KissMeData/272550/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	203500	114274750	15970	15970	15970	15970	91
3	20231011	203400	114274750	15970	15970	15970	15970	0
4	20231011	203300	114274750	15970	15970	15970	15970	0
5	20231011	203200	114274750	15970	15970	15970	15970	0
6	20231011	203100	114274750	15970	15970	15970	15970	0
7	20231011	203000	114274750	15970	15970	15970	15970	0
8	20231011	202900	114274750	15970	15970	15970	15970	0
9	20231011	202800	114274750	15970	15970	15970	15970	0
10	20231011	202700	114274750	15970	15970	15970	15970	0
11	20231011	202600	114274750	15970	15970	15970	15970	0
12	20231011	202500	114274750	15970	15970	15970	15970	0
13	20231011	202400	114274750	15970	15970	15970	15970	0
14	20231011	202300	114274750	15970	15970	15970	15970	0
15	20231011	202200	114274750	15970	15970	15970	15970	0
16	20231011	202100	114274750	15970	15970	15970	15970	0
17	20231011	202000	114274750	15970	15970	15970	15970	0
18	20231011	201900	114274750	15970	15970	15970	15970	0
19	20231011	201800	114274750	15970	15970	15970	15970	0
20	20231011	201700	114274750	15970	15970	15970	15970	0
21	20231011	201600	114274750	15970	15970	15970	15970	0
22	20231011	201500	114274750	15970	15970	15970	15970	0
23	20231011	201400	114274750	15970	15970	15970	15970	0
24	20231011	201300	114274750	15970	15970	15970	15970	0
25	20231011	201200	114274750	15970	15970	15970	15970	0
26	20231011	201100	114274750	15970	15970	15970	15970	0
27	20231011	201000	114274750	15970	15970	15970	15970	0
28	20231011	200900	114274750	15970	15970	15970	15970	0
29	20231011	200800	114274750	15970	15970	15970	15970	0
30	20231011	200700	114274750	15970	15970	15970	15970	0
31	20231011	200600	114274750	15970	15970	15970	15970	0
32	20231011	200500	114274750	15970	15970	15970	15970	91
33	20231011	200400	114274750	15970	15970	15970	15970	0
34	20231011	200300	114274750	15970	15970	15970	15970	0
35	20231011	200200	114274750	15970	15970	15970	15970	0
36	20231011	200100	114274750	15970	15970	15970	15970	0
37	20231011	200000	114274750	15970	15970	15970	15970	0
38	20231011	195900	114274750	15970	15970	15970	15970	0
39	20231011	195800	114274750	15970	15970	15970	15970	0
40	20231011	195700	114274750	15970	15970	15970	15970	0
41	20231011	195600	114274750	15970	15970	15970	15970	0
42	20231011	195500	114274750	15970	15970	15970	15970	0
43	20231011	195400	114274750	15970	15970	15970	15970	0
44	20231011	195300	114274750	15970	15970	15970	15970	0
45	20231011	195200	114274750	15970	15970	15970	15970	0
46	20231011	195100	114274750	15970	15970	15970	15970	0
47	20231011	195000	114274750	15970	15970	15970	15970	0
48	20231011	194900	114274750	15970	15970	15970	15970	0
49	20231011	194800	114274750	15970	15970	15970	15970	0
50	20231011	194700	114274750	15970	15970	15970	15970	0
51	20231011	194600	114274750	15970	15970	15970	15970	0
52	20231011	194500	114274750	15970	15970	15970	15970	0
53	20231011	194400	114274750	15970	15970	15970	15970	0
54	20231011	194300	114274750	15970	15970	15970	15970	0
55	20231011	194200	114274750	15970	15970	15970	15970	0
56	20231011	194100	114274750	15970	15970	15970	15970	0
57	20231011	194000	114274750	15970	15970	15970	15970	0
58	20231011	193900	114274750	15970	15970	15970	15970	0
59	20231011	193800	114274750	15970	15970	15970	15970	0
60	20231011	193700	114274750	15970	15970	15970	15970	0
61	20231011	193600	114274750	15970	15970	15970	15970	0
62	20231011	193500	114274750	15970	15970	15970	15970	91
63	20231011	193400	114274750	15970	15970	15970	15970	0
64	20231011	193300	114274750	15970	15970	15970	15970	0
65	20231011	193200	114274750	15970	15970	15970	15970	0
66	20231011	193100	114274750	15970	15970	15970	15970	0
67	20231011	193000	114274750	15970	15970	15970	15970	0
68	20231011	192900	114274750	15970	15970	15970	15970	0
69	20231011	192800	114274750	15970	15970	15970	15970	0
70	20231011	192700	114274750	15970	15970	15970	15970	0
71	20231011	192600	114274750	15970	15970	15970	15970	0
72	20231011	192500	114274750	15970	15970	15970	15970	0
73	20231011	192400	114274750	15970	15970	15970	15970	0
74	20231011	192300	114274750	15970	15970	15970	15970	0
75	20231011	192200	114274750	15970	15970	15970	15970	0
76	20231011	192100	114274750	15970	15970	15970	15970	0
77	20231011	192000	114274750	15970	15970	15970	15970	0
78	20231011	191900	114274750	15970	15970	15970	15970	0
79	20231011	191800	114274750	15970	15970	15970	15970	0
80	20231011	191700	114274750	15970	15970	15970	15970	0
81	20231011	191600	114274750	15970	15970	15970	15970	0
82	20231011	191500	114274750	15970	15970	15970	15970	0
83	20231011	191400	114274750	15970	15970	15970	15970	0
84	20231011	191300	114274750	15970	15970	15970	15970	0
85	20231011	191200	114274750	15970	15970	15970	15970	0
86	20231011	191100	114274750	15970	15970	15970	15970	0
87	20231011	191000	114274750	15970	15970	15970	15970	0
88	20231011	190900	114274750	15970	15970	15970	15970	0
89	20231011	190800	114274750	15970	15970	15970	15970	0
90	20231011	190700	114274750	15970	15970	15970	15970	0
91	20231011	190600	114274750	15970	15970	15970	15970	0
92	20231011	190500	114274750	15970	15970	15970	15970	91
93	20231011	190400	114274750	15970	15970	15970	15970	0
94	20231011	190300	114274750	15970	15970	15970	15970	0
95	20231011	190200	114274750	15970	15970	15970	15970	0
96	20231011	190100	114274750	15970	15970	15970	15970	0
97	20231011	190000	114274750	15970	15970	15970	15970	0
98	20231011	185900	114274750	15970	15970	15970	15970	0
99	20231011	185800	114274750	15970	15970	15970	15970	0
100	20231011	185700	114274750	15970	15970	15970	15970	0
101	20231011	185600	114274750	15970	15970	15970	15970	0
102	20231011	185500	114274750	15970	15970	15970	15970	0
103	20231011	185400	114274750	15970	15970	15970	15970	0
104	20231011	185300	114274750	15970	15970	15970	15970	0
105	20231011	185200	114274750	15970	15970	15970	15970	0
106	20231011	185100	114274750	15970	15970	15970	15970	0
107	20231011	185000	114274750	15970	15970	15970	15970	0
108	20231011	184900	114274750	15970	15970	15970	15970	0
109	20231011	184800	114274750	15970	15970	15970	15970	0
110	20231011	184700	114274750	15970	15970	15970	15970	0
111	20231011	184600	114274750	15970	15970	15970	15970	0
112	20231011	184500	114274750	15970	15970	15970	15970	0
113	20231011	184400	114274750	15970	15970	15970	15970	0
114	20231011	184300	114274750	15970	15970	15970	15970	0
115	20231011	184200	114274750	15970	15970	15970	15970	0
116	20231011	184100	114274750	15970	15970	15970	15970	0
117	20231011	184000	114274750	15970	15970	15970	15970	0
118	20231011	183900	114274750	15970	15970	15970	15970	0
119	20231011	183800	114274750	15970	15970	15970	15970	0
120	20231011	183700	114274750	15970	15970	15970	15970	0
121	20231011	183600	114274750	15970	15970	15970	15970	0
122	20231011	183500	114274750	15970	15970	15970	15970	91
123	20231011	183400	114274750	15970	15970	15970	15970	0
124	20231011	183300	114274750	15970	15970	15970	15970	0
125	20231011	183200	114274750	15970	15970	15970	15970	0
126	20231011	183100	114274750	15970	15970	15970	15970	0
127	20231011	183000	114274750	15970	15970	15970	15970	0
128	20231011	182900	114274750	15970	15970	15970	15970	0
129	20231011	182800	114274750	15970	15970	15970	15970	0
130	20231011	182700	114274750	15970	15970	15970	15970	0
131	20231011	182600	114274750	15970	15970	15970	15970	0
132	20231011	182500	114274750	15970	15970	15970	15970	0
133	20231011	182400	114274750	15970	15970	15970	15970	0
134	20231011	182300	114274750	15970	15970	15970	15970	0
135	20231011	182200	114274750	15970	15970	15970	15970	0
136	20231011	182100	114274750	15970	15970	15970	15970	0
137	20231011	182000	114274750	15970	15970	15970	15970	0
138	20231011	181900	114274750	15970	15970	15970	15970	0
139	20231011	181800	114274750	15970	15970	15970	15970	0
140	20231011	181700	114274750	15970	15970	15970	15970	0
141	20231011	181600	114274750	15970	15970	15970	15970	0
142	20231011	181500	114274750	15970	15970	15970	15970	0
143	20231011	181400	114274750	15970	15970	15970	15970	0
144	20231011	181300	114274750	15970	15970	15970	15970	0
145	20231011	181200	114274750	15970	15970	15970	15970	0
146	20231011	181100	114274750	15970	15970	15970	15970	0
147	20231011	181000	114274750	15970	15970	15970	15970	0
148	20231011	180900	114274750	15970	15970	15970	15970	0
149	20231011	180800	114274750	15970	15970	15970	15970	0
150	20231011	180700	114274750	15970	15970	15970	15970	0
151	20231011	180600	114274750	15970	15970	15970	15970	0
152	20231011	180500	114274750	15970	15970	15970	15970	91
153	20231011	180400	114274750	15970	15970	15970	15970	0
154	20231011	180300	114274750	15970	15970	15970	15970	0
155	20231011	180200	114274750	15970	15970	15970	15970	0
156	20231011	180100	114274750	15970	15970	15970	15970	0
157	20231011	180000	114274750	15970	15970	15970	15970	0
158	20231011	175900	114274750	15970	15970	15970	15970	0
159	20231011	175800	114274750	15970	15970	15970	15970	0
160	20231011	175700	114274750	15970	15970	15970	15970	0
161	20231011	175600	114274750	15970	15970	15970	15970	0
162	20231011	175500	114274750	15970	15970	15970	15970	0
163	20231011	175400	114274750	15970	15970	15970	15970	0
164	20231011	175300	114274750	15970	15970	15970	15970	0
165	20231011	175200	114274750	15970	15970	15970	15970	0
166	20231011	175100	114274750	15970	15970	15970	15970	0
167	20231011	175000	114274750	15970	15970	15970	15970	0
168	20231011	174900	114274750	15970	15970	15970	15970	0
169	20231011	174800	114274750	15970	15970	15970	15970	0
170	20231011	174700	114274750	15970	15970	15970	15970	0
171	20231011	174600	114274750	15970	15970	15970	15970	0
172	20231011	174500	114274750	15970	15970	15970	15970	0
173	20231011	174400	114274750	15970	15970	15970	15970	0
174	20231011	174300	114274750	15970	15970	15970	15970	0
175	20231011	174200	114274750	15970	15970	15970	15970	0
176	20231011	174100	114274750	15970	15970	15970	15970	0
177	20231011	174000	114274750	15970	15970	15970	15970	0
178	20231011	173900	114274750	15970	15970	15970	15970	0
179	20231011	173800	114274750	15970	15970	15970	15970	0
180	20231011	173700	114274750	15970	15970	15970	15970	0
181	20231011	173600	114274750	15970	15970	15970	15970	0
182	20231011	173500	114274750	15970	15970	15970	15970	91
183	20231011	173400	114274750	15970	15970	15970	15970	0
184	20231011	173300	114274750	15970	15970	15970	15970	0
185	20231011	173200	114274750	15970	15970	15970	15970	0
186	20231011	173100	114274750	15970	15970	15970	15970	0
187	20231011	173000	114274750	15970	15970	15970	15970	0
188	20231011	172900	114274750	15970	15970	15970	15970	0
189	20231011	172800	114274750	15970	15970	15970	15970	0
190	20231011	172700	114274750	15970	15970	15970	15970	0
191	20231011	172600	114274750	15970	15970	15970	15970	0
192	20231011	172500	114274750	15970	15970	15970	15970	0
193	20231011	172400	114274750	15970	15970	15970	15970	0
194	20231011	172300	114274750	15970	15970	15970	15970	0
195	20231011	172200	114274750	15970	15970	15970	15970	0
196	20231011	172100	114274750	15970	15970	15970	15970	0
197	20231011	172000	114274750	15970	15970	15970	15970	0
198	20231011	171900	114274750	15970	15970	15970	15970	0
199	20231011	171800	114274750	15970	15970	15970	15970	0
200	20231011	171700	114274750	15970	15970	15970	15970	0
201	20231011	171600	114274750	15970	15970	15970	15970	0
202	20231011	171500	114274750	15970	15970	15970	15970	0
203	20231011	171400	114274750	15970	15970	15970	15970	0
204	20231011	171300	114274750	15970	15970	15970	15970	0
205	20231011	171200	114274750	15970	15970	15970	15970	0
206	20231011	171100	114274750	15970	15970	15970	15970	0
207	20231011	171000	114274750	15970	15970	15970	15970	0
208	20231011	170900	114274750	15970	15970	15970	15970	0
209	20231011	170800	114274750	15970	15970	15970	15970	0
210	20231011	170700	114274750	15970	15970	15970	15970	0
211	20231011	170600	114274750	15970	15970	15970	15970	0
212	20231011	170500	114274750	15970	15970	15970	15970	91
213	20231011	170400	114274750	15970	15970	15970	15970	0
214	20231011	170300	114274750	15970	15970	15970	15970	0
215	20231011	170200	114274750	15970	15970	15970	15970	0
216	20231011	170100	114274750	15970	15970	15970	15970	0
217	20231011	170000	114274750	15970	15970	15970	15970	0
218	20231011	165900	114274750	15970	15970	15970	15970	0
219	20231011	165800	114274750	15970	15970	15970	15970	0
220	20231011	165700	114274750	15970	15970	15970	15970	0
221	20231011	165600	114274750	15970	15970	15970	15970	0
222	20231011	165500	114274750	15970	15970	15970	15970	0
223	20231011	165400	114274750	15970	15970	15970	15970	0
224	20231011	165300	114274750	15970	15970	15970	15970	0
225	20231011	165200	114274750	15970	15970	15970	15970	0
226	20231011	165100	114274750	15970	15970	15970	15970	0
227	20231011	165000	114274750	15970	15970	15970	15970	0
228	20231011	164900	114274750	15970	15970	15970	15970	0
229	20231011	164800	114274750	15970	15970	15970	15970	0
230	20231011	164700	114274750	15970	15970	15970	15970	0
231	20231011	164600	114274750	15970	15970	15970	15970	0
232	20231011	164500	114274750	15970	15970	15970	15970	0
233	20231011	164400	114274750	15970	15970	15970	15970	0
234	20231011	164300	114274750	15970	15970	15970	15970	0
235	20231011	164200	114274750	15970	15970	15970	15970	0
236	20231011	164100	114274750	15970	15970	15970	15970	0
237	20231011	164000	114274750	15970	15970	15970	15970	0
238	20231011	163900	114274750	15970	15970	15970	15970	0
239	20231011	163800	114274750	15970	15970	15970	15970	0
240	20231011	163700	114274750	15970	15970	15970	15970	0
241	20231011	163600	114274750	15970	15970	15970	15970	0
242	20231011	163500	114274750	15970	15970	15970	15970	91
243	20231011	163400	114274750	15970	15970	15970	15970	0
244	20231011	163300	114274750	15970	15970	15970	15970	0
245	20231011	163200	114274750	15970	15970	15970	15970	0
246	20231011	163100	114274750	15970	15970	15970	15970	0
247	20231011	163000	114274750	15970	15970	15970	15970	0
248	20231011	162900	114274750	15970	15970	15970	15970	0
249	20231011	162800	114274750	15970	15970	15970	15970	0
250	20231011	162700	114274750	15970	15970	15970	15970	0
251	20231011	162600	114274750	15970	15970	15970	15970	0
252	20231011	162500	114274750	15970	15970	15970	15970	0
253	20231011	162400	114274750	15970	15970	15970	15970	0
254	20231011	162300	114274750	15970	15970	15970	15970	0
255	20231011	162200	114274750	15970	15970	15970	15970	0
256	20231011	162100	114274750	15970	15970	15970	15970	0
257	20231011	162000	114274750	15970	15970	15970	15970	0
258	20231011	161900	114274750	15970	15970	15970	15970	0
259	20231011	161800	114274750	15970	15970	15970	15970	0
260	20231011	161700	114274750	15970	15970	15970	15970	0
261	20231011	161600	114274750	15970	15970	15970	15970	0
262	20231011	161500	114274750	15970	15970	15970	15970	0
263	20231011	161400	114274750	15970	15970	15970	15970	0
264	20231011	161300	114274750	15970	15970	15970	15970	0
265	20231011	161200	114274750	15970	15970	15970	15970	0
266	20231011	161100	114274750	15970	15970	15970	15970	0
267	20231011	161000	114274750	15970	15970	15970	15970	0
268	20231011	160900	114274750	15970	15970	15970	15970	0
269	20231011	160800	114274750	15970	15970	15970	15970	0
270	20231011	160700	114274750	15970	15970	15970	15970	0
271	20231011	160600	114274750	15970	15970	15970	15970	0
272	20231011	160500	114274750	15970	15970	15970	15970	91
273	20231011	160400	114274750	15970	15970	15970	15970	0
274	20231011	160300	114274750	15970	15970	15970	15970	0
275	20231011	160200	114274750	15970	15970	15970	15970	0
276	20231011	160100	114274750	15970	15970	15970	15970	0
277	20231011	160000	114274750	15970	15970	15970	15970	0
278	20231011	155900	114274750	15970	15970	15970	15970	0
279	20231011	155800	114274750	15970	15970	15970	15970	0
280	20231011	155700	114274750	15970	15970	15970	15970	0
281	20231011	155600	114274750	15970	15970	15970	15970	0
282	20231011	155500	114274750	15970	15970	15970	15970	0
283	20231011	155400	114274750	15970	15970	15970	15970	0
284	20231011	155300	114274750	15970	15970	15970	15970	0
285	20231011	155200	114274750	15970	15970	15970	15970	0
286	20231011	155100	114274750	15970	15970	15970	15970	0
287	20231011	155000	114274750	15970	15970	15970	15970	0
288	20231011	154900	114274750	15970	15970	15970	15970	0
289	20231011	154800	114274750	15970	15970	15970	15970	0
290	20231011	154700	114274750	15970	15970	15970	15970	0
291	20231011	154600	114274750	15970	15970	15970	15970	0
292	20231011	154500	114274750	15970	15970	15970	15970	0
293	20231011	154400	114274750	15970	15970	15970	15970	0
294	20231011	154300	114274750	15970	15970	15970	15970	0
295	20231011	154200	114274750	15970	15970	15970	15970	0
296	20231011	154100	114274750	15970	15970	15970	15970	0
297	20231011	154000	114274750	15970	15970	15970	15970	0
298	20231011	153900	114274750	15970	15970	15970	15970	0
299	20231011	153800	114274750	15970	15970	15970	15970	0
300	20231011	153700	114274750	15970	15970	15970	15970	0
301	20231011	153600	114274750	15970	15970	15970	15970	0
302	20231011	153500	114274750	15970	15970	15970	15970	91
303	20231011	153400	114274750	15970	15970	15970	15970	0
304	20231011	153300	114274750	15970	15970	15970	15970	0
305	20231011	153200	114274750	15970	15970	15970	15970	0
306	20231011	153100	114274750	15970	15970	15970	15970	0
307	20231011	153000	114274750	15970	15970	15970	15970	91
308	20231011	152900	112821480	15910	15910	15910	15910	0
309	20231011	152800	112821480	15910	15910	15910	15910	0
310	20231011	152700	112821480	15910	15910	15910	15910	0
311	20231011	152600	112821480	15910	15910	15910	15910	0
312	20231011	152500	112821480	15910	15910	15910	15910	0
313	20231011	152400	112821480	15910	15910	15910	15910	0
314	20231011	152300	112821480	15910	15910	15910	15910	0
315	20231011	152200	112821480	15910	15910	15910	15910	0
316	20231011	152100	112821480	15910	15910	15910	15910	0
317	20231011	152000	112821480	15910	15910	15910	15910	0
318	20231011	151900	112821480	15910	15910	15910	15910	28
319	20231011	151800	112376000	15970	15910	15970	15910	15
320	20231011	151700	112137290	15910	15960	15960	15910	10
321	20231011	151600	111978090	15970	15960	15970	15960	28
322	20231011	151500	111530980	15960	15920	15960	15910	43
323	20231011	151400	110846440	15910	15970	15970	15910	49
324	20231011	151300	110065240	15920	15970	15970	15920	25
325	20231011	151200	109666490	15960	15910	15970	15910	27
326	20231011	151100	109235670	15910	15960	15960	15910	23
327	20231011	151000	108868990	15970	15970	15970	15910	54
328	20231011	150900	108008060	15970	15960	15970	15960	17
329	20231011	150800	107736680	15960	15960	15960	15910	26
330	20231011	150700	107322170	15960	15960	15970	15960	21
331	20231011	150600	106986960	15960	15970	15970	15960	17
332	20231011	150500	106715490	15960	15960	15960	15910	54
333	20231011	150400	105855300	15960	15960	15960	15960	14
334	20231011	150300	105631860	15960	15910	15970	15910	36
335	20231011	150200	105057850	15970	15970	15970	15910	21
336	20231011	150100	104722780	15970	15960	15970	15910	29
337	20231011	150000	104260160	15910	15950	15950	15910	40
338	20231011	145900	103623060	15970	15970	15970	15970	18
339	20231011	145800	103335600	15970	15970	15970	15950	26
340	20231011	145700	102920460	15950	15970	15970	15950	13
341	20231011	145600	102712930	15950	15960	15960	15940	34
342	20231011	145500	102170590	15960	15950	15960	15950	14
343	20231011	145400	101947240	15960	15950	15960	15950	21
344	20231011	145300	101612220	15940	15950	15960	15940	12
345	20231011	145200	101420800	15950	15940	15960	15940	22
346	20231011	145100	101069920	15940	15970	15970	15940	22
347	20231011	145000	100718810	15970	15950	15970	15950	20
348	20231011	144900	100399590	15950	15910	15950	15910	21
349	20231011	144800	100064940	15940	15960	15960	15940	18
350	20231011	144700	99777860	15960	15910	15960	15910	29
351	20231011	144600	99315430	15950	15960	15960	15910	27
352	20231011	144500	98885040	15960	15960	15960	15960	22
353	20231011	144400	98533920	15910	15970	15970	15910	22
354	20231011	144300	98182880	15970	15960	15970	15910	39
355	20231011	144200	97561100	15960	15950	15960	15910	22
356	20231011	144100	97210380	15950	15960	15960	15950	20
357	20231011	144000	96891290	15970	15960	15970	15960	22
358	20231011	143900	96540010	15960	15970	15970	15960	20
359	20231011	143800	96220640	15960	15910	15960	15910	31
360	20231011	143700	95726520	15950	15970	15970	15950	18
361	20231011	143600	95439320	15970	15970	15970	15950	25
362	20231011	143500	95040250	15960	15960	15960	15910	20
363	20231011	143400	94721300	15950	15950	15950	15950	23
364	20231011	143300	94354450	15950	15960	15960	15910	27
365	20231011	143200	93924060	15960	15970	15970	15910	26
366	20231011	143100	93509510	15970	15970	15970	15950	29
367	20231011	143000	93046480	15970	15960	15970	15960	16
368	20231011	142900	92791030	15950	15960	15970	15910	30
369	20231011	142800	92312460	15950	15910	15950	15910	16
370	20231011	142700	92057460	15950	15950	15960	15950	23
371	20231011	142600	91690530	15950	15950	15950	15910	22
372	20231011	142500	91339790	15960	15950	15960	15950	24
373	20231011	142400	90956840	15950	15930	15950	15930	21
374	20231011	142300	90621990	15950	15950	15950	15930	20
375	20231011	142200	90303070	15950	15960	15960	15950	19
376	20231011	142100	89999950	15960	15930	15960	15930	17
377	20231011	142000	89728870	15960	15960	15960	15930	24
378	20231011	141900	89345980	15950	15950	15950	15940	21
379	20231011	141800	89011080	15940	15960	15960	15930	25
380	20231011	141700	88612360	15970	15970	15970	15970	18
381	20231011	141600	88324900	15970	15960	15970	15960	24
382	20231011	141500	87941770	15960	15950	15960	15940	20
383	20231011	141400	87622730	15950	15960	15960	15950	17
384	20231011	141300	87351500	15960	15940	15960	15940	16
385	20231011	141200	87096230	15940	15970	15970	15940	21
386	20231011	141100	86761040	15970	15950	15970	15950	31
387	20231011	141000	86266290	15950	15960	15960	15950	25
388	20231011	140900	85867420	15950	15950	15950	15950	19
389	20231011	140800	85564370	15950	15950	15950	15950	16
390	20231011	140700	85309170	15940	15960	15960	15940	26
391	20231011	140600	84894470	15940	15950	15950	15920	20
392	20231011	140500	84575600	15950	15940	15950	15940	14
393	20231011	140400	84352430	15920	15940	15940	15910	22
394	20231011	140300	84002080	15950	15950	15950	15950	15
395	20231011	140200	83762830	15950	15920	15950	15920	21
396	20231011	140100	83428090	15920	15920	15950	15920	18
397	20231011	140000	83141320	15950	15920	15950	15920	20
398	20231011	135900	82822440	15920	15920	15920	15910	38
399	20231011	135800	82217700	15960	15920	15960	15920	86
400	20231011	135700	80845420	15920	15960	15960	15920	18
401	20231011	135600	80558260	15960	15900	15960	15900	30
402	20231011	135500	80080620	15920	15900	15930	15900	20
403	20231011	135400	79762240	15900	15900	15900	15900	40
404	20231011	135300	79126240	15900	15900	15900	15900	4
405	20231011	135200	79062640	15900	15900	15900	15900	1
406	20231011	135100	79046740	15900	15900	15900	15900	0
407	20231011	135000	79046740	15900	15910	15910	15900	6
408	20231011	134900	78951330	15900	15900	15900	15900	1
409	20231011	134800	78935430	15900	15900	15900	15900	2
410	20231011	134700	78903630	15900	15900	15900	15900	4
411	20231011	134600	78840030	15900	15900	15900	15900	0
412	20231011	134500	78840030	15900	15900	15900	15900	7
413	20231011	134400	78728730	15900	15900	15900	15900	1
414	20231011	134300	78712830	15900	15900	15900	15900	0
415	20231011	134200	78712830	15900	15900	15900	15900	5
416	20231011	134100	78633330	15900	15900	15900	15900	0
417	20231011	134000	78633330	15900	15900	15900	15900	3
418	20231011	133900	78585630	15900	15900	15900	15900	4
419	20231011	133800	78522030	15900	15900	15900	15900	0
420	20231011	133700	78522030	15900	15900	15900	15900	0
421	20231011	133600	78522030	15900	15900	15900	15900	7
422	20231011	133500	78410730	15900	15900	15900	15900	0
423	20231011	133400	78410730	15900	15900	15900	15900	0
424	20231011	133300	78410730	15900	15900	15900	15900	9
425	20231011	133200	78267630	15900	15900	15900	15900	0
426	20231011	133100	78267630	15900	15900	15900	15900	6
427	20231011	133000	78172230	15900	15900	15900	15900	0
428	20231011	132900	78172230	15900	15900	15900	15900	1
429	20231011	132800	78156330	15910	15910	15910	15910	3
430	20231011	132700	78108600	15900	15900	15900	15900	0
431	20231011	132600	78108600	15900	15900	15900	15900	2
432	20231011	132500	78076800	15900	15900	15900	15900	4
433	20231011	132400	78013200	15900	15900	15900	15900	0
434	20231011	132300	78013200	15900	15900	15900	15900	0
435	20231011	132200	78013200	15900	15910	15910	15900	6
436	20231011	132100	77917790	15910	15900	15910	15900	4
437	20231011	132000	77854180	15900	15900	15900	15900	4
438	20231011	131900	77790580	15900	15900	15900	15900	0
439	20231011	131800	77790580	15900	15900	15900	15900	2
440	20231011	131700	77758780	15900	15900	15900	15900	5
441	20231011	131600	77679280	15900	15900	15900	15900	1
442	20231011	131500	77663380	15910	15910	15910	15910	1
443	20231011	131400	77647470	15900	15900	15900	15900	6
444	20231011	131300	77552070	15900	15900	15900	15900	0
445	20231011	131200	77552070	15900	15900	15900	15900	2
446	20231011	131100	77520270	15900	15900	15900	15900	4
447	20231011	131000	77456670	15910	15910	15910	15910	0
448	20231011	130900	77456670	15910	15910	15910	15910	5
449	20231011	130800	77377120	15900	15900	15900	15900	5
450	20231011	130700	77297620	15910	15910	15910	15910	10
451	20231011	130600	77138520	15900	15900	15900	15900	7
452	20231011	130500	77027220	15900	15900	15900	15900	0
453	20231011	130400	77027220	15900	15900	15900	15900	0
454	20231011	130300	77027220	15900	15900	15900	15900	10
455	20231011	130200	76868220	15910	15910	15910	15910	2
456	20231011	130100	76836400	15910	15910	15910	15910	8
457	20231011	130000	76709120	15900	15900	15900	15900	5
458	20231011	125900	76629620	15900	15900	15900	15900	22
459	20231011	125800	76279820	15900	15900	15900	15900	27
460	20231011	125700	75850520	15900	15900	15900	15900	4
461	20231011	125600	75786920	15900	15900	15900	15900	0
462	20231011	125500	75786920	15900	15900	15900	15900	22
463	20231011	125400	75437120	15900	15900	15900	15900	5
464	20231011	125300	75357620	15900	15900	15900	15900	27
465	20231011	125200	74928320	15900	15900	15900	15900	5
466	20231011	125100	74848820	15900	15900	15900	15900	22
467	20231011	125000	74499020	15910	15910	15910	15910	0
468	20231011	124900	74499020	15910	15900	15910	15900	5
469	20231011	124800	74419510	15900	15900	15900	15900	27
470	20231011	124700	73990210	15900	15900	15900	15900	21
471	20231011	124600	73656310	15900	15900	15900	15900	5
472	20231011	124500	73576810	15900	15900	15900	15900	0
473	20231011	124400	73576810	15900	15900	15900	15900	22
474	20231011	124300	73227010	15910	15910	15910	15910	23
475	20231011	124200	72861080	15910	15910	15910	15910	0
476	20231011	124100	72861080	15910	15910	15910	15910	5
477	20231011	124000	72781530	15910	15900	15910	15900	28
478	20231011	123900	72336270	15910	15910	15910	15910	21
479	20231011	123800	72002160	15910	15910	15910	15910	5
480	20231011	123700	71922610	15910	15910	15910	15910	0
481	20231011	123600	71922610	15910	15910	15910	15910	22
482	20231011	123500	71572590	15910	15910	15910	15910	4
483	20231011	123400	71508950	15910	15910	15910	15910	27
484	20231011	123300	71079380	15920	15920	15920	15920	1
485	20231011	123200	71063460	15910	15910	15910	15910	26
486	20231011	123100	70649800	15910	15910	15910	15910	0
487	20231011	123000	70649800	15910	15910	15910	15910	22
488	20231011	122900	70299780	15910	15900	15910	15900	63
489	20231011	122800	69297980	15900	15900	15900	15900	0
490	20231011	122700	69297980	15900	15900	15900	15900	5
491	20231011	122600	69218480	15900	15900	15900	15900	0
492	20231011	122500	69218480	15900	15900	15900	15900	22
493	20231011	122400	68868680	15900	15900	15900	15900	32
494	20231011	122300	68359880	15910	15910	15910	15910	0
495	20231011	122200	68359880	15910	15910	15910	15910	1
496	20231011	122100	68343970	15910	15900	15910	15900	56
497	20231011	122000	67453260	15910	15900	15910	15900	30
498	20231011	121900	66976230	15900	15900	15900	15900	0
499	20231011	121800	66976230	15900	15900	15900	15900	5
500	20231011	121700	66896730	15900	15900	15900	15900	22
501	20231011	121600	66546930	15900	15900	15900	15900	0
502	20231011	121500	66546930	15900	15900	15910	15900	46
503	20231011	121400	65815390	15910	15900	15910	15900	23
504	20231011	121300	65449680	15900	15900	15900	15900	5
505	20231011	121200	65370180	15910	15910	15910	15910	2
506	20231011	121100	65338360	15900	15900	15900	15900	0
507	20231011	121000	65338360	15900	15900	15900	15900	54
508	20231011	120900	64479760	15910	15910	15910	15910	0
509	20231011	120800	64479760	15910	15910	15910	15910	30
510	20231011	120700	64002460	15900	15910	15910	15900	5
511	20231011	120600	63922950	15910	15900	15910	15900	50
512	20231011	120500	63127930	15900	15900	15900	15900	0
513	20231011	120400	63127930	15900	15900	15900	15900	5
514	20231011	120300	63048430	15900	15900	15900	15900	0
515	20231011	120200	63048430	15900	15900	15900	15900	26
516	20231011	120100	62635030	15900	15900	15900	15900	27
517	20231011	120000	62205730	15910	15910	15910	15910	1
518	20231011	115900	62189820	15910	15900	15910	15900	6
519	20231011	115800	62094410	15900	15900	15900	15900	22
520	20231011	115700	61744610	15900	15900	15900	15900	0
521	20231011	115600	61744610	15900	15900	15900	15900	32
522	20231011	115500	61235810	15900	15900	15900	15900	22
523	20231011	115400	60886010	15900	15900	15900	15900	0
524	20231011	115300	60886010	15900	15900	15900	15900	4
525	20231011	115200	60822410	15900	15900	15900	15900	0
526	20231011	115100	60822410	15900	15900	15900	15900	48
527	20231011	115000	60059210	15900	15900	15900	15900	525
528	20231011	114900	51711710	15900	15910	15910	15900	1001
529	20231011	114800	35795800	15910	15900	15910	15900	5
530	20231011	114700	35716290	15900	15910	15910	15900	50
531	20231011	114600	34921280	15900	15900	15900	15900	0
532	20231011	114500	34921280	15900	15900	15900	15900	5
533	20231011	114400	34841780	15900	15900	15900	15900	0
534	20231011	114300	34841780	15900	15900	15900	15900	22
535	20231011	114200	34491980	15900	15910	15910	15900	34
536	20231011	114100	33951370	15910	15910	15910	15910	0
537	20231011	114000	33951370	15910	15900	15910	15900	22
538	20231011	113900	33601560	15900	15910	15910	15900	7
539	20231011	113800	33490230	15910	15910	15910	15910	1
540	20231011	113700	33474320	15900	15900	15900	15900	27
541	20231011	113600	33045020	15900	15900	15900	15900	27
542	20231011	113500	32615720	15910	15910	15910	15910	1
543	20231011	113400	32599810	15900	15900	15900	15900	4
544	20231011	113300	32536210	15900	15900	15900	15900	27
545	20231011	113200	32106910	15900	15900	15900	15900	22
546	20231011	113100	31757110	15910	15900	15910	15900	6
547	20231011	113000	31661700	15910	15910	15910	15910	0
548	20231011	112900	31661700	15910	15910	15910	15910	0
549	20231011	112800	31661700	15910	15910	15910	15910	13
550	20231011	112700	31454870	15920	15920	15920	15920	3
551	20231011	112600	31407110	15910	15910	15910	15910	0
552	20231011	112500	31407110	15910	15900	15910	15900	38
553	20231011	112400	30802740	15900	15900	15900	15900	3
554	20231011	112300	30755040	15910	15900	15910	15900	33
555	20231011	112200	30230330	15910	15910	15910	15910	0
556	20231011	112100	30230330	15910	15900	15910	15900	23
557	20231011	112000	29864620	15900	15900	15900	15900	4
558	20231011	111900	29801020	15900	15900	15900	15900	0
559	20231011	111800	29801020	15900	15910	15910	15900	28
560	20231011	111700	29355810	15910	15910	15910	15910	11
561	20231011	111600	29180800	15910	15910	15910	15910	0
562	20231011	111500	29180800	15910	15910	15910	15910	2
563	20231011	111400	29148980	15900	15900	15900	15900	32
564	20231011	111300	28640180	15900	15900	15900	15900	22
565	20231011	111200	28290380	15900	15900	15900	15900	0
566	20231011	111100	28290380	15900	15900	15900	15900	4
567	20231011	111000	28226780	15900	15900	15900	15900	1187
568	20231011	110900	9353480	15900	15900	15900	15900	5
569	20231011	110800	9273980	15920	15920	15920	15920	0
570	20231011	110700	9273980	15920	15920	15920	15920	2
571	20231011	110600	9242140	15910	15900	15910	15900	6
572	20231011	110500	9146730	15900	15900	15900	15900	0
573	20231011	110400	9146730	15900	15900	15900	15900	1
574	20231011	110300	9130830	15910	15910	15910	15910	4
575	20231011	110200	9067190	15910	15910	15910	15910	2
576	20231011	110100	9035370	15910	15910	15910	15910	0
577	20231011	110000	9035370	15910	15910	15910	15910	5
578	20231011	105900	8955820	15930	15930	15930	15930	2
579	20231011	105800	8923960	15920	15910	15920	15910	3
580	20231011	105700	8876220	15910	15910	15910	15910	4
581	20231011	105600	8812580	15910	15910	15910	15910	0
582	20231011	105500	8812580	15910	15910	15910	15910	7
583	20231011	105400	8701210	15910	15910	15910	15910	0
584	20231011	105300	8701210	15910	15910	15910	15910	0
585	20231011	105200	8701210	15910	15910	15910	15910	4
586	20231011	105100	8637570	15910	15910	15910	15910	2
587	20231011	105000	8605750	15910	15910	15910	15910	2
588	20231011	104900	8573930	15910	15910	15910	15910	5
589	20231011	104800	8494380	15910	15910	15910	15910	1
590	20231011	104700	8478470	15910	15910	15910	15910	2
591	20231011	104600	8446650	15910	15910	15910	15910	5
592	20231011	104500	8367100	15910	15910	15910	15910	2
593	20231011	104400	8335280	15910	15910	15910	15910	4
594	20231011	104300	8271640	15910	15910	15910	15910	0
595	20231011	104200	8271640	15910	15910	15910	15910	0
596	20231011	104100	8271640	15910	15910	15910	15910	6
597	20231011	104000	8176180	15920	15920	15920	15920	0
598	20231011	103900	8176180	15920	15920	15920	15920	0
599	20231011	103800	8176180	15920	15920	15920	15920	3
600	20231011	103700	8128420	15910	15910	15910	15910	0
601	20231011	103600	8128420	15910	15910	15910	15910	0
602	20231011	103500	8128420	15910	15910	15910	15910	0
603	20231011	103400	8128420	15910	15910	15910	15910	0
604	20231011	103300	8128420	15910	15910	15910	15910	0
605	20231011	103200	8128420	15910	15910	15910	15910	0
606	20231011	103100	8128420	15910	15910	15910	15910	1
607	20231011	103000	8112510	15910	15910	15910	15910	0
608	20231011	102900	8112510	15910	15910	15910	15910	0
609	20231011	102800	8112510	15910	15910	15910	15910	2
610	20231011	102700	8080690	15910	15910	15910	15910	0
611	20231011	102600	8080690	15910	15920	15920	15910	9
612	20231011	102500	7937440	15910	15910	15910	15910	0
613	20231011	102400	7937440	15910	15910	15910	15910	2
614	20231011	102300	7905620	15920	15920	15920	15920	12
615	20231011	102200	7714580	15910	15910	15910	15910	1
616	20231011	102100	7698670	15910	15910	15910	15910	0
617	20231011	102000	7698670	15910	15910	15910	15910	1
618	20231011	101900	7682760	15910	15910	15910	15910	0
619	20231011	101800	7682760	15910	15910	15910	15910	0
620	20231011	101700	7682760	15910	15920	15920	15910	5
621	20231011	101600	7603200	15910	15910	15910	15910	0
622	20231011	101500	7603200	15910	15910	15910	15910	0
623	20231011	101400	7603200	15910	15910	15910	15910	0
624	20231011	101300	7603200	15910	15910	15910	15910	6
625	20231011	101200	7507740	15900	15900	15900	15900	0
626	20231011	101100	7507740	15900	15900	15900	15900	1
627	20231011	101000	7491840	15900	15900	15900	15900	0
628	20231011	100900	7491840	15900	15900	15900	15900	0
629	20231011	100800	7491840	15900	15940	15940	15900	159
630	20231011	100700	4960300	15950	15950	15950	15950	0
631	20231011	100600	4960300	15950	15950	15950	15950	0
632	20231011	100500	4960300	15950	15950	15950	15950	1
633	20231011	100400	4944350	15950	15950	15950	15950	0
634	20231011	100300	4944350	15950	15950	15950	15950	0
635	20231011	100200	4944350	15950	15950	15950	15950	0
636	20231011	100100	4944350	15950	15950	15950	15950	0
637	20231011	100000	4944350	15950	15950	15950	15950	1
638	20231011	095900	4928400	15950	15950	15950	15950	0
639	20231011	095800	4928400	15950	15950	15950	15950	4
640	20231011	095700	4864600	15960	15960	15960	15960	1
641	20231011	095600	4848640	15950	15950	15950	15950	11
642	20231011	095500	4673190	15950	15950	15950	15950	1
643	20231011	095400	4657240	15950	15950	15950	15950	0
644	20231011	095300	4657240	15950	15950	15950	15950	0
645	20231011	095200	4657240	15950	15950	15950	15950	0
646	20231011	095100	4657240	15950	15950	15950	15950	1
647	20231011	095000	4641290	15950	15950	15950	15950	0
648	20231011	094900	4641290	15950	15950	15950	15950	0
649	20231011	094800	4641290	15950	15950	15950	15950	0
650	20231011	094700	4641290	15950	15940	15950	15940	2
651	20231011	094600	4609400	15940	15940	15940	15940	0
652	20231011	094500	4609400	15940	15940	15940	15940	0
653	20231011	094400	4609400	15940	15940	15940	15940	1
654	20231011	094300	4593460	15950	15950	15950	15940	5
655	20231011	094200	4513730	15950	15950	15950	15950	0
656	20231011	094100	4513730	15950	15950	15950	15950	0
657	20231011	094000	4513730	15950	15950	15950	15950	0
658	20231011	093900	4513730	15950	15960	15960	15950	18
659	20231011	093800	4226610	15960	15960	15960	15960	0
660	20231011	093700	4226610	15960	15950	15960	15950	85
661	20231011	093600	2870070	15950	15950	15950	15950	1
662	20231011	093500	2854120	15940	15950	15950	15940	2
663	20231011	093400	2822230	15940	15940	15940	15940	1
664	20231011	093300	2806290	15940	15940	15940	15940	0
665	20231011	093200	2806290	15940	15940	15940	15940	4
666	20231011	093100	2742530	15940	15940	15940	15940	2
667	20231011	093000	2710650	15940	15930	15940	15930	3
668	20231011	092900	2662850	15950	15950	15950	15950	0
669	20231011	092800	2662850	15950	15950	15950	15950	0
670	20231011	092700	2662850	15950	15950	15950	15950	1
671	20231011	092600	2646900	15940	15940	15940	15940	0
672	20231011	092500	2646900	15940	15950	15950	15940	10
673	20231011	092400	2487480	15950	15950	15950	15950	32
674	20231011	092300	1977080	15960	15960	15960	15960	1
675	20231011	092200	1961120	15960	15960	15960	15960	0
676	20231011	092100	1961120	15960	15960	15960	15960	10
677	20231011	092000	1801520	15950	15950	15950	15950	50
678	20231011	091900	1004020	15950	15950	15950	15950	1
679	20231011	091800	988070	15940	15940	15940	15940	0
680	20231011	091700	988070	15940	15940	15940	15940	0
681	20231011	091600	988070	15940	15940	15940	15940	3
682	20231011	091500	940250	15940	15940	15940	15940	4
683	20231011	091400	876490	15940	15940	15940	15940	0
684	20231011	091300	876490	15940	15940	15940	15940	2
685	20231011	091200	844610	15930	15930	15930	15930	0
686	20231011	091100	844610	15930	15920	15930	15920	2
687	20231011	091000	812760	15910	15910	15910	15910	0
688	20231011	090900	812760	15910	15910	15910	15910	1
689	20231011	090800	796850	15900	15900	15900	15900	0
690	20231011	090700	796850	15900	15900	15900	15900	0
691	20231011	090600	796850	15900	15900	15900	15900	1
692	20231011	090500	780950	15900	15900	15900	15900	1
693	20231011	090400	765050	15900	15900	15900	15900	0
694	20231011	090300	765050	15900	15900	15900	15900	1
695	20231011	090200	749150	15900	15900	15900	15900	0
696	20231011	090100	749150	15900	15950	15950	15900	28
697	20231011	090000	302850	15950	15950	15950	15900	19