530	0
173	20231020	173900	102589050	15530	15530	15530	15530	0
174	20231020	173800	102589050	15530	15530	15530	15530	0
175	20231020	173700	102589050	15530	15530	15530	15530	0
176	20231020	173600	102589050	15530	15530	15530	15530	0
177	20231020	173500	102589050	15530	15530	15530	15530	0
178	20231020	173400	102589050	15530	15530	15530	15530	0
179	20231020	173300	102589050	15530	15530	15530	15530	0
180	20231020	173200	102589050	15530	15530	15530	15530	0
181	20231020	173100	102589050	15530	15530	15530	15530	0
182	20231020	173000	102589050	15530	15530	15530	15530	57
183	20231020	172900	102589050	15530	15530	15530	15530	0
184	20231020	172800	102589050	15530	15530	15530	15530	0
185	20231020	172700	102589050	15530	15530	15530	15530	0
186	20231020	172600	102589050	15530	15530	15530	15530	0
187	20231020	172500	102589050	15530	15530	15530	15530	0
188	20231020	172400	102589050	15530	15530	15530	15530	0
189	20231020	172300	102589050	15530	15530	15530	15530	0
190	20231020	172200	102589050	15530	15530	15530	15530	0
191	20231020	172100	102589050	15530	15530	15530	15530	0
192	20231020	172000	102589050	15530	15530	15530	15530	0
193	20231020	171900	102589050	15530	15530	15530	15530	0
194	20231020	171800	102589050	15530	15530	15530	15530	0
195	20231020	171700	102589050	15530	15530	15530	15530	0
196	20231020	171600	102589050	15530	15530	15530	15530	0
197	20231020	171500	102589050	15530	15530	15530	15530	0
198	20231020	171400	102589050	15530	15530	15530	15530	0
199	20231020	171300	102589050	15530	15530	15530	15530	0
200	20231020	171200	102589050	15530	15530	15530	15530	0
201	20231020	171100	102589050	15530	15530	15530	15530	0
202	20231020	171000	102589050	15530	15530	15530	15530	0
203	20231020	170900	102589050	15530	15530	15530	15530	0
204	20231020	170800	102589050	15530	15530	15530	15530	0
205	20231020	170700	102589050	15530	15530	15530	15530	0
206	20231020	170600	102589050	15530	15530	15530	15530	0
207	20231020	170500	102589050	15530	15530	15530	15530	0
208	20231020	170400	102589050	15530	15530	15530	15530	0
209	20231020	170300	102589050	15530	15530	15530	15530	0
210	20231020	170200	102589050	15530	15530	15530	15530	0
211	20231020	170100	102589050	15530	15530	15530	15530	0
212	20231020	170000	102589050	15530	15530	15530	15530	57
213	20231020	165900	102589050	15530	15530	15530	15530	0
214	20231020	165800	102589050	15530	15530	15530	15530	0
215	20231020	165700	102589050	15530	15530	15530	15530	0
216	20231020	165600	102589050	15530	15530	15530	15530	0
217	20231020	165500	102589050	15530	15530	15530	15530	0
218	20231020	165400	102589050	15530	15530	15530	15530	0
219	20231020	165300	102589050	15530	15530	15530	15530	0
220	20231020	165200	102589050	15530	15530	15530	15530	0
221	20231020	165100	102589050	15530	15530	15530	15530	0
222	20231020	165000	102589050	15530	15530	15530	15530	0
223	20231020	164900	102589050	15530	15530	15530	15530	0
224	20231020	164800	102589050	15530	15530	15530	15530	0
225	20231020	164700	102589050	15530	15530	15530	15530	0
226	20231020	164600	102589050	15530	15530	15530	15530	0
227	20231020	164500	102589050	15530	15530	15530	15530	0
228	20231020	164400	102589050	15530	15530	15530	15530	0
229	20231020	164300	102589050	15530	15530	15530	15530	0
230	20231020	164200	102589050	15530	15530	15530	15530	0
231	20231020	164100	102589050	15530	15530	15530	15530	0
232	20231020	164000	102589050	15530	15530	15530	15530	0
233	20231020	163900	102589050	15530	15530	15530	15530	0
234	20231020	163800	102589050	15530	15530	15530	15530	0
235	20231020	163700	102589050	15530	15530	15530	15530	0
236	20231020	163600	102589050	15530	15530	15530	15530	0
237	20231020	163500	102589050	15530	15530	15530	15530	0
238	20231020	163400	102589050	15530	15530	15530	15530	0
239	20231020	163300	102589050	15530	15530	15530	15530	0
240	20231020	163200	102589050	15530	15530	15530	15530	0
241	20231020	163100	102589050	15530	15530	15530	15530	0
242	20231020	163000	102589050	15530	15530	15530	15530	57
243	20231020	162900	102589050	15530	15530	15530	15530	0
244	20231020	162800	102589050	15530	15530	15530	15530	0
245	20231020	162700	102589050	15530	15530	15530	15530	0
246	20231020	162600	102589050	15530	15530	15530	15530	0
247	20231020	162500	102589050	15530	15530	15530	15530	0
248	20231020	162400	102589050	15530	15530	15530	15530	0
249	20231020	162300	102589050	15530	15530	15530	15530	0
250	20231020	162200	102589050	15530	15530	15530	15530	0
251	20231020	162100	102589050	15530	15530	15530	15530	0
252	20231020	162000	102589050	15530	15530	15530	15530	0
253	20231020	161900	102589050	15530	15530	15530	15530	0
254	20231020	161800	102589050	15530	15530	15530	15530	0
255	20231020	161700	102589050	15530	15530	15530	15530	0
256	20231020	161600	102589050	15530	15530	15530	15530	0
257	20231020	161500	102589050	15530	15530	15530	15530	0
258	20231020	161400	102589050	15530	15530	15530	15530	0
259	20231020	161300	102589050	15530	15530	15530	15530	0
260	20231020	161200	102589050	15530	15530	15530	15530	0
261	20231020	161100	102589050	15530	15530	15530	15530	0
262	20231020	161000	102589050	15530	15530	15530	15530	0
263	20231020	160900	102589050	15530	15530	15530	15530	0
264	20231020	160800	102589050	15530	15530	15530	15530	0
265	20231020	160700	102589050	15530	15530	15530	15530	0
266	20231020	160600	102589050	15530	15530	15530	15530	0
267	20231020	160500	102589050	15530	15530	15530	15530	0
268	20231020	160400	102589050	15530	15530	15530	15530	0
269	20231020	160300	102589050	15530	15530	15530	15530	0
270	20231020	160200	102589050	15530	15530	15530	15530	0
271	20231020	160100	102589050	15530	15530	15530	15530	0
272	20231020	160000	102589050	15530	15530	15530	15530	57
273	20231020	155900	102589050	15530	15530	15530	15530	0
274	20231020	155800	102589050	15530	15530	15530	15530	0
275	20231020	155700	102589050	15530	15530	15530	15530	0
276	20231020	155600	102589050	15530	15530	15530	15530	0
277	20231020	155500	102589050	15530	15530	15530	15530	0
278	20231020	155400	102589050	15530	15530	15530	15530	0
279	20231020	155300	102589050	15530	15530	15530	15530	0
280	20231020	155200	102589050	15530	15530	15530	15530	0
281	20231020	155100	102589050	15530	15530	15530	15530	0
282	20231020	155000	102589050	15530	15530	15530	15530	0
283	20231020	154900	102589050	15530	15530	15530	15530	0
284	20231020	154800	102589050	15530	15530	15530	15530	0
285	20231020	154700	102589050	15530	15530	15530	15530	0
286	20231020	154600	102589050	15530	15530	15530	15530	0
287	20231020	154500	102589050	15530	15530	15530	15530	0
288	20231020	154400	102589050	15530	15530	15530	15530	0
289	20231020	154300	102589050	15530	15530	15530	15530	0
290	20231020	154200	102589050	15530	15530	15530	15530	0
291	20231020	154100	102589050	15530	15530	15530	15530	0
292	20231020	154000	102589050	15530	15530	15530	15530	0
293	20231020	153900	102589050	15530	15530	15530	15530	0
294	20231020	153800	102589050	15530	15530	15530	15530	0
295	20231020	153700	102589050	15530	15530	15530	15530	0
296	20231020	153600	102589050	15530	15530	15530	15530	0
297	20231020	153500	102589050	15530	15530	15530	15530	0
298	20231020	153400	102589050	15530	15530	15530	15530	0
299	20231020	153300	102589050	15530	15530	15530	15530	0
300	20231020	153200	102589050	15530	15530	15530	15530	0
301	20231020	153100	102589050	15530	15530	15530	15530	0
302	20231020	153000	102589050	15530	15530	15530	15530	114
303	20231020	152900	101703840	15540	15540	15540	15540	0
304	20231020	152800	101703840	15540	15540	15540	15540	0
305	20231020	152700	101703840	15540	15540	15540	15540	0
306	20231020	152600	101703840	15540	15540	15540	15540	0
307	20231020	152500	101703840	15540	15540	15540	15540	0
308	20231020	152400	101703840	15540	15540	15540	15540	0
309	20231020	152300	101703840	15540	15540	15540	15540	0
310	20231020	152200	101703840	15540	15540	15540	15540	0
311	20231020	152100	101703840	15540	15540	15540	15540	0
312	20231020	152000	101703840	15540	15540	15540	15540	0
313	20231020	151900	101703840	15540	15560	15560	15540	12
314	20231020	151800	101517340	15600	15530	15600	15530	34
315	20231020	151700	100987080	15520	15520	15520	15520	0
316	20231020	151600	100987080	15520	15520	15520	15520	0
317	20231020	151500	100987080	15520	15530	15530	15520	103
318	20231020	151400	99387500	15520	15540	15600	15520	547
319	20231020	151300	90896800	15600	15590	15600	15590	7
320	20231020	151200	90787610	15550	15550	15550	15550	10
321	20231020	151100	90632110	15560	15560	15560	15560	0
322	20231020	151000	90632110	15560	15550	15560	15550	2
323	20231020	150900	90601000	15560	15560	15560	15560	8
324	20231020	150800	90476520	15560	15590	15590	15560	27
325	20231020	150700	90055980	15590	15590	15590	15590	0
326	20231020	150600	90055980	15590	15590	15590	15590	194
327	20231020	150500	87031520	15590	15590	15590	15590	1
328	20231020	150400	87015930	15590	15590	15590	15590	1
329	20231020	150300	87000340	15600	15600	15600	15600	4
330	20231020	150200	86937940	15600	15600	15600	15590	6
331	20231020	150100	86844350	15590	15590	15590	15590	0
332	20231020	150000	86844350	15590	15590	15590	15590	0
333	20231020	145900	86844350	15590	15590	15590	15590	2
334	20231020	145800	86813170	15590	15590	15590	15590	0
335	20231020	145700	86813170	15590	15590	15590	15590	0
336	20231020	145600	86813170	15590	15590	15590	15590	0
337	20231020	145500	86813170	15590	15590	15590	15590	0
338	20231020	145400	86813170	15590	15590	15590	15590	1
339	20231020	145300	86797580	15590	15590	15590	15590	0
340	20231020	145200	86797580	15590	15600	15600	15590	16
341	20231020	145100	86548070	15600	15600	15600	15600	0
342	20231020	145000	86548070	15600	15600	15600	15600	1
343	20231020	144900	86532470	15600	15600	15600	15600	1
344	20231020	144800	86516870	15600	15600	15600	15600	0
345	20231020	144700	86516870	15600	15600	15600	15600	0
346	20231020	144600	86516870	15600	15600	15600	15600	1
347	20231020	144500	86501270	15600	15600	15600	15600	1
348	20231020	144400	86485670	15600	15600	15600	15600	16
349	20231020	144300	86236070	15610	15600	15610	15600	40
350	20231020	144200	85611990	15600	15590	15600	15590	11
351	20231020	144100	85440400	15590	15590	15590	15590	1
352	20231020	144000	85424810	15590	15590	15590	15590	1
353	20231020	143900	85409220	15590	15590	15590	15590	1
354	20231020	143800	85393630	15600	15600	15600	15600	0
355	20231020	143700	85393630	15600	15600	15600	15600	0
356	20231020	143600	85393630	15600	15600	15600	15600	0
357	20231020	143500	85393630	15600	15600	15600	15600	3
358	20231020	143400	85346830	15590	15590	15590	15590	1
359	20231020	143300	85331240	15600	15600	15600	15600	1
360	20231020	143200	85315640	15600	15600	15600	15600	3
361	20231020	143100	85268840	15610	15610	15610	15610	30
362	20231020	143000	84800540	15610	15610	15610	15610	0
363	20231020	142900	84800540	15610	15610	15610	15610	0
364	20231020	142800	84800540	15610	15610	15610	15610	1
365	20231020	142700	84784930	15610	15610	15610	15610	1
366	20231020	142600	84769320	15610	15610	15610	15610	5
367	20231020	142500	84691270	15610	15610	15610	15610	0
368	20231020	142400	84691270	15610	15610	15610	15610	10
369	20231020	142300	84535170	15610	15610	15610	15610	0
370	20231020	142200	84535170	15610	15610	15610	15610	2
371	20231020	142100	84503950	15610	15610	15610	15610	0
372	20231020	142000	84503950	15610	15600	15610	15600	58
373	20231020	141900	83599140	15600	15600	15600	15600	0
374	20231020	141800	83599140	15600	15600	15600	15600	0
375	20231020	141700	83599140	15600	15590	15600	15590	3
376	20231020	141600	83552350	15600	15600	15600	15600	1
377	20231020	141500	83536750	15590	15590	15590	15590	3
378	20231020	141400	83489980	15590	15590	15590	15590	1
379	20231020	141300	83474390	15600	15600	15600	15600	1
380	20231020	141200	83458790	15590	15600	15600	15590	4
381	20231020	141100	83396410	15600	15600	15600	15600	1
382	20231020	141000	83380810	15600	15600	15600	15600	0
383	20231020	140900	83380810	15600	15600	15600	15600	3
384	20231020	140800	83334010	15590	15590	15590	15590	0
385	20231020	140700	83334010	15590	15590	15590	15590	1
386	20231020	140600	83318420	15590	15590	15590	15590	0
387	20231020	140500	83318420	15590	15590	15590	15590	10
388	20231020	140400	83162520	15590	15590	15590	15590	13
389	20231020	140300	82959850	15590	15590	15590	15590	0
390	20231020	140200	82959850	15590	15590	15590	15590	0
391	20231020	140100	82959850	15590	15590	15590	15590	91
392	20231020	140000	81541160	15610	15610	15610	15610	1
393	20231020	135900	81525550	15610	15610	15610	15610	0
394	20231020	135800	81525550	15610	15610	15610	15610	0
395	20231020	135700	81525550	15610	15610	15610	15600	7
396	20231020	135600	81416290	15610	15610	15610	15610	0
397	20231020	135500	81416290	15610	15610	15610	15610	1
398	20231020	135400	81400680	15610	15610	15610	15610	1
399	20231020	135300	81385070	15610	15610	15610	15610	0
400	20231020	135200	81385070	15610	15610	15610	15610	0
401	20231020	135100	81385070	15610	15610	15610	15610	1
402	20231020	135000	81369460	15610	15610	15610	15610	0
403	20231020	134900	81369460	15610	15610	15610	15610	1
404	20231020	134800	81353850	15620	15620	15620	15620	1
405	20231020	134700	81338230	15610	15610	15610	15610	7
406	20231020	134600	81228960	15600	15600	15600	15600	79
407	20231020	134500	79996560	15600	15600	15600	15600	0
408	20231020	134400	79996560	15600	15600	15600	15600	2
409	20231020	134300	79965360	15600	15600	15600	15600	3
410	20231020	134200	79918560	15600	15600	15600	15600	0
411	20231020	134100	79918560	15600	15600	15600	15600	0
412	20231020	134000	79918560	15600	15600	15600	15600	10
413	20231020	133900	79762560	15600	15600	15600	15600	0
414	20231020	133800	79762560	15600	15600	15600	15600	0
415	20231020	133700	79762560	15600	15600	15600	15600	0
416	20231020	133600	79762560	15600	15600	15600	15600	1
417	20231020	133500	79746960	15590	15590	15590	15590	0
418	20231020	133400	79746960	15590	15590	15590	15590	0
419	20231020	133300	79746960	15590	15590	15590	15590	0
420	20231020	133200	79746960	15590	15590	15590	15590	0
421	20231020	133100	79746960	15590	15590	15590	15590	0
422	20231020	133000	79746960	15590	15590	15590	15590	0
423	20231020	132900	79746960	15590	15590	15590	15590	20
424	20231020	132800	79435160	15600	15600	15600	15600	0
425	20231020	132700	79435160	15600	15600	15600	15600	0
426	20231020	132600	79435160	15600	15600	15600	15600	2
427	20231020	132500	79403960	15600	15600	15600	15600	0
428	20231020	132400	79403960	15600	15600	15600	15600	0
429	20231020	132300	79403960	15600	15600	15600	15600	0
430	20231020	132200	79403960	15600	15600	15600	15600	0
431	20231020	132100	79403960	15600	15600	15600	15600	0
432	20231020	132000	79403960	15600	15600	15600	15600	0
433	20231020	131900	79403960	15600	15600	15600	15600	0
434	20231020	131800	79403960	15600	15600	15600	15600	0
435	20231020	131700	79403960	15600	15600	15600	15600	0
436	20231020	131600	79403960	15600	15600	15600	15600	0
437	20231020	131500	79403960	15600	15600	15600	15600	0
438	20231020	131400	79403960	15600	15600	15600	15600	0
439	20231020	131300	79403960	15600	15600	15600	15600	0
440	20231020	131200	79403960	15600	15600	15600	15600	0
441	20231020	131100	79403960	15600	15600	15600	15600	0
442	20231020	131000	79403960	15600	15600	15600	15600	0
443	20231020	130900	79403960	15600	15600	15600	15600	12
444	20231020	130800	79216760	15600	15600	15600	15600	0
445	20231020	130700	79216760	15600	15600	15600	15600	0
446	20231020	130600	79216760	15600	15600	15600	15600	0
447	20231020	130500	79216760	15600	15600	15600	15600	0
448	20231020	130400	79216760	15600	15600	15600	15600	1
449	20231020	130300	79201160	15600	15600	15600	15600	0
450	20231020	130200	79201160	15600	15600	15600	15600	10
451	20231020	130100	79045160	15600	15600	15600	15600	0
452	20231020	130000	79045160	15600	15600	15600	15600	1
453	20231020	125900	79029560	15600	15600	15600	15600	0
454	20231020	125800	79029560	15600	15600	15600	15600	6
455	20231020	125700	78935960	15600	15600	15600	15600	0
456	20231020	125600	78935960	15600	15600	15600	15600	0
457	20231020	125500	78935960	15600	15600	15600	15600	0
458	20231020	125400	78935960	15600	15600	15600	15600	0
459	20231020	125300	78935960	15600	15600	15600	15600	3
460	20231020	125200	78889160	15600	15600	15600	15600	0
461	20231020	125100	78889160	15600	15590	15600	15590	5
462	20231020	125000	78811190	15600	15600	15600	15600	2
463	20231020	124900	78779990	15600	15600	15600	15600	40
464	20231020	124800	78155990	15600	15600	15600	15600	0
465	20231020	124700	78155990	15600	15600	15600	15600	0
466	20231020	124600	78155990	15600	15600	15600	15600	2
467	20231020	124500	78124790	15600	15600	15600	15600	0
468	20231020	124400	78124790	15600	15600	15600	15600	0
469	20231020	124300	78124790	15600	15600	15600	15600	0
470	20231020	124200	78124790	15600	15600	15600	15600	0
471	20231020	124100	78124790	15600	15600	15600	15600	0
472	20231020	124000	78124790	15600	15600	15600	15600	4
473	20231020	123900	78062390	15610	15610	15610	15610	0
474	20231020	123800	78062390	15610	15610	15610	15610	0
475	20231020	123700	78062390	15610	15610	15610	15610	0
476	20231020	123600	78062390	15610	15610	15610	15610	0
477	20231020	123500	78062390	15610	15610	15610	15610	0
478	20231020	123400	78062390	15610	15610	15610	15610	1
479	20231020	123300	78046780	15610	15610	15610	15610	1
480	20231020	123200	78031170	15600	15600	15600	15600	0
481	20231020	123100	78031170	15600	15600	15600	15600	0
482	20231020	123000	78031170	15600	15590	15600	15590	101
483	20231020	122900	76455700	15590	15590	15590	15590	0
484	20231020	122800	76455700	15590	15590	15590	15590	3
485	20231020	122700	76408930	15590	15590	15590	15590	6
486	20231020	122600	76315390	15580	15580	15580	15580	0
487	20231020	122500	76315390	15580	15580	15580	15580	1
488	20231020	122400	76299810	15520	15520	15520	15520	0
489	20231020	122300	76299810	15520	15520	15520	15520	0
490	20231020	122200	76299810	15520	15520	15520	15520	0
491	20231020	122100	76299810	15520	15520	15520	15520	0
492	20231020	122000	76299810	15520	15520	15520	15520	0
493	20231020	121900	76299810	15520	15520	15520	15520	0
494	20231020	121800	76299810	15520	15540	15540	15520	14
495	20231020	121700	76082290	15530	15580	15580	15530	270
496	20231020	121600	71887570	15600	15600	15600	15600	0
497	20231020	121500	71887570	15600	15600	15600	15600	1
498	20231020	121400	71871970	15600	15600	15600	15600	0
499	20231020	121300	71871970	15600	15600	15600	15600	0
500	20231020	121200	71871970	15600	15600	15600	15600	0
501	20231020	121100	71871970	15600	15600	15600	15600	0
502	20231020	121000	71871970	15600	15600	15600	15600	0
503	20231020	120900	71871970	15600	15600	15600	15600	0
504	20231020	120800	71871970	15600	15600	15600	15600	1
505	20231020	120700	71856370	15590	15590	15590	15590	1
506	20231020	120600	71840780	15590	15590	15590	15590	0
507	20231020	120500	71840780	15590	15590	15590	15590	0
508	20231020	120400	71840780	15590	15590	15590	15590	0
509	20231020	120300	71840780	15590	15590	15590	15590	0
510	20231020	120200	71840780	15590	15590	15590	15590	0
511	20231020	120100	71840780	15590	15590	15590	15590	0
512	20231020	120000	71840780	15590	15590	15590	15590	0
513	20231020	115900	71840780	15590	15590	15590	15590	0
514	20231020	115800	71840780	15590	15600	15600	15590	16
515	20231020	115700	71591190	15590	15590	15590	15590	1
516	20231020	115600	71575600	15600	15590	15600	15590	30
517	20231020	115500	71107630	15600	15570	15600	15570	120
518	20231020	115400	69236770	15570	15570	15570	15570	0
519	20231020	115300	69236770	15570	15570	15570	15570	1
520	20231020	115200	69221200	15570	15570	15570	15570	0
521	20231020	115100	69221200	15570	15570	15570	15570	1
522	20231020	115000	69205630	15580	15570	15580	15570	2
523	20231020	114900	69174480	15550	15550	15550	15550	0
524	20231020	114800	69174480	15550	15550	15550	15550	0
525	20231020	114700	69174480	15550	15550	15550	15550	1
526	20231020	114600	69158930	15540	15540	15540	15540	1
527	20231020	114500	69143390	15540	15540	15540	15540	2
528	20231020	114400	69112310	15540	15540	15540	15540	0
529	20231020	114300	69112310	15540	15540	15540	15540	1
530	20231020	114200	69096770	15560	15560	15560	15560	5
531	20231020	114100	69018970	15530	15530	15530	15530	0
532	20231020	114000	69018970	15530	15530	15530	15530	0
533	20231020	113900	69018970	15530	15530	15530	15530	0
534	20231020	113800	69018970	15530	15530	15530	15530	0
535	20231020	113700	69018970	15530	15530	15530	15530	49
536	20231020	113600	68258000	15520	15520	15520	15520	2
537	20231020	113500	68226960	15520	15520	15520	15520	1
538	20231020	113400	68211440	15520	15520	15520	15520	0
539	20231020	113300	68211440	15520	15520	15520	15520	1
540	20231020	113200	68195920	15520	15520	15520	15520	0
541	20231020	113100	68195920	15520	15530	15530	15520	2
542	20231020	113000	68164870	15520	15530	15530	15520	13
543	20231020	112900	67962990	15580	15580	15580	15580	2
544	20231020	112800	67931830	15600	15530	15600	15530	100
545	20231020	112700	66374420	15520	15520	15520	15520	0
546	20231020	112600	66374420	15520	15530	15530	15520	4
547	20231020	112500	66312310	15530	15530	15530	15530	1
548	20231020	112400	66296780	15530	15530	15530	15530	0
549	20231020	112300	66296780	15530	15530	15530	15530	1
550	20231020	112200	66281250	15540	15530	15540	15530	8
551	20231020	112100	66156980	15530	15530	15530	15530	0
552	20231020	112000	66156980	15530	15530	15530	15530	1
553	20231020	111900	66141450	15530	15530	15530	15530	0
554	20231020	111800	66141450	15530	15530	15530	15530	0
555	20231020	111700	66141450	15530	15530	15530	15530	0
556	20231020	111600	66141450	15530	15530	15530	15530	0
557	20231020	111500	66141450	15530	15530	15530	15530	0
558	20231020	111400	66141450	15530	15530	15530	15530	0
559	20231020	111300	66141450	15530	15530	15530	15530	20
560	20231020	111200	65830850	15580	15580	15580	15580	0
561	20231020	111100	65830850	15580	15580	15580	15580	2
562	20231020	111000	65799690	15580	15580	15580	15580	1
563	20231020	110900	65784110	15520	15520	15520	15520	0
564	20231020	110800	65784110	15520	15520	15520	15520	0
565	20231020	110700	65784110	15520	15520	15520	15520	0
566	20231020	110600	65784110	15520	15520	15520	15520	0
567	20231020	110500	65784110	15520	15520	15520	15520	0
568	20231020	110400	65784110	15520	15520	15520	15520	0
569	20231020	110300	65784110	15520	15520	15520	15520	0
570	20231020	110200	65784110	15520	15520	15520	15520	0
571	20231020	110100	65784110	15520	15520	15520	15520	74
572	20231020	110000	64635630	15520	15520	15520	15520	6
573	20231020	105900	64542510	15510	15520	15520	15510	29
574	20231020	105800	64092540	15520	15520	15520	15520	25
575	20231020	105700	63704540	15520	15520	15520	15520	7
576	20231020	105600	63595900	15520	15520	15520	15520	7
577	20231020	105500	63487260	15510	15520	15520	15510	45
578	20231020	105400	62788950	15520	15520	15520	15520	0
579	20231020	105300	62788950	15520	15520	15520	15520	16
580	20231020	105200	62540630	15520	15510	15520	15510	67
581	20231020	105100	61500880	15520	15520	15520	15520	6
582	20231020	105000	61407760	15520	15520	15520	15520	11
583	20231020	104900	61237040	15520	15520	15520	15510	302
584	20231020	104800	56550080	15520	15520	15520	15520	8
585	20231020	104700	56425920	15520	15520	15520	15520	0
586	20231020	104600	56425920	15520	15520	15520	15520	0
587	20231020	104500	56425920	15520	15520	15520	15520	0
588	20231020	104400	56425920	15520	15520	15520	15520	8
589	20231020	104300	56301760	15530	15530	15530	15530	0
590	20231020	104200	56301760	15530	15530	15530	15530	50
591	20231020	104100	55525260	15530	15530	15530	15530	0
592	20231020	104000	55525260	15530	15530	15530	15530	1
593	20231020	103900	55509730	15530	15530	15530	15530	0
594	20231020	103800	55509730	15530	15530	15530	15530	0
595	20231020	103700	55509730	15530	15530	15530	15530	20
596	20231020	103600	55199130	15530	15530	15530	15530	1
597	20231020	103500	55183600	15530	15520	15530	15520	9
598	20231020	103400	55043910	15520	15520	15520	15520	0
599	20231020	103300	55043910	15520	15520	15520	15520	9
600	20231020	103200	54904230	15520	15520	15520	15520	0
601	20231020	103100	54904230	15520	15520	15520	15520	0
602	20231020	103000	54904230	15520	15520	15520	15520	11
603	20231020	102900	54733510	15520	15510	15520	15500	77
604	20231020	102800	53539280	15520	15520	15520	15520	90
605	20231020	102700	52142480	15520	15520	15520	15520	0
606	20231020	102600	52142480	15520	15520	15520	15520	0
607	20231020	102500	52142480	15520	15530	15530	15520	456
608	20231020	102400	45065320	15530	15530	15530	15530	0
609	20231020	102300	45065320	15530	15530	15530	15530	0
610	20231020	102200	45065320	15530	15530	15530	15530	0
611	20231020	102100	45065320	15530	15530	15530	15530	0
612	20231020	102000	45065320	15530	15540	15540	15530	150
613	20231020	101900	42735740	15600	15600	15600	15600	0
614	20231020	101800	42735740	15600	15600	15600	15600	0
615	20231020	101700	42735740	15600	15600	15600	15600	0
616	20231020	101600	42735740	15600	15600	15600	15600	0
617	20231020	101500	42735740	15600	15600	15600	15600	0
618	20231020	101400	42735740	15600	15600	15600	15600	0
619	20231020	101300	42735740	15600	15600	15600	15600	5
620	20231020	101200	42657740	15530	15530	15530	15530	0
621	20231020	101100	42657740	15530	15530	15530	15530	0
622	20231020	101000	42657740	15530	15530	15530	15530	0
623	20231020	100900	42657740	15530	15530	15530	15530	0
624	20231020	100800	42657740	15530	15540	15540	15530	50
625	20231020	100700	41881040	15530	15530	15530	15530	0
626	20231020	100600	41881040	15530	15530	15530	15530	0
627	20231020	100500	41881040	15530	15530	15530	15530	3
628	20231020	100400	41834450	15530	15530	15530	15530	104
629	20231020	100300	40219330	15520	15520	15520	15520	0
630	20231020	100200	40219330	15520	15520	15520	15520	0
631	20231020	100100	40219330	15520	15520	15520	15520	0
632	20231020	100000	40219330	15520	15530	15530	15520	57
633	20231020	095900	39334680	15530	15530	15530	15530	1
634	20231020	095800	39319150	15530	15530	15530	15530	3
635	20231020	095700	39272560	15530	15530	15530	15530	4
636	20231020	095600	39210440	15530	15530	15530	15530	1
637	20231020	095500	39194910	15530	15530	15530	15530	0
638	20231020	095400	39194910	15530	15530	15530	15530	13
639	20231020	095300	38993020	15530	15530	15530	15530	3
640	20231020	095200	38946430	15530	15500	15530	15500	40
641	20231020	095100	38326400	15500	15510	15510	15490	35
642	20231020	095000	37784010	15510	15510	15510	15510	15
643	20231020	094900	37551360	15510	15500	15510	15500	32
644	20231020	094800	37055110	15490	15490	15490	15490	13
645	20231020	094700	36853740	15500	15500	15500	15500	0
646	20231020	094600	36853740	15500	15500	15500	15500	13
647	20231020	094500	36652240	15500	15500	15500	15500	0
648	20231020	094400	36652240	15500	15500	15500	15500	0
649	20231020	094300	36652240	15500	15500	15500	15500	0
650	20231020	094200	36652240	15500	15500	15500	15500	9
651	20231020	094100	36512740	15500	15500	15500	15500	12
652	20231020	094000	36326740	15500	15500	15500	15500	29
653	20231020	093900	35877240	15480	15480	15480	15480	0
654	20231020	093800	35877240	15480	15480	15480	15480	0
655	20231020	093700	35877240	15480	15480	15480	15480	0
656	20231020	093600	35877240	15480	15500	15500	15480	646
657	20231020	093500	25874880	15510	15510	15510	15510	0
658	20231020	093400	25874880	15510	15500	15510	15500	76
659	20231020	093300	24696850	15510	15520	15520	15510	139
660	20231020	093200	22540840	15520	15520	15520	15520	7
661	20231020	093100	22432200	15520	15520	15520	15520	105
662	20231020	093000	20802600	15510	15510	15510	15510	14
663	20231020	092900	20585460	15520	15520	15520	15520	7
664	20231020	092800	20476820	15520	15520	15520	15520	0
665	20231020	092700	20476820	15520	15520	15520	15520	1
666	20231020	092600	20461300	15510	15520	15520	15510	33
667	20231020	092500	19949420	15510	15510	15510	15510	20
668	20231020	092400	19639220	15510	15510	15510	15510	1
669	20231020	092300	19623710	15520	15530	15530	15520	45
670	20231020	092200	18924890	15530	15530	15530	15530	0
671	20231020	092100	18924890	15530	15560	15560	15530	278
672	20231020	092000	14604660	15570	15570	15570	15570	0
673	20231020	091900	14604660	15570	15570	15570	15570	1
674	20231020	091800	14589090	15580	15580	15580	15580	0
675	20231020	091700	14589090	15580	15580	15580	15550	162
676	20231020	091600	12069160	15590	15640	15640	15590	38
677	20231020	091500	11476590	15650	15560	15650	15560	12
678	20231020	091400	11289780	15550	15550	15550	15550	9
679	20231020	091300	11149830	15550	15540	15550	15540	15
680	20231020	091200	10916700	15540	15540	15540	15540	15
681	20231020	091100	10683600	15540	15550	15550	15540	15
682	20231020	091000	10450400	15550	15560	15560	15550	158
683	20231020	090900	7993470	15580	15580	15580	15580	6
684	20231020	090800	7899990	15580	15600	15600	15580	79
685	20231020	090700	6668600	15620	15670	15670	15620	89
686	20231020	090600	5277400	15800	15800	15800	15800	1
687	20231020	090500	5261600	15800	15800	15800	15800	5
688	20231020	090400	5182600	15800	15800	15800	15800	0
689	20231020	090300	5182600	15800	15800	15800	15800	0
690	20231020	090200	5182600	15800	15800	15800	15800	0
691	20231020	090100	5182600	15800	15800	15800	15800	4
692	20231020	090000	5119400	15800	15800	15810	15800	324