KissMeData/038290/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	191300	314031590	15980	15980	15980	15980	268
3	20231023	191200	314031590	15980	15980	15980	15980	0
4	20231023	191100	314031590	15980	15980	15980	15980	0
5	20231023	191000	314031590	15980	15980	15980	15980	0
6	20231023	190900	314031590	15980	15980	15980	15980	0
7	20231023	190800	314031590	15980	15980	15980	15980	0
8	20231023	190700	314031590	15980	15980	15980	15980	0
9	20231023	190600	314031590	15980	15980	15980	15980	0
10	20231023	190500	314031590	15980	15980	15980	15980	0
11	20231023	190400	314031590	15980	15980	15980	15980	0
12	20231023	190300	314031590	15980	15980	15980	15980	0
13	20231023	190200	314031590	15980	15980	15980	15980	0
14	20231023	190100	314031590	15980	15980	15980	15980	0
15	20231023	190000	314031590	15980	15980	15980	15980	0
16	20231023	185900	314031590	15980	15980	15980	15980	0
17	20231023	185800	314031590	15980	15980	15980	15980	0
18	20231023	185700	314031590	15980	15980	15980	15980	0
19	20231023	185600	314031590	15980	15980	15980	15980	0
20	20231023	185500	314031590	15980	15980	15980	15980	0
21	20231023	185400	314031590	15980	15980	15980	15980	0
22	20231023	185300	314031590	15980	15980	15980	15980	0
23	20231023	185200	314031590	15980	15980	15980	15980	0
24	20231023	185100	314031590	15980	15980	15980	15980	0
25	20231023	185000	314031590	15980	15980	15980	15980	0
26	20231023	184900	314031590	15980	15980	15980	15980	0
27	20231023	184800	314031590	15980	15980	15980	15980	0
28	20231023	184700	314031590	15980	15980	15980	15980	0
29	20231023	184600	314031590	15980	15980	15980	15980	0
30	20231023	184500	314031590	15980	15980	15980	15980	0
31	20231023	184400	314031590	15980	15980	15980	15980	0
32	20231023	184300	314031590	15980	15980	15980	15980	268
33	20231023	184200	314031590	15980	15980	15980	15980	0
34	20231023	184100	314031590	15980	15980	15980	15980	0
35	20231023	184000	314031590	15980	15980	15980	15980	0
36	20231023	183900	314031590	15980	15980	15980	15980	0
37	20231023	183800	314031590	15980	15980	15980	15980	0
38	20231023	183700	314031590	15980	15980	15980	15980	0
39	20231023	183600	314031590	15980	15980	15980	15980	0
40	20231023	183500	314031590	15980	15980	15980	15980	0
41	20231023	183400	314031590	15980	15980	15980	15980	0
42	20231023	183300	314031590	15980	15980	15980	15980	0
43	20231023	183200	314031590	15980	15980	15980	15980	0
44	20231023	183100	314031590	15980	15980	15980	15980	0
45	20231023	183000	314031590	15980	15980	15980	15980	0
46	20231023	182900	314031590	15980	15980	15980	15980	0
47	20231023	182800	314031590	15980	15980	15980	15980	0
48	20231023	182700	314031590	15980	15980	15980	15980	0
49	20231023	182600	314031590	15980	15980	15980	15980	0
50	20231023	182500	314031590	15980	15980	15980	15980	0
51	20231023	182400	314031590	15980	15980	15980	15980	0
52	20231023	182300	314031590	15980	15980	15980	15980	0
53	20231023	182200	314031590	15980	15980	15980	15980	0
54	20231023	182100	314031590	15980	15980	15980	15980	0
55	20231023	182000	314031590	15980	15980	15980	15980	0
56	20231023	181900	314031590	15980	15980	15980	15980	0
57	20231023	181800	314031590	15980	15980	15980	15980	0
58	20231023	181700	314031590	15980	15980	15980	15980	0
59	20231023	181600	314031590	15980	15980	15980	15980	0
60	20231023	181500	314031590	15980	15980	15980	15980	0
61	20231023	181400	314031590	15980	15980	15980	15980	0
62	20231023	181300	314031590	15980	15980	15980	15980	268
63	20231023	181200	314031590	15980	15980	15980	15980	0
64	20231023	181100	314031590	15980	15980	15980	15980	0
65	20231023	181000	314031590	15980	15980	15980	15980	0
66	20231023	180900	314031590	15980	15980	15980	15980	0
67	20231023	180800	314031590	15980	15980	15980	15980	0
68	20231023	180700	314031590	15980	15980	15980	15980	0
69	20231023	180600	314031590	15980	15980	15980	15980	0
70	20231023	180500	314031590	15980	15980	15980	15980	0
71	20231023	180400	314031590	15980	15980	15980	15980	0
72	20231023	180300	314031590	15980	15980	15980	15980	0
73	20231023	180200	314031590	15980	15980	15980	15980	0
74	20231023	180100	314031590	15980	15980	15980	15980	0
75	20231023	180000	314031590	15980	15980	15980	15980	0
76	20231023	175900	314031590	15980	15980	15980	15980	0
77	20231023	175800	314031590	15980	15980	15980	15980	0
78	20231023	175700	314031590	15980	15980	15980	15980	0
79	20231023	175600	314031590	15980	15980	15980	15980	0
80	20231023	175500	314031590	15980	15980	15980	15980	0
81	20231023	175400	314031590	15980	15980	15980	15980	0
82	20231023	175300	314031590	15980	15980	15980	15980	0
83	20231023	175200	314031590	15980	15980	15980	15980	0
84	20231023	175100	314031590	15980	15980	15980	15980	0
85	20231023	175000	314031590	15980	15980	15980	15980	0
86	20231023	174900	314031590	15980	15980	15980	15980	0
87	20231023	174800	314031590	15980	15980	15980	15980	0
88	20231023	174700	314031590	15980	15980	15980	15980	0
89	20231023	174600	314031590	15980	15980	15980	15980	0
90	20231023	174500	314031590	15980	15980	15980	15980	0
91	20231023	174400	314031590	15980	15980	15980	15980	0
92	20231023	174300	314031590	15980	15980	15980	15980	268
93	20231023	174200	314031590	15980	15980	15980	15980	0
94	20231023	174100	314031590	15980	15980	15980	15980	0
95	20231023	174000	314031590	15980	15980	15980	15980	0
96	20231023	173900	314031590	15980	15980	15980	15980	0
97	20231023	173800	314031590	15980	15980	15980	15980	0
98	20231023	173700	314031590	15980	15980	15980	15980	0
99	20231023	173600	314031590	15980	15980	15980	15980	0
100	20231023	173500	314031590	15980	15980	15980	15980	0
101	20231023	173400	314031590	15980	15980	15980	15980	0
102	20231023	173300	314031590	15980	15980	15980	15980	0
103	20231023	173200	314031590	15980	15980	15980	15980	0
104	20231023	173100	314031590	15980	15980	15980	15980	0
105	20231023	173000	314031590	15980	15980	15980	15980	0
106	20231023	172900	314031590	15980	15980	15980	15980	0
107	20231023	172800	314031590	15980	15980	15980	15980	0
108	20231023	172700	314031590	15980	15980	15980	15980	0
109	20231023	172600	314031590	15980	15980	15980	15980	0
110	20231023	172500	314031590	15980	15980	15980	15980	0
111	20231023	172400	314031590	15980	15980	15980	15980	0
112	20231023	172300	314031590	15980	15980	15980	15980	0
113	20231023	172200	314031590	15980	15980	15980	15980	0
114	20231023	172100	314031590	15980	15980	15980	15980	0
115	20231023	172000	314031590	15980	15980	15980	15980	0
116	20231023	171900	314031590	15980	15980	15980	15980	0
117	20231023	171800	314031590	15980	15980	15980	15980	0
118	20231023	171700	314031590	15980	15980	15980	15980	0
119	20231023	171600	314031590	15980	15980	15980	15980	0
120	20231023	171500	314031590	15980	15980	15980	15980	0
121	20231023	171400	314031590	15980	15980	15980	15980	0
122	20231023	171300	314031590	15980	15980	15980	15980	268
123	20231023	171200	314031590	15980	15980	15980	15980	0
124	20231023	171100	314031590	15980	15980	15980	15980	0
125	20231023	171000	314031590	15980	15980	15980	15980	0
126	20231023	170900	314031590	15980	15980	15980	15980	0
127	20231023	170800	314031590	15980	15980	15980	15980	0
128	20231023	170700	314031590	15980	15980	15980	15980	0
129	20231023	170600	314031590	15980	15980	15980	15980	0
130	20231023	170500	314031590	15980	15980	15980	15980	0
131	20231023	170400	314031590	15980	15980	15980	15980	0
132	20231023	170300	314031590	15980	15980	15980	15980	0
133	20231023	170200	314031590	15980	15980	15980	15980	0
134	20231023	170100	314031590	15980	15980	15980	15980	0
135	20231023	170000	314031590	15980	15980	15980	15980	0
136	20231023	165900	314031590	15980	15980	15980	15980	0
137	20231023	165800	314031590	15980	15980	15980	15980	0
138	20231023	165700	314031590	15980	15980	15980	15980	0
139	20231023	165600	314031590	15980	15980	15980	15980	0
140	20231023	165500	314031590	15980	15980	15980	15980	0
141	20231023	165400	314031590	15980	15980	15980	15980	0
142	20231023	165300	314031590	15980	15980	15980	15980	0
143	20231023	165200	314031590	15980	15980	15980	15980	0
144	20231023	165100	314031590	15980	15980	15980	15980	0
145	20231023	165000	314031590	15980	15980	15980	15980	0
146	20231023	164900	314031590	15980	15980	15980	15980	0
147	20231023	164800	314031590	15980	15980	15980	15980	0
148	20231023	164700	314031590	15980	15980	15980	15980	0
149	20231023	164600	314031590	15980	15980	15980	15980	0
150	20231023	164500	314031590	15980	15980	15980	15980	0
151	20231023	164400	314031590	15980	15980	15980	15980	0
152	20231023	164300	314031590	15980	15980	15980	15980	268
153	20231023	164200	314031590	15980	15980	15980	15980	0
154	20231023	164100	314031590	15980	15980	15980	15980	0
155	20231023	164000	314031590	15980	15980	15980	15980	0
156	20231023	163900	314031590	15980	15980	15980	15980	0
157	20231023	163800	314031590	15980	15980	15980	15980	0
158	20231023	163700	314031590	15980	15980	15980	15980	0
159	20231023	163600	314031590	15980	15980	15980	15980	0
160	20231023	163500	314031590	15980	15980	15980	15980	0
161	20231023	163400	314031590	15980	15980	15980	15980	0
162	20231023	163300	314031590	15980	15980	15980	15980	0
163	20231023	163200	314031590	15980	15980	15980	15980	0
164	20231023	163100	314031590	15980	15980	15980	15980	0
165	20231023	163000	314031590	15980	15980	15980	15980	0
166	20231023	162900	314031590	15980	15980	15980	15980	0
167	20231023	162800	314031590	15980	15980	15980	15980	0
168	20231023	162700	314031590	15980	15980	15980	15980	0
169	20231023	162600	314031590	15980	15980	15980	15980	0
170	20231023	162500	314031590	15980	15980	15980	15980	0
171	20231023	162400	314031590	15980	15980	15980	15980	0
172	20231023	162300	314031590	15980	15980	15980	15980	0
173	20231023	162200	314031590	15980	15980	15980	15980	0
174	20231023	162100	314031590	15980	15980	15980	15980	0
175	20231023	162000	314031590	15980	15980	15980	15980	0
176	20231023	161900	314031590	15980	15980	15980	15980	0
177	20231023	161800	314031590	15980	15980	15980	15980	0
178	20231023	161700	314031590	15980	15980	15980	15980	0
179	20231023	161600	314031590	15980	15980	15980	15980	0
180	20231023	161500	314031590	15980	15980	15980	15980	0
181	20231023	161400	314031590	15980	15980	15980	15980	0
182	20231023	161300	314031590	15980	15980	15980	15980	268
183	20231023	161200	314031590	15980	15980	15980	15980	0
184	20231023	161100	314031590	15980	15980	15980	15980	0
185	20231023	161000	314031590	15980	15980	15980	15980	0
186	20231023	160900	314031590	15980	15980	15980	15980	0
187	20231023	160800	314031590	15980	15980	15980	15980	0
188	20231023	160700	314031590	15980	15980	15980	15980	0
189	20231023	160600	314031590	15980	15980	15980	15980	0
190	20231023	160500	314031590	15980	15980	15980	15980	0
191	20231023	160400	314031590	15980	15980	15980	15980	0
192	20231023	160300	314031590	15980	15980	15980	15980	0
193	20231023	160200	314031590	15980	15980	15980	15980	0
194	20231023	160100	314031590	15980	15980	15980	15980	0
195	20231023	160000	314031590	15980	15980	15980	15980	0
196	20231023	155900	314031590	15980	15980	15980	15980	0
197	20231023	155800	314031590	15980	15980	15980	15980	0
198	20231023	155700	314031590	15980	15980	15980	15980	0
199	20231023	155600	314031590	15980	15980	15980	15980	0
200	20231023	155500	314031590	15980	15980	15980	15980	0
201	20231023	155400	314031590	15980	15980	15980	15980	0
202	20231023	155300	314031590	15980	15980	15980	15980	0
203	20231023	155200	314031590	15980	15980	15980	15980	0
204	20231023	155100	314031590	15980	15980	15980	15980	0
205	20231023	155000	314031590	15980	15980	15980	15980	0
206	20231023	154900	314031590	15980	15980	15980	15980	0
207	20231023	154800	314031590	15980	15980	15980	15980	0
208	20231023	154700	314031590	15980	15980	15980	15980	0
209	20231023	154600	314031590	15980	15980	15980	15980	0
210	20231023	154500	314031590	15980	15980	15980	15980	0
211	20231023	154400	314031590	15980	15980	15980	15980	0
212	20231023	154300	314031590	15980	15980	15980	15980	268
213	20231023	154200	314031590	15980	15980	15980	15980	0
214	20231023	154100	314031590	15980	15980	15980	15980	0
215	20231023	154000	314031590	15980	15980	15980	15980	0
216	20231023	153900	314031590	15980	15980	15980	15980	0
217	20231023	153800	314031590	15980	15980	15980	15980	0
218	20231023	153700	314031590	15980	15980	15980	15980	0
219	20231023	153600	314031590	15980	15980	15980	15980	0
220	20231023	153500	314031590	15980	15980	15980	15980	0
221	20231023	153400	314031590	15980	15980	15980	15980	0
222	20231023	153300	314031590	15980	15980	15980	15980	0
223	20231023	153200	314031590	15980	15980	15980	15980	0
224	20231023	153100	314031590	15980	15980	15980	15980	0
225	20231023	153000	314031590	15980	15980	15980	15980	268
226	20231023	152900	309748950	16000	16000	16000	16000	0
227	20231023	152800	309748950	16000	16000	16000	16000	0
228	20231023	152700	309748950	16000	16000	16000	16000	0
229	20231023	152600	309748950	16000	16000	16000	16000	0
230	20231023	152500	309748950	16000	16000	16000	16000	0
231	20231023	152400	309748950	16000	16000	16000	16000	0
232	20231023	152300	309748950	16000	16000	16000	16000	0
233	20231023	152200	309748950	16000	16000	16000	16000	0
234	20231023	152100	309748950	16000	16000	16000	16000	0
235	20231023	152000	309748950	16000	16000	16000	16000	0
236	20231023	151900	309748950	16000	15980	16000	15980	73
237	20231023	151800	308582370	16000	16000	16000	16000	0
238	20231023	151700	308582370	16000	16000	16000	16000	6
239	20231023	151600	308486370	16000	15940	16000	15940	11
240	20231023	151500	308310430	15930	15940	15940	15930	50
241	20231023	151400	307513670	15940	15940	15940	15940	50
242	20231023	151300	306716670	15940	15950	15950	15940	50
243	20231023	151200	305919440	15950	15950	15950	15950	0
244	20231023	151100	305919440	15950	15960	15960	15950	100
245	20231023	151000	304324330	15960	15960	15960	15960	8
246	20231023	150900	304196650	15960	15960	15960	15960	10
247	20231023	150800	304037050	15960	15960	15960	15960	16
248	20231023	150700	303781690	15960	15960	15960	15960	0
249	20231023	150600	303781690	15960	15980	15980	15960	200
250	20231023	150500	300589630	15980	15980	15980	15980	0
251	20231023	150400	300589630	15980	16010	16010	15980	21
252	20231023	150300	300253450	16010	16010	16010	16010	0
253	20231023	150200	300253450	16010	16010	16010	16010	0
254	20231023	150100	300253450	16010	15970	16010	15970	10
255	20231023	150000	300093470	15960	15960	15960	15960	0
256	20231023	145900	300093470	15960	15960	15970	15960	191
257	20231023	145800	297043390	15970	15980	15980	15970	126
258	20231023	145700	295030920	15980	15990	15990	15980	200
259	20231023	145600	291833790	16000	16000	16000	16000	0
260	20231023	145500	291833790	16000	16000	16000	16000	1
261	20231023	145400	291817790	16000	16000	16000	16000	1
262	20231023	145300	291801790	16010	16010	16010	16010	1
263	20231023	145200	291785780	16020	16020	16020	16020	0
264	20231023	145100	291785780	16020	16020	16020	16020	1
265	20231023	145000	291769760	16020	16020	16020	15990	4
266	20231023	144900	291705710	15990	15990	15990	15990	0
267	20231023	144800	291705710	15990	15990	15990	15990	0
268	20231023	144700	291705710	15990	15990	15990	15990	4
269	20231023	144600	291641750	16020	16020	16020	16020	1
270	20231023	144500	291625730	16030	16030	16030	16030	14
271	20231023	144400	291401310	16030	16030	16030	16030	2
272	20231023	144300	291369250	16030	16030	16030	16030	0
273	20231023	144200	291369250	16030	16030	16030	16030	0
274	20231023	144100	291369250	16030	16030	16030	16030	1
275	20231023	144000	291353220	16030	16030	16030	16030	0
276	20231023	143900	291353220	16030	16030	16030	16030	0
277	20231023	143800	291353220	16030	16030	16030	16030	0
278	20231023	143700	291353220	16030	16030	16030	16030	0
279	20231023	143600	291353220	16030	15970	16030	15960	21
280	20231023	143500	291017800	15970	15970	15970	15970	0
281	20231023	143400	291017800	15970	15970	15970	15970	0
282	20231023	143300	291017800	15970	15990	15990	15970	80
283	20231023	143200	289739120	15990	15990	15990	15990	57
284	20231023	143100	288827690	16000	16000	16000	16000	0
285	20231023	143000	288827690	16000	16000	16000	16000	20
286	20231023	142900	288507690	15990	15990	15990	15990	0
287	20231023	142800	288507690	15990	15990	15990	15990	0
288	20231023	142700	288507690	15990	15990	15990	15990	0
289	20231023	142600	288507690	15990	15990	15990	15990	0
290	20231023	142500	288507690	15990	15990	15990	15990	0
291	20231023	142400	288507690	15990	16000	16000	15990	138
292	20231023	142300	286300630	16000	16000	16000	16000	0
293	20231023	142200	286300630	16000	16010	16010	16000	100
294	20231023	142100	284700610	16020	16020	16020	16020	0
295	20231023	142000	284700610	16020	16020	16020	16020	0
296	20231023	141900	284700610	16020	16020	16020	16020	0
297	20231023	141800	284700610	16020	16020	16020	16020	0
298	20231023	141700	284700610	16020	16020	16020	16020	1
299	20231023	141600	284684590	16010	16010	16010	16010	0
300	20231023	141500	284684590	16010	16010	16010	16010	7
301	20231023	141400	284572520	16000	16000	16000	16000	0
302	20231023	141300	284572520	16000	16000	16000	16000	0
303	20231023	141200	284572520	16000	16000	16000	16000	0
304	20231023	141100	284572520	16000	16000	16000	16000	0
305	20231023	141000	284572520	16000	16000	16000	16000	0
306	20231023	140900	284572520	16000	16000	16000	16000	0
307	20231023	140800	284572520	16000	16000	16000	16000	0
308	20231023	140700	284572520	16000	16000	16000	16000	0
309	20231023	140600	284572520	16000	16000	16000	16000	75
310	20231023	140500	283372520	16000	16010	16010	16000	100
311	20231023	140400	281772400	16030	16030	16030	16030	0
312	20231023	140300	281772400	16030	16030	16030	16030	0
313	20231023	140200	281772400	16030	16030	16030	16030	395
314	20231023	140100	275440550	16000	16020	16020	16000	300
315	20231023	140000	270637450	16020	16040	16040	16020	611
316	20231023	135900	260842680	16040	16040	16040	16040	0
317	20231023	135800	260842680	16040	16040	16040	16040	0
318	20231023	135700	260842680	16040	16040	16040	16040	0
319	20231023	135600	260842680	16040	16040	16040	16040	0
320	20231023	135500	260842680	16040	16040	16040	16040	0
321	20231023	135400	260842680	16040	16040	16040	16040	0
322	20231023	135300	260842680	16040	16060	16060	16040	100
323	20231023	135200	259238520	16050	16050	16050	16050	0
324	20231023	135100	259238520	16050	16050	16050	16050	0
325	20231023	135000	259238520	16050	16050	16050	16050	0
326	20231023	134900	259238520	16050	16070	16070	16040	226
327	20231023	134800	255610640	16080	16080	16080	16080	0
328	20231023	134700	255610640	16080	16080	16080	16080	0
329	20231023	134600	255610640	16080	16080	16080	16080	0
330	20231023	134500	255610640	16080	16080	16080	16080	0
331	20231023	134400	255610640	16080	16080	16080	16080	0
332	20231023	134300	255610640	16080	16080	16080	16080	0
333	20231023	134200	255610640	16080	16090	16090	16080	140
334	20231023	134100	253359130	16090	16090	16090	16090	0
335	20231023	134000	253359130	16090	16090	16090	16090	0
336	20231023	133900	253359130	16090	16090	16090	16090	0
337	20231023	133800	253359130	16090	16130	16130	16090	350
338	20231023	133700	247723900	16140	16140	16140	16140	0
339	20231023	133600	247723900	16140	16160	16160	16140	209
340	20231023	133500	244348840	16170	16170	16170	16170	0
341	20231023	133400	244348840	16170	16170	16170	16170	0
342	20231023	133300	244348840	16170	16170	16170	16170	0
343	20231023	133200	244348840	16170	16170	16170	16170	17
344	20231023	133100	244073950	16170	16170	16170	16170	0
345	20231023	133000	244073950	16170	16170	16170	16170	0
346	20231023	132900	244073950	16170	16170	16170	16170	0
347	20231023	132800	244073950	16170	16170	16170	16170	0
348	20231023	132700	244073950	16170	16170	16170	16170	0
349	20231023	132600	244073950	16170	16170	16170	16170	0
350	20231023	132500	244073950	16170	16170	16170	16170	0
351	20231023	132400	244073950	16170	16170	16170	16170	0
352	20231023	132300	244073950	16170	16170	16170	16170	0
353	20231023	132200	244073950	16170	16170	16170	16170	0
354	20231023	132100	244073950	16170	16170	16170	16170	0
355	20231023	132000	244073950	16170	16170	16170	16170	0
356	20231023	131900	244073950	16170	16170	16170	16170	0
357	20231023	131800	244073950	16170	16170	16170	16170	9
358	20231023	131700	243928420	16170	16170	16170	16170	0
359	20231023	131600	243928420	16170	16170	16170	16170	3
360	20231023	131500	243879910	16140	16140	16140	16140	0
361	20231023	131400	243879910	16140	16140	16140	16140	0
362	20231023	131300	243879910	16140	16140	16140	16140	0
363	20231023	131200	243879910	16140	16140	16140	16140	0
364	20231023	131100	243879910	16140	16140	16140	16140	0
365	20231023	131000	243879910	16140	16140	16140	16140	0
366	20231023	130900	243879910	16140	16140	16140	16140	10
367	20231023	130800	243718510	16140	16140	16140	16140	0
368	20231023	130700	243718510	16140	16140	16140	16140	74
369	20231023	130600	242524150	16170	16170	16170	16170	12
370	20231023	130500	242330110	16150	16150	16150	16150	0
371	20231023	130400	242330110	16150	16150	16150	16150	0
372	20231023	130300	242330110	16150	16150	16150	16150	0
373	20231023	130200	242330110	16150	16150	16150	16150	0
374	20231023	130100	242330110	16150	16150	16150	16150	0
375	20231023	130000	242330110	16150	16160	16160	16150	110
376	20231023	125900	240552680	16170	16170	16170	16170	0
377	20231023	125800	240552680	16170	16170	16170	16170	0
378	20231023	125700	240552680	16170	16170	16170	16170	0
379	20231023	125600	240552680	16170	16170	16170	16170	30
380	20231023	125500	240067580	16160	16160	16160	16160	0
381	20231023	125400	240067580	16160	16160	16160	16160	0
382	20231023	125300	240067580	16160	16160	16160	16160	0
383	20231023	125200	240067580	16160	16160	16160	16160	0
384	20231023	125100	240067580	16160	16160	16160	16160	0
385	20231023	125000	240067580	16160	16160	16160	16160	0
386	20231023	124900	240067580	16160	16160	16160	16160	0
387	20231023	124800	240067580	16160	16160	16160	16160	0
388	20231023	124700	240067580	16160	16160	16160	16160	0
389	20231023	124600	240067580	16160	16160	16160	16160	0
390	20231023	124500	240067580	16160	16160	16160	16160	0
391	20231023	124400	240067580	16160	16160	16160	16160	0
392	20231023	124300	240067580	16160	16160	16160	16160	0
393	20231023	124200	240067580	16160	16160	16160	16160	2
394	20231023	124100	240035260	16160	16160	16160	16160	0
395	20231023	124000	240035260	16160	16160	16160	16160	0
396	20231023	123900	240035260	16160	16160	16160	16160	0
397	20231023	123800	240035260	16160	16160	16160	16160	0
398	20231023	123700	240035260	16160	16160	16160	16160	73
399	20231023	123600	238855580	16170	16170	16170	16170	0
400	20231023	123500	238855580	16170	16170	16170	16170	1
401	20231023	123400	238839410	16170	16170	16170	16170	1
402	20231023	123300	238823240	16170	16170	16170	16170	3
403	20231023	123200	238774730	16170	16170	16170	16170	0
404	20231023	123100	238774730	16170	16170	16170	16170	0
405	20231023	123000	238774730	16170	16170	16170	16170	0
406	20231023	122900	238774730	16170	16160	16170	16160	127
407	20231023	122800	236722140	16170	16170	16170	16170	0
408	20231023	122700	236722140	16170	16170	16170	16170	0
409	20231023	122600	236722140	16170	16170	16170	16170	5
410	20231023	122500	236641290	16160	16160	16160	16160	0
411	20231023	122400	236641290	16160	16160	16160	16160	0
412	20231023	122300	236641290	16160	16160	16160	16160	0
413	20231023	122200	236641290	16160	16160	16160	16160	0
414	20231023	122100	236641290	16160	16160	16160	16160	0
415	20231023	122000	236641290	16160	16160	16160	16160	0
416	20231023	121900	236641290	16160	16170	16170	16160	74
417	20231023	121800	235445250	16170	16170	16170	16170	0
418	20231023	121700	235445250	16170	16170	16170	16170	0
419	20231023	121600	235445250	16170	16170	16170	16170	133
420	20231023	121500	233294640	16170	16170	16170	16170	0
421	20231023	121400	233294640	16170	16170	16170	16170	10
422	20231023	121300	233132940	16170	16170	16170	16170	62
423	20231023	121200	232130400	16170	16170	16170	16170	0
424	20231023	121100	232130400	16170	16170	16170	16170	0
425	20231023	121000	232130400	16170	16170	16170	16170	0
426	20231023	120900	232130400	16170	16170	16170	16170	0
427	20231023	120800	232130400	16170	16170	16170	16170	0
428	20231023	120700	232130400	16170	16170	16170	16170	0
429	20231023	120600	232130400	16170	16170	16170	16170	0
430	20231023	120500	232130400	16170	16170	16170	16170	0
431	20231023	120400	232130400	16170	16170	16170	16170	0
432	20231023	120300	232130400	16170	16170	16170	16170	0
433	20231023	120200	232130400	16170	16170	16170	16170	1
434	20231023	120100	232114230	16180	16170	16180	16170	395
435	20231023	120000	225723170	16150	16150	16150	16150	0
436	20231023	115900	225723170	16150	16150	16150	16150	0
437	20231023	115800	225723170	16150	16150	16150	16150	0
438	20231023	115700	225723170	16150	16150	16150	16150	0
439	20231023	115600	225723170	16150	16150	16150	16150	0
440	20231023	115500	225723170	16150	16150	16150	16150	0
441	20231023	115400	225723170	16150	16150	16150	16150	20
442	20231023	115300	225400170	16180	16180	16180	16180	0
443	20231023	115200	225400170	16180	16180	16180	16180	30
444	20231023	115100	224914770	16160	16160	16160	16160	0
445	20231023	115000	224914770	16160	16160	16160	16160	0
446	20231023	114900	224914770	16160	16160	16160	16160	0
447	20231023	114800	224914770	16160	16160	16160	16160	0
448	20231023	114700	224914770	16160	16160	16160	16160	0
449	20231023	114600	224914770	16160	16160	16160	16160	0
450	20231023	114500	224914770	16160	16160	16160	16160	0
451	20231023	114400	224914770	16160	16160	16160	16160	0
452	20231023	114300	224914770	16160	16160	16160	16160	0
453	20231023	114200	224914770	16160	16160	16160	16160	12
454	20231023	114100	224720850	16160	16160	16160	16160	27
455	20231023	114000	224284530	16160	16160	16160	16160	0
456	20231023	113900	224284530	16160	16160	16160	16160	0
457	20231023	113800	224284530	16160	16160	16160	16160	0
458	20231023	113700	224284530	16160	16160	16160	16160	0
459	20231023	113600	224284530	16160	16160	16160	16160	0
460	20231023	113500	224284530	16160	16160	16160	16160	0
461	20231023	113400	224284530	16160	16160	16160	16160	1
462	20231023	113300	224268370	16160	16160	16160	16160	0
463	20231023	113200	224268370	16160	16160	16160	16160	48
464	20231023	113100	223492690	16160	16160	16160	16160	0
465	20231023	113000	223492690	16160	16160	16160	16160	0
466	20231023	112900	223492690	16160	16160	16160	16160	0
467	20231023	112800	223492690	16160	16160	16160	16160	0
468	20231023	112700	223492690	16160	16160	16160	16160	0
469	20231023	112600	223492690	16160	16160	16160	16160	0
470	20231023	112500	223492690	16160	16160	16160	16160	0
471	20231023	112400	223492690	16160	16160	16160	16160	57
472	20231023	112300	222571570	16160	16160	16160	16160	4
473	20231023	112200	222506930	16160	16190	16190	16160	122
474	20231023	112100	220533040	16180	16180	16180	16180	0
475	20231023	112000	220533040	16180	16180	16180	16180	0
476	20231023	111900	220533040	16180	16180	16180	16180	0
477	20231023	111800	220533040	16180	16180	16180	16180	0
478	20231023	111700	220533040	16180	16180	16180	16180	0
479	20231023	111600	220533040	16180	16180	16180	16180	0
480	20231023	111500	220533040	16180	16180	16180	16180	0
481	20231023	111400	220533040	16180	16180	16180	16180	0
482	20231023	111300	220533040	16180	16180	16180	16180	0
483	20231023	111200	220533040	16180	16180	16180	16180	0
484	20231023	111100	220533040	16180	16180	16180	16180	0
485	20231023	111000	220533040	16180	16180	16180	16180	0
486	20231023	110900	220533040	16180	16180	16180	16180	7
487	20231023	110800	220419780	16180	16180	16180	16180	0
488	20231023	110700	220419780	16180	16180	16180	16180	0
489	20231023	110600	220419780	16180	16180	16180	16180	0
490	20231023	110500	220419780	16180	16190	16190	16180	208
491	20231023	110400	217054230	16200	16210	16210	16200	200
492	20231023	110300	213812300	16220	16220	16220	16220	0
493	20231023	110200	213812300	16220	16220	16220	16220	0
494	20231023	110100	213812300	16220	16220	16220	16220	16
495	20231023	110000	213552780	16220	16220	16220	16220	0
496	20231023	105900	213552780	16220	16220	16220	16220	0
497	20231023	105800	213552780	16220	16220	16220	16220	0
498	20231023	105700	213552780	16220	16220	16220	16220	0
499	20231023	105600	213552780	16220	16220	16220	16220	0
500	20231023	105500	213552780	16220	16220	16220	16220	0
501	20231023	105400	213552780	16220	16220	16220	16220	1
502	20231023	105300	213536560	16240	16240	16240	16240	0
503	20231023	105200	213536560	16240	16240	16240	16240	0
504	20231023	105100	213536560	16240	16240	16240	16240	0
505	20231023	105000	213536560	16240	16240	16240	16240	2
506	20231023	104900	213504080	16240	16240	16240	16240	0
507	20231023	104800	213504080	16240	16240	16240	16240	0
508	20231023	104700	213504080	16240	16240	16240	16240	0
509	20231023	104600	213504080	16240	16240	16240	16240	0
510	20231023	104500	213504080	16240	16240	16240	16240	1
511	20231023	104400	213487840	16250	16250	16250	16250	0
512	20231023	104300	213487840	16250	16250	16250	16250	0
513	20231023	104200	213487840	16250	16250	16250	16250	0
514	20231023	104100	213487840	16250	16250	16250	16250	0
515	20231023	104000	213487840	16250	16250	16250	16250	13
516	20231023	103900	213276590	16250	16250	16250	16250	0
517	20231023	103800	213276590	16250	16250	16250	16250	0
518	20231023	103700	213276590	16250	16240	16250	16240	158
519	20231023	103600	210709560	16230	16190	16230	16190	1056
520	20231023	103500	193590010	16180	16180	16180	16180	10
521	20231023	103400	193428210	16140	16140	16140	16140	100
522	20231023	103300	191814210	16150	16150	16150	16150	0
523	20231023	103200	191814210	16150	16150	16150	16150	1
524	20231023	103100	191798060	16090	16090	16090	16090	0
525	20231023	103000	191798060	16090	16090	16090	16090	0
526	20231023	102900	191798060	16090	16090	16090	16090	0
527	20231023	102800	191798060	16090	16090	16090	16090	0
528	20231023	102700	191798060	16090	16090	16090	16090	0
529	20231023	102600	191798060	16090	16090	16090	16090	0
530	20231023	102500	191798060	16090	16090	16090	16090	0
531	20231023	102400	191798060	16090	16090	16090	16090	0
532	20231023	102300	191798060	16090	16090	16090	16090	0
533	20231023	102200	191798060	16090	16090	16090	16090	0
534	20231023	102100	191798060	16090	16090	16090	16090	0
535	20231023	102000	191798060	16090	16090	16090	16090	100
536	20231023	101900	190189060	16090	16100	16100	16090	200
537	20231023	101800	186969140	16100	16100	16100	16100	0
538	20231023	101700	186969140	16100	16130	16130	16100	100
539	20231023	101600	185358360	16130	16130	16130	16130	0
540	20231023	101500	185358360	16130	16130	16130	16130	36
541	20231023	101400	184777680	16150	16150	16150	16150	0
542	20231023	101300	184777680	16150	16150	16150	16150	0
543	20231023	101200	184777680	16150	16150	16150	16150	0
544	20231023	101100	184777680	16150	16150	16150	16150	0
545	20231023	101000	184777680	16150	16150	16150	16150	0
546	20231023	100900	184777680	16150	16190	16190	16150	150
547	20231023	100800	182354490	16200	16190	16200	16170	114
548	20231023	100700	180507860	16190	16190	16190	16190	0
549	20231023	100600	180507860	16190	16230	16230	16190	69
550	20231023	100500	179389430	16220	16220	16220	16220	0
551	20231023	100400	179389430	16220	16220	16220	16220	0
552	20231023	100300	179389430	16220	16220	16220	16220	0
553	20231023	100200	179389430	16220	16220	16220	16220	0
554	20231023	100100	179389430	16220	16220	16220	16220	7
555	20231023	100000	179275890	16220	16220	16220	16220	8
556	20231023	095900	179146130	16230	16230	16230	16230	0
557	20231023	095800	179146130	16230	16230	16230	16230	0
558	20231023	095700	179146130	16230	16230	16230	16230	0
559	20231023	095600	179146130	16230	16230	16230	16230	1
560	20231023	095500	179129900	16230	16230	16230	16230	13
561	20231023	095400	178918910	16220	16220	16220	16220	0
562	20231023	095300	178918910	16220	16220	16220	16220	0
563	20231023	095200	178918910	16220	16220	16220	16220	1
564	20231023	095100	178902690	16220	16200	16220	16200	729
565	20231023	095000	167085790	16200	16200	16200	16200	20
566	20231023	094900	166761790	16210	16210	16210	16210	0
567	20231023	094800	166761790	16210	16210	16210	16210	0
568	20231023	094700	166761790	16210	16210	16210	16210	0
569	20231023	094600	166761790	16210	16210	16210	16210	0
570	20231023	094500	166761790	16210	16210	16210	16210	0
571	20231023	094400	166761790	16210	16210	16210	16210	0
572	20231023	094300	166761790	16210	16210	16210	16210	0
573	20231023	094200	166761790	16210	16160	16210	16160	2
574	20231023	094100	166729420	16210	16200	16210	16200	205
575	20231023	094000	163408370	16200	16200	16200	16200	10
576	20231023	093900	163246370	16140	16140	16140	16140	0
577	20231023	093800	163246370	16140	16140	16200	16140	691
578	20231023	093700	152058260	16180	16180	16180	16180	1
579	20231023	093600	152042080	16120	16180	16180	16110	12
580	20231023	093500	151848350	16110	16190	16190	16110	294
581	20231023	093400	147088890	16190	16180	16190	16180	260
582	20231023	093300	142880490	16190	16190	16190	16190	0
583	20231023	093200	142880490	16190	16190	16190	16190	1
584	20231023	093100	142864300	16110	16160	16180	16110	330
585	20231023	093000	137531900	16160	16090	16160	16090	106
586	20231023	092900	135826290	16020	16080	16080	16020	500
587	20231023	092800	127812630	16030	16030	16030	16030	0
588	20231023	092700	127812630	16030	16030	16030	16030	112
589	20231023	092600	126017270	16040	16050	16050	16040	209
590	20231023	092500	122663920	16050	16050	16050	16050	1
591	20231023	092400	122647870	16050	16050	16050	16050	50
592	20231023	092300	121845370	16050	16050	16050	16050	2
593	20231023	092200	121813270	16060	16060	16060	16060	10
594	20231023	092100	121652670	16090	16030	16090	16030	492
595	20231023	092000	113747010	16030	16000	16030	15970	718
596	20231023	091900	102264350	15970	15970	15970	15970	200
597	20231023	091800	99070350	16000	16000	16000	16000	4
598	20231023	091700	99006350	16010	16030	16030	16010	2
599	20231023	091600	98974310	16040	16080	16080	16040	561
600	20231023	091500	89954020	16090	16090	16090	16090	1
601	20231023	091400	89937930	16080	16090	16090	16080	219
602	20231023	091300	86416390	16160	16160	16160	16160	288
603	20231023	091200	81762310	16170	16170	16170	16170	105
604	20231023	091100	80064460	16130	16140	16140	16130	303
605	20231023	091000	75177040	16120	16050	16120	16050	1981
606	20231023	090900	43320850	16000	16000	16000	16000	0
607	20231023	090800	43320850	16000	16000	16000	16000	1000
608	20231023	090700	27320850	16050	16000	16050	16000	230
609	20231023	090600	23630850	15950	15950	15950	15950	0
610	20231023	090500	23630850	15950	15950	15950	15950	55
611	20231023	090400	22753600	15950	15950	15950	15950	121
612	20231023	090300	20823650	15950	16000	16000	15950	53
613	20231023	090200	19975800	16000	15960	16000	15960	325
614	20231023	090100	14781640	15860	15860	15860	15860	0
615	20231023	090000	14781640	15860	15860	15860	15860	931