KissMeData/096240/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	194600	405611350	16650	16650	16650	16650	235
3	20231017	194500	405611350	16650	16650	16650	16650	0
4	20231017	194400	405611350	16650	16650	16650	16650	0
5	20231017	194300	405611350	16650	16650	16650	16650	0
6	20231017	194200	405611350	16650	16650	16650	16650	0
7	20231017	194100	405611350	16650	16650	16650	16650	0
8	20231017	194000	405611350	16650	16650	16650	16650	0
9	20231017	193900	405611350	16650	16650	16650	16650	0
10	20231017	193800	405611350	16650	16650	16650	16650	0
11	20231017	193700	405611350	16650	16650	16650	16650	0
12	20231017	193600	405611350	16650	16650	16650	16650	0
13	20231017	193500	405611350	16650	16650	16650	16650	0
14	20231017	193400	405611350	16650	16650	16650	16650	0
15	20231017	193300	405611350	16650	16650	16650	16650	0
16	20231017	193200	405611350	16650	16650	16650	16650	0
17	20231017	193100	405611350	16650	16650	16650	16650	0
18	20231017	193000	405611350	16650	16650	16650	16650	0
19	20231017	192900	405611350	16650	16650	16650	16650	0
20	20231017	192800	405611350	16650	16650	16650	16650	0
21	20231017	192700	405611350	16650	16650	16650	16650	0
22	20231017	192600	405611350	16650	16650	16650	16650	0
23	20231017	192500	405611350	16650	16650	16650	16650	0
24	20231017	192400	405611350	16650	16650	16650	16650	0
25	20231017	192300	405611350	16650	16650	16650	16650	0
26	20231017	192200	405611350	16650	16650	16650	16650	0
27	20231017	192100	405611350	16650	16650	16650	16650	0
28	20231017	192000	405611350	16650	16650	16650	16650	0
29	20231017	191900	405611350	16650	16650	16650	16650	0
30	20231017	191800	405611350	16650	16650	16650	16650	0
31	20231017	191700	405611350	16650	16650	16650	16650	0
32	20231017	191600	405611350	16650	16650	16650	16650	235
33	20231017	191500	405611350	16650	16650	16650	16650	0
34	20231017	191400	405611350	16650	16650	16650	16650	0
35	20231017	191300	405611350	16650	16650	16650	16650	0
36	20231017	191200	405611350	16650	16650	16650	16650	0
37	20231017	191100	405611350	16650	16650	16650	16650	0
38	20231017	191000	405611350	16650	16650	16650	16650	0
39	20231017	190900	405611350	16650	16650	16650	16650	0
40	20231017	190800	405611350	16650	16650	16650	16650	0
41	20231017	190700	405611350	16650	16650	16650	16650	0
42	20231017	190600	405611350	16650	16650	16650	16650	0
43	20231017	190500	405611350	16650	16650	16650	16650	0
44	20231017	190400	405611350	16650	16650	16650	16650	0
45	20231017	190300	405611350	16650	16650	16650	16650	0
46	20231017	190200	405611350	16650	16650	16650	16650	0
47	20231017	190100	405611350	16650	16650	16650	16650	0
48	20231017	190000	405611350	16650	16650	16650	16650	0
49	20231017	185900	405611350	16650	16650	16650	16650	0
50	20231017	185800	405611350	16650	16650	16650	16650	0
51	20231017	185700	405611350	16650	16650	16650	16650	0
52	20231017	185600	405611350	16650	16650	16650	16650	0
53	20231017	185500	405611350	16650	16650	16650	16650	0
54	20231017	185400	405611350	16650	16650	16650	16650	0
55	20231017	185300	405611350	16650	16650	16650	16650	0
56	20231017	185200	405611350	16650	16650	16650	16650	0
57	20231017	185100	405611350	16650	16650	16650	16650	0
58	20231017	185000	405611350	16650	16650	16650	16650	0
59	20231017	184900	405611350	16650	16650	16650	16650	0
60	20231017	184800	405611350	16650	16650	16650	16650	0
61	20231017	184700	405611350	16650	16650	16650	16650	0
62	20231017	184600	405611350	16650	16650	16650	16650	235
63	20231017	184500	405611350	16650	16650	16650	16650	0
64	20231017	184400	405611350	16650	16650	16650	16650	0
65	20231017	184300	405611350	16650	16650	16650	16650	0
66	20231017	184200	405611350	16650	16650	16650	16650	0
67	20231017	184100	405611350	16650	16650	16650	16650	0
68	20231017	184000	405611350	16650	16650	16650	16650	0
69	20231017	183900	405611350	16650	16650	16650	16650	0
70	20231017	183800	405611350	16650	16650	16650	16650	0
71	20231017	183700	405611350	16650	16650	16650	16650	0
72	20231017	183600	405611350	16650	16650	16650	16650	0
73	20231017	183500	405611350	16650	16650	16650	16650	0
74	20231017	183400	405611350	16650	16650	16650	16650	0
75	20231017	183300	405611350	16650	16650	16650	16650	0
76	20231017	183200	405611350	16650	16650	16650	16650	0
77	20231017	183100	405611350	16650	16650	16650	16650	0
78	20231017	183000	405611350	16650	16650	16650	16650	0
79	20231017	182900	405611350	16650	16650	16650	16650	0
80	20231017	182800	405611350	16650	16650	16650	16650	0
81	20231017	182700	405611350	16650	16650	16650	16650	0
82	20231017	182600	405611350	16650	16650	16650	16650	0
83	20231017	182500	405611350	16650	16650	16650	16650	0
84	20231017	182400	405611350	16650	16650	16650	16650	0
85	20231017	182300	405611350	16650	16650	16650	16650	0
86	20231017	182200	405611350	16650	16650	16650	16650	0
87	20231017	182100	405611350	16650	16650	16650	16650	0
88	20231017	182000	405611350	16650	16650	16650	16650	0
89	20231017	181900	405611350	16650	16650	16650	16650	0
90	20231017	181800	405611350	16650	16650	16650	16650	0
91	20231017	181700	405611350	16650	16650	16650	16650	0
92	20231017	181600	405611350	16650	16650	16650	16650	235
93	20231017	181500	405611350	16650	16650	16650	16650	0
94	20231017	181400	405611350	16650	16650	16650	16650	0
95	20231017	181300	405611350	16650	16650	16650	16650	0
96	20231017	181200	405611350	16650	16650	16650	16650	0
97	20231017	181100	405611350	16650	16650	16650	16650	0
98	20231017	181000	405611350	16650	16650	16650	16650	0
99	20231017	180900	405611350	16650	16650	16650	16650	0
100	20231017	180800	405611350	16650	16650	16650	16650	0
101	20231017	180700	405611350	16650	16650	16650	16650	0
102	20231017	180600	405611350	16650	16650	16650	16650	0
103	20231017	180500	405611350	16650	16650	16650	16650	0
104	20231017	180400	405611350	16650	16650	16650	16650	0
105	20231017	180300	405611350	16650	16650	16650	16650	0
106	20231017	180200	405611350	16650	16650	16650	16650	0
107	20231017	180100	405611350	16650	16650	16650	16650	0
108	20231017	180000	405611350	16650	16650	16650	16650	0
109	20231017	175900	405611350	16650	16650	16650	16650	0
110	20231017	175800	405611350	16650	16650	16650	16650	0
111	20231017	175700	405611350	16650	16650	16650	16650	0
112	20231017	175600	405611350	16650	16650	16650	16650	0
113	20231017	175500	405611350	16650	16650	16650	16650	0
114	20231017	175400	405611350	16650	16650	16650	16650	0
115	20231017	175300	405611350	16650	16650	16650	16650	0
116	20231017	175200	405611350	16650	16650	16650	16650	0
117	20231017	175100	405611350	16650	16650	16650	16650	0
118	20231017	175000	405611350	16650	16650	16650	16650	0
119	20231017	174900	405611350	16650	16650	16650	16650	0
120	20231017	174800	405611350	16650	16650	16650	16650	0
121	20231017	174700	405611350	16650	16650	16650	16650	0
122	20231017	174600	405611350	16650	16650	16650	16650	235
123	20231017	174500	405611350	16650	16650	16650	16650	0
124	20231017	174400	405611350	16650	16650	16650	16650	0
125	20231017	174300	405611350	16650	16650	16650	16650	0
126	20231017	174200	405611350	16650	16650	16650	16650	0
127	20231017	174100	405611350	16650	16650	16650	16650	0
128	20231017	174000	405611350	16650	16650	16650	16650	0
129	20231017	173900	405611350	16650	16650	16650	16650	0
130	20231017	173800	405611350	16650	16650	16650	16650	0
131	20231017	173700	405611350	16650	16650	16650	16650	0
132	20231017	173600	405611350	16650	16650	16650	16650	0
133	20231017	173500	405611350	16650	16650	16650	16650	0
134	20231017	173400	405611350	16650	16650	16650	16650	0
135	20231017	173300	405611350	16650	16650	16650	16650	0
136	20231017	173200	405611350	16650	16650	16650	16650	0
137	20231017	173100	405611350	16650	16650	16650	16650	0
138	20231017	173000	405611350	16650	16650	16650	16650	0
139	20231017	172900	405611350	16650	16650	16650	16650	0
140	20231017	172800	405611350	16650	16650	16650	16650	0
141	20231017	172700	405611350	16650	16650	16650	16650	0
142	20231017	172600	405611350	16650	16650	16650	16650	0
143	20231017	172500	405611350	16650	16650	16650	16650	0
144	20231017	172400	405611350	16650	16650	16650	16650	0
145	20231017	172300	405611350	16650	16650	16650	16650	0
146	20231017	172200	405611350	16650	16650	16650	16650	0
147	20231017	172100	405611350	16650	16650	16650	16650	0
148	20231017	172000	405611350	16650	16650	16650	16650	0
149	20231017	171900	405611350	16650	16650	16650	16650	0
150	20231017	171800	405611350	16650	16650	16650	16650	0
151	20231017	171700	405611350	16650	16650	16650	16650	0
152	20231017	171600	405611350	16650	16650	16650	16650	235
153	20231017	171500	405611350	16650	16650	16650	16650	0
154	20231017	171400	405611350	16650	16650	16650	16650	0
155	20231017	171300	405611350	16650	16650	16650	16650	0
156	20231017	171200	405611350	16650	16650	16650	16650	0
157	20231017	171100	405611350	16650	16650	16650	16650	0
158	20231017	171000	405611350	16650	16650	16650	16650	0
159	20231017	170900	405611350	16650	16650	16650	16650	0
160	20231017	170800	405611350	16650	16650	16650	16650	0
161	20231017	170700	405611350	16650	16650	16650	16650	0
162	20231017	170600	405611350	16650	16650	16650	16650	0
163	20231017	170500	405611350	16650	16650	16650	16650	0
164	20231017	170400	405611350	16650	16650	16650	16650	0
165	20231017	170300	405611350	16650	16650	16650	16650	0
166	20231017	170200	405611350	16650	16650	16650	16650	0
167	20231017	170100	405611350	16650	16650	16650	16650	0
168	20231017	170000	405611350	16650	16650	16650	16650	0
169	20231017	165900	405611350	16650	16650	16650	16650	0
170	20231017	165800	405611350	16650	16650	16650	16650	0
171	20231017	165700	405611350	16650	16650	16650	16650	0
172	20231017	165600	405611350	16650	16650	16650	16650	0
173	20231017	165500	405611350	16650	16650	16650	16650	0
174	20231017	165400	405611350	16650	16650	16650	16650	0
175	20231017	165300	405611350	16650	16650	16650	16650	0
176	20231017	165200	405611350	16650	16650	16650	16650	0
177	20231017	165100	405611350	16650	16650	16650	16650	0
178	20231017	165000	405611350	16650	16650	16650	16650	0
179	20231017	164900	405611350	16650	16650	16650	16650	0
180	20231017	164800	405611350	16650	16650	16650	16650	0
181	20231017	164700	405611350	16650	16650	16650	16650	0
182	20231017	164600	405611350	16650	16650	16650	16650	235
183	20231017	164500	405611350	16650	16650	16650	16650	0
184	20231017	164400	405611350	16650	16650	16650	16650	0
185	20231017	164300	405611350	16650	16650	16650	16650	0
186	20231017	164200	405611350	16650	16650	16650	16650	0
187	20231017	164100	405611350	16650	16650	16650	16650	0
188	20231017	164000	405611350	16650	16650	16650	16650	0
189	20231017	163900	405611350	16650	16650	16650	16650	0
190	20231017	163800	405611350	16650	16650	16650	16650	0
191	20231017	163700	405611350	16650	16650	16650	16650	0
192	20231017	163600	405611350	16650	16650	16650	16650	0
193	20231017	163500	405611350	16650	16650	16650	16650	0
194	20231017	163400	405611350	16650	16650	16650	16650	0
195	20231017	163300	405611350	16650	16650	16650	16650	0
196	20231017	163200	405611350	16650	16650	16650	16650	0
197	20231017	163100	405611350	16650	16650	16650	16650	0
198	20231017	163000	405611350	16650	16650	16650	16650	0
199	20231017	162900	405611350	16650	16650	16650	16650	0
200	20231017	162800	405611350	16650	16650	16650	16650	0
201	20231017	162700	405611350	16650	16650	16650	16650	0
202	20231017	162600	405611350	16650	16650	16650	16650	0
203	20231017	162500	405611350	16650	16650	16650	16650	0
204	20231017	162400	405611350	16650	16650	16650	16650	0
205	20231017	162300	405611350	16650	16650	16650	16650	0
206	20231017	162200	405611350	16650	16650	16650	16650	0
207	20231017	162100	405611350	16650	16650	16650	16650	0
208	20231017	162000	405611350	16650	16650	16650	16650	0
209	20231017	161900	405611350	16650	16650	16650	16650	0
210	20231017	161800	405611350	16650	16650	16650	16650	0
211	20231017	161700	405611350	16650	16650	16650	16650	0
212	20231017	161600	405611350	16650	16650	16650	16650	235
213	20231017	161500	405611350	16650	16650	16650	16650	0
214	20231017	161400	405611350	16650	16650	16650	16650	0
215	20231017	161300	405611350	16650	16650	16650	16650	0
216	20231017	161200	405611350	16650	16650	16650	16650	0
217	20231017	161100	405611350	16650	16650	16650	16650	0
218	20231017	161000	405611350	16650	16650	16650	16650	0
219	20231017	160900	405611350	16650	16650	16650	16650	0
220	20231017	160800	405611350	16650	16650	16650	16650	0
221	20231017	160700	405611350	16650	16650	16650	16650	0
222	20231017	160600	405611350	16650	16650	16650	16650	0
223	20231017	160500	405611350	16650	16650	16650	16650	0
224	20231017	160400	405611350	16650	16650	16650	16650	0
225	20231017	160300	405611350	16650	16650	16650	16650	0
226	20231017	160200	405611350	16650	16650	16650	16650	0
227	20231017	160100	405611350	16650	16650	16650	16650	0
228	20231017	160000	405611350	16650	16650	16650	16650	0
229	20231017	155900	405611350	16650	16650	16650	16650	0
230	20231017	155800	405611350	16650	16650	16650	16650	0
231	20231017	155700	405611350	16650	16650	16650	16650	0
232	20231017	155600	405611350	16650	16650	16650	16650	0
233	20231017	155500	405611350	16650	16650	16650	16650	0
234	20231017	155400	405611350	16650	16650	16650	16650	0
235	20231017	155300	405611350	16650	16650	16650	16650	0
236	20231017	155200	405611350	16650	16650	16650	16650	0
237	20231017	155100	405611350	16650	16650	16650	16650	0
238	20231017	155000	405611350	16650	16650	16650	16650	0
239	20231017	154900	405611350	16650	16650	16650	16650	0
240	20231017	154800	405611350	16650	16650	16650	16650	0
241	20231017	154700	405611350	16650	16650	16650	16650	0
242	20231017	154600	405611350	16650	16650	16650	16650	235
243	20231017	154500	405611350	16650	16650	16650	16650	0
244	20231017	154400	405611350	16650	16650	16650	16650	0
245	20231017	154300	405611350	16650	16650	16650	16650	0
246	20231017	154200	405611350	16650	16650	16650	16650	0
247	20231017	154100	405611350	16650	16650	16650	16650	0
248	20231017	154000	405611350	16650	16650	16650	16650	0
249	20231017	153900	405611350	16650	16650	16650	16650	0
250	20231017	153800	405611350	16650	16650	16650	16650	0
251	20231017	153700	405611350	16650	16650	16650	16650	0
252	20231017	153600	405611350	16650	16650	16650	16650	0
253	20231017	153500	405611350	16650	16650	16650	16650	0
254	20231017	153400	405611350	16650	16650	16650	16650	0
255	20231017	153300	405611350	16650	16650	16650	16650	0
256	20231017	153200	405611350	16650	16650	16650	16650	0
257	20231017	153100	405611350	16650	16650	16650	16650	0
258	20231017	153000	405611350	16650	16650	16650	16650	235
259	20231017	152900	401698600	16640	16640	16640	16640	0
260	20231017	152800	401698600	16640	16640	16640	16640	0
261	20231017	152700	401698600	16640	16640	16640	16640	0
262	20231017	152600	401698600	16640	16640	16640	16640	0
263	20231017	152500	401698600	16640	16640	16640	16640	0
264	20231017	152400	401698600	16640	16640	16640	16640	0
265	20231017	152300	401698600	16640	16640	16640	16640	0
266	20231017	152200	401698600	16640	16640	16640	16640	0
267	20231017	152100	401698600	16640	16640	16640	16640	0
268	20231017	152000	401698600	16640	16640	16640	16640	0
269	20231017	151900	401698600	16640	16640	16640	16640	75
270	20231017	151800	400450600	16620	16620	16620	16620	0
271	20231017	151700	400450600	16620	16620	16620	16620	1
272	20231017	151600	400433980	16620	16620	16620	16620	0
273	20231017	151500	400433980	16620	16620	16620	16620	1
274	20231017	151400	400417360	16620	16620	16620	16620	57
275	20231017	151300	399470020	16660	16660	16660	16660	0
276	20231017	151200	399470020	16660	16660	16660	16660	1
277	20231017	151100	399453360	16620	16620	16620	16620	0
278	20231017	151000	399453360	16620	16620	16620	16620	135
279	20231017	150900	397209660	16620	16620	16620	16620	50
280	20231017	150800	396378660	16620	16620	16620	16620	10
281	20231017	150700	396212460	16620	16620	16620	16620	0
282	20231017	150600	396212460	16620	16620	16620	16620	0
283	20231017	150500	396212460	16620	16620	16620	16620	0
284	20231017	150400	396212460	16620	16620	16620	16620	55
285	20231017	150300	395298360	16620	16620	16620	16620	2
286	20231017	150200	395265120	16620	16620	16620	16620	0
287	20231017	150100	395265120	16620	16620	16620	16620	0
288	20231017	150000	395265120	16620	16620	16620	16620	0
289	20231017	145900	395265120	16620	16620	16620	16620	160
290	20231017	145800	392605920	16620	16670	16670	16620	31
291	20231017	145700	392089200	16620	16620	16620	16620	0
292	20231017	145600	392089200	16620	16670	16670	16620	301
293	20231017	145500	387082610	16660	16660	16660	16660	0
294	20231017	145400	387082610	16660	16660	16660	16660	0
295	20231017	145300	387082610	16660	16660	16660	16660	90
296	20231017	145200	385583210	16660	16660	16660	16660	0
297	20231017	145100	385583210	16660	16660	16660	16660	0
298	20231017	145000	385583210	16660	16660	16660	16660	0
299	20231017	144900	385583210	16660	16660	16660	16660	0
300	20231017	144800	385583210	16660	16670	16670	16660	59
301	20231017	144700	384600260	16670	16670	16670	16670	10
302	20231017	144600	384433560	16660	16660	16660	16660	0
303	20231017	144500	384433560	16660	16660	16660	16660	112
304	20231017	144400	382567640	16690	16690	16690	16690	0
305	20231017	144300	382567640	16690	16690	16690	16690	0
306	20231017	144200	382567640	16690	16690	16690	16690	0
307	20231017	144100	382567640	16690	16690	16690	16690	1
308	20231017	144000	382550950	16620	16620	16620	16620	0
309	20231017	143900	382550950	16620	16620	16620	16620	0
310	20231017	143800	382550950	16620	16620	16620	16620	0
311	20231017	143700	382550950	16620	16620	16620	16620	0
312	20231017	143600	382550950	16620	16620	16620	16620	0
313	20231017	143500	382550950	16620	16660	16660	16620	200
314	20231017	143400	379224590	16680	16680	16680	16680	135
315	20231017	143300	376972790	16680	16680	16680	16680	100
316	20231017	143200	375304790	16630	16630	16630	16630	228
317	20231017	143100	371513150	16630	16630	16630	16630	2
318	20231017	143000	371479890	16630	16630	16630	16630	14
319	20231017	142900	371247070	16630	16630	16630	16630	0
320	20231017	142800	371247070	16630	16630	16630	16630	27
321	20231017	142700	370798060	16610	16610	16610	16610	0
322	20231017	142600	370798060	16610	16610	16610	16610	0
323	20231017	142500	370798060	16610	16610	16610	16610	0
324	20231017	142400	370798060	16610	16610	16610	16610	28
325	20231017	142300	370332980	16610	16610	16610	16610	41
326	20231017	142200	369651970	16610	16610	16610	16610	21
327	20231017	142100	369303160	16610	16610	16610	16610	0
328	20231017	142000	369303160	16610	16610	16620	16610	45
329	20231017	141900	368555450	16620	16620	16620	16620	0
330	20231017	141800	368555450	16620	16620	16620	16620	0
331	20231017	141700	368555450	16620	16630	16630	16620	41
332	20231017	141600	367873910	16630	16630	16630	16630	26
333	20231017	141500	367441530	16620	16620	16620	16620	0
334	20231017	141400	367441530	16620	16620	16620	16620	18
335	20231017	141300	367142370	16610	16610	16610	16610	6
336	20231017	141200	367042710	16620	16620	16620	16620	0
337	20231017	141100	367042710	16620	16620	16620	16620	0
338	20231017	141000	367042710	16620	16620	16620	16620	41
339	20231017	140900	366361290	16630	16630	16630	16630	0
340	20231017	140800	366361290	16630	16630	16630	16630	20
341	20231017	140700	366028690	16600	16630	16630	16600	179
342	20231017	140600	363055800	16600	16600	16600	16600	0
343	20231017	140500	363055800	16600	16600	16600	16600	4
344	20231017	140400	362989400	16590	16590	16590	16590	0
345	20231017	140300	362989400	16590	16590	16590	16590	0
346	20231017	140200	362989400	16590	16590	16590	16590	0
347	20231017	140100	362989400	16590	16580	16590	16580	3
348	20231017	140000	362939640	16570	16620	16620	16570	299
349	20231017	135900	357978830	16630	16630	16630	16630	68
350	20231017	135800	356847990	16670	16670	16670	16670	0
351	20231017	135700	356847990	16670	16670	16670	16670	0
352	20231017	135600	356847990	16670	16670	16670	16670	1
353	20231017	135500	356831320	16600	16600	16600	16600	0
354	20231017	135400	356831320	16600	16610	16610	16600	431
355	20231017	135300	349676510	16600	16600	16600	16600	0
356	20231017	135200	349676510	16600	16600	16600	16600	212
357	20231017	135100	346157310	16600	16600	16600	16600	5
358	20231017	135000	346074310	16600	16670	16670	16600	1000
359	20231017	134900	329450840	16680	16680	16680	16680	22
360	20231017	134800	329083880	16680	16680	16680	16680	0
361	20231017	134700	329083880	16680	16680	16680	16680	23
362	20231017	134600	328700240	16680	16680	16680	16680	0
363	20231017	134500	328700240	16680	16680	16680	16680	21
364	20231017	134400	328349960	16680	16680	16680	16680	0
365	20231017	134300	328349960	16680	16680	16680	16680	14
366	20231017	134200	328116440	16680	16680	16680	16680	0
367	20231017	134100	328116440	16680	16680	16680	16680	5
368	20231017	134000	328033040	16680	16690	16690	16680	32
369	20231017	133900	327499050	16690	16690	16690	16690	0
370	20231017	133800	327499050	16690	16690	16690	16690	31
371	20231017	133700	326981660	16690	16690	16690	16690	0
372	20231017	133600	326981660	16690	16690	16690	16690	13
373	20231017	133500	326764690	16690	16690	16690	16690	0
374	20231017	133400	326764690	16690	16690	16690	16690	49
375	20231017	133300	325946880	16690	16690	16690	16690	0
376	20231017	133200	325946880	16690	16690	16690	16690	15
377	20231017	133100	325696530	16690	16690	16690	16690	5
378	20231017	133000	325613080	16690	16690	16690	16690	33
379	20231017	132900	325062310	16670	16670	16670	16670	0
380	20231017	132800	325062310	16670	16680	16680	16670	70
381	20231017	132700	323895190	16690	16690	16690	16690	0
382	20231017	132600	323895190	16690	16690	16690	16690	24
383	20231017	132500	323494630	16690	16690	16690	16690	0
384	20231017	132400	323494630	16690	16690	16690	16690	19
385	20231017	132300	323177520	16690	16690	16690	16690	0
386	20231017	132200	323177520	16690	16690	16690	16690	27
387	20231017	132100	322726890	16690	16690	16690	16690	0
388	20231017	132000	322726890	16690	16690	16690	16690	17
389	20231017	131900	322443160	16680	16680	16680	16680	0
390	20231017	131800	322443160	16680	16680	16680	16680	1
391	20231017	131700	322426480	16690	16680	16690	16680	28
392	20231017	131600	321959170	16690	16690	16690	16690	19
393	20231017	131500	321642060	16670	16670	16670	16670	0
394	20231017	131400	321642060	16670	16680	16680	16670	50
395	20231017	131300	320808310	16670	16680	16680	16670	50
396	20231017	131200	319974360	16690	16690	16690	16690	0
397	20231017	131100	319974360	16690	16690	16690	16690	98
398	20231017	131000	318338740	16700	16700	16700	16700	50
399	20231017	130900	317503740	16690	16690	16690	16690	0
400	20231017	130800	317503740	16690	16690	16690	16690	0
401	20231017	130700	317503740	16690	16700	16710	16690	105
402	20231017	130600	315750560	16700	16700	16700	16700	11
403	20231017	130500	315566860	16710	16740	16740	16710	750
404	20231017	130400	303023690	16750	16750	16760	16750	72
405	20231017	130300	301817680	16760	16760	16760	16760	14
406	20231017	130200	301583040	16750	16760	16760	16750	52
407	20231017	130100	300712010	16770	16770	16770	16770	57
408	20231017	130000	299756120	16770	16770	16770	16770	1
409	20231017	125900	299739350	16760	16760	16760	16760	0
410	20231017	125800	299739350	16760	16760	16760	16760	0
411	20231017	125700	299739350	16760	16760	16760	16760	29
412	20231017	125600	299253310	16750	16750	16750	16750	0
413	20231017	125500	299253310	16750	16750	16750	16750	0
414	20231017	125400	299253310	16750	16750	16750	16750	0
415	20231017	125300	299253310	16750	16750	16750	16750	100
416	20231017	125200	297578310	16760	16760	16760	16760	149
417	20231017	125100	295081070	16770	16770	16770	16770	0
418	20231017	125000	295081070	16770	16760	16770	16760	21
419	20231017	124900	294728950	16770	16770	16770	16770	35
420	20231017	124800	294142000	16770	16760	16770	16760	28
421	20231017	124700	293672460	16760	16770	16770	16760	16
422	20231017	124600	293404150	16770	16770	16770	16770	308
423	20231017	124500	288238990	16760	16760	16760	16760	69
424	20231017	124400	287082550	16770	16760	16770	16760	25
425	20231017	124300	286663310	16770	16770	16770	16770	0
426	20231017	124200	286663310	16770	16760	16770	16760	39
427	20231017	124100	286009480	16760	16760	16760	16760	38
428	20231017	124000	285372600	16760	16770	16770	16760	129
429	20231017	123900	283210270	16770	16770	16770	16770	0
430	20231017	123800	283210270	16770	16770	16770	16770	15
431	20231017	123700	282958720	16770	16770	16770	16770	0
432	20231017	123600	282958720	16770	16770	16770	16770	22
433	20231017	123500	282589780	16770	16770	16770	16770	1
434	20231017	123400	282573010	16770	16780	16780	16770	62
435	20231017	123300	281533060	16780	16780	16780	16780	0
436	20231017	123200	281533060	16780	16780	16780	16780	82
437	20231017	123100	280157100	16780	16780	16780	16780	0
438	20231017	123000	280157100	16780	16780	16780	16780	0
439	20231017	122900	280157100	16780	16780	16780	16780	12
440	20231017	122800	279955740	16780	16780	16780	16780	0
441	20231017	122700	279955740	16780	16780	16780	16780	31
442	20231017	122600	279435560	16780	16780	16780	16780	0
443	20231017	122500	279435560	16780	16780	16780	16780	33
444	20231017	122400	278881820	16780	16780	16780	16780	0
445	20231017	122300	278881820	16780	16780	16780	16780	0
446	20231017	122200	278881820	16780	16780	16780	16780	12
447	20231017	122100	278680460	16790	16790	16790	16790	14
448	20231017	122000	278445400	16780	16780	16780	16780	0
449	20231017	121900	278445400	16780	16790	16790	16780	33
450	20231017	121800	277891430	16790	16790	16790	16790	1
451	20231017	121700	277874640	16790	16790	16790	16790	20
452	20231017	121600	277538840	16780	16780	16780	16780	1
453	20231017	121500	277522060	16790	16790	16790	16790	27
454	20231017	121400	277068730	16780	16780	16780	16780	0
455	20231017	121300	277068730	16780	16780	16780	16780	16
456	20231017	121200	276800250	16770	16770	16770	16770	0
457	20231017	121100	276800250	16770	16770	16770	16770	2
458	20231017	121000	276766710	16770	16770	16770	16770	0
459	20231017	120900	276766710	16770	16770	16770	16770	21
460	20231017	120800	276414540	16770	16770	16770	16770	0
461	20231017	120700	276414540	16770	16770	16770	16770	32
462	20231017	120600	275877900	16770	16770	16770	16770	0
463	20231017	120500	275877900	16770	16770	16770	16770	0
464	20231017	120400	275877900	16770	16770	16770	16770	35
465	20231017	120300	275290950	16780	16780	16780	16780	0
466	20231017	120200	275290950	16780	16770	16780	16770	72
467	20231017	120100	274083220	16770	16780	16780	16770	11
468	20231017	120000	273898730	16780	16770	16780	16770	34
469	20231017	115900	273328410	16780	16780	16780	16780	0
470	20231017	115800	273328410	16780	16780	16780	16780	27
471	20231017	115700	272875350	16770	16770	16770	16770	0
472	20231017	115600	272875350	16770	16760	16770	16760	3
473	20231017	115500	272825050	16780	16780	16780	16780	41
474	20231017	115400	272137070	16790	16790	16790	16790	34
475	20231017	115300	271566210	16790	16790	16790	16790	0
476	20231017	115200	271566210	16790	16790	16790	16790	0
477	20231017	115100	271566210	16790	16790	16790	16790	0
478	20231017	115000	271566210	16790	16790	16790	16790	0
479	20231017	114900	271566210	16790	16790	16790	16790	0
480	20231017	114800	271566210	16790	16800	16800	16790	16
481	20231017	114700	271297420	16800	16800	16800	16800	0
482	20231017	114600	271297420	16800	16800	16800	16800	32
483	20231017	114500	270759820	16800	16800	16800	16800	0
484	20231017	114400	270759820	16800	16810	16810	16800	23
485	20231017	114300	270373250	16800	16800	16800	16800	0
486	20231017	114200	270373250	16800	16800	16800	16800	17
487	20231017	114100	270087650	16800	16800	16800	16800	0
488	20231017	114000	270087650	16800	16800	16800	16800	0
489	20231017	113900	270087650	16800	16800	16800	16800	21
490	20231017	113800	269734850	16800	16800	16800	16800	3
491	20231017	113700	269684450	16800	16800	16800	16800	30
492	20231017	113600	269180450	16800	16800	16800	16800	6
493	20231017	113500	269079650	16800	16800	16800	16800	84
494	20231017	113400	267668450	16800	16810	16810	16800	101
495	20231017	113300	265970910	16800	16820	16820	16800	51
496	20231017	113200	265113130	16800	16800	16800	16800	0
497	20231017	113100	265113130	16800	16800	16800	16800	0
498	20231017	113000	265113130	16800	16780	16800	16780	964
499	20231017	112900	248930030	16780	16780	16780	16780	30
500	20231017	112800	248426630	16790	16770	16790	16740	956
501	20231017	112700	232406670	16790	16790	16790	16790	13
502	20231017	112600	232188400	16790	16790	16790	16790	0
503	20231017	112500	232188400	16790	16780	16790	16780	53
504	20231017	112400	231298540	16770	16800	16800	16770	278
505	20231017	112300	226628170	16830	16830	16830	16830	199
506	20231017	112200	223279000	16840	16840	16840	16840	1
507	20231017	112100	223262160	16820	16830	16840	16820	52
508	20231017	112000	222387090	16830	16830	16830	16820	7
509	20231017	111900	222269320	16830	16830	16830	16830	1
510	20231017	111800	222252490	16800	16800	16800	16800	0
511	20231017	111700	222252490	16800	16800	16800	16800	0
512	20231017	111600	222252490	16800	16800	16800	16800	0
513	20231017	111500	222252490	16800	16830	16840	16800	257
514	20231017	111400	217926720	16830	16830	16830	16830	30
515	20231017	111300	217421820	16830	16830	16830	16830	81
516	20231017	111200	216058590	16820	16820	16820	16820	276
517	20231017	111100	211416270	16820	16820	16820	16820	23
518	20231017	111000	211029410	16820	16790	16820	16790	148
519	20231017	110900	208543570	16800	16800	16800	16800	26
520	20231017	110800	208106770	16810	16800	16810	16800	117
521	20231017	110700	206140310	16800	16800	16800	16800	21
522	20231017	110600	205787510	16800	16780	16800	16770	760
523	20231017	110500	193024600	16760	16760	16760	16760	150
524	20231017	110400	190510600	16770	16770	16770	16770	93
525	20231017	110300	188950990	16750	16750	16750	16750	50
526	20231017	110200	188113490	16780	16780	16780	16780	1
527	20231017	110100	188096710	16760	16760	16760	16760	0
528	20231017	110000	188096710	16760	16750	16760	16750	194
529	20231017	105900	184845530	16750	16750	16750	16750	0
530	20231017	105800	184845530	16750	16750	16750	16750	49
531	20231017	105700	184024780	16770	16770	16770	16770	81
532	20231017	105600	182666410	16770	16750	16770	16750	244
533	20231017	105500	178575530	16750	16750	16760	16750	144
534	20231017	105400	176163110	16760	16760	16760	16760	0
535	20231017	105300	176163110	16760	16740	16760	16740	63
536	20231017	105200	175108320	16740	16740	16780	16740	217
537	20231017	105100	171471100	16770	16750	16770	16750	469
538	20231017	105000	163609660	16750	16740	16750	16740	81
539	20231017	104900	162253060	16730	16730	16730	16730	79
540	20231017	104800	160931390	16740	16740	16740	16740	0
541	20231017	104700	160931390	16740	16740	16740	16730	291
542	20231017	104600	156060550	16740	16740	16740	16740	6
543	20231017	104500	155960110	16770	16780	16780	16720	697
544	20231017	104400	144303890	16720	16730	16780	16720	1288
545	20231017	104300	122730000	16740	16720	16740	16700	306
546	20231017	104200	117612720	16710	16640	16710	16640	2084
547	20231017	104100	82885360	16640	16640	16640	16640	6
548	20231017	104000	82785520	16630	16630	16630	16630	0
549	20231017	103900	82785520	16630	16620	16630	16620	205
550	20231017	103800	79377940	16630	16630	16630	16630	0
551	20231017	103700	79377940	16630	16630	16630	16630	0
552	20231017	103600	79377940	16630	16630	16630	16630	59
553	20231017	103500	78396770	16640	16640	16640	16640	0
554	20231017	103400	78396770	16640	16640	16640	16640	0
555	20231017	103300	78396770	16640	16640	16640	16640	1
556	20231017	103200	78380130	16590	16590	16590	16590	0
557	20231017	103100	78380130	16590	16590	16590	16590	200
558	20231017	103000	75062130	16590	16590	16590	16560	179
559	20231017	102900	72097560	16590	16590	16590	16590	1
560	20231017	102800	72080970	16640	16640	16640	16640	0
561	20231017	102700	72080970	16640	16640	16640	16640	0
562	20231017	102600	72080970	16640	16640	16640	16640	11
563	20231017	102500	71897930	16550	16550	16550	16550	0
564	20231017	102400	71897930	16550	16550	16550	16550	0
565	20231017	102300	71897930	16550	16620	16620	16550	1060
566	20231017	102200	54328230	16640	16640	16640	16640	0
567	20231017	102100	54328230	16640	16640	16640	16640	0
568	20231017	102000	54328230	16640	16640	16640	16640	0
569	20231017	101900	54328230	16640	16640	16640	16640	1
570	20231017	101800	54311590	16630	16630	16630	16630	6
571	20231017	101700	54211810	16630	16630	16630	16630	31
572	20231017	101600	53696280	16630	16630	16630	16630	63
573	20231017	101500	52648590	16630	16630	16630	16630	0
574	20231017	101400	52648590	16630	16630	16630	16630	0
575	20231017	101300	52648590	16630	16630	16630	16630	0
576	20231017	101200	52648590	16630	16630	16630	16630	0
577	20231017	101100	52648590	16630	16630	16630	16630	136
578	20231017	101000	50386910	16620	16620	16620	16620	100
579	20231017	100900	48724910	16620	16620	16620	16620	100
580	20231017	100800	47062910	16620	16620	16620	16620	6
581	20231017	100700	46963190	16620	16620	16620	16620	0
582	20231017	100600	46963190	16620	16620	16620	16620	0
583	20231017	100500	46963190	16620	16620	16620	16620	0
584	20231017	100400	46963190	16620	16620	16620	16620	0
585	20231017	100300	46963190	16620	16620	16620	16620	109
586	20231017	100200	45151610	16610	16610	16610	16610	1
587	20231017	100100	45135000	16620	16620	16620	16620	20
588	20231017	100000	44802600	16610	16610	16610	16610	0
589	20231017	095900	44802600	16610	16600	16610	16600	92
590	20231017	095800	43274490	16600	16600	16600	16600	6
591	20231017	095700	43174890	16600	16600	16600	16600	0
592	20231017	095600	43174890	16600	16600	16600	16600	6
593	20231017	095500	43075290	16590	16590	16590	16590	3
594	20231017	095400	43025520	16600	16590	16600	16590	46
595	20231017	095300	42262200	16580	16580	16580	16580	63
596	20231017	095200	41217660	16580	16580	16580	16580	39
597	20231017	095100	40571040	16600	16600	16600	16600	0
598	20231017	095000	40571040	16600	16600	16600	16600	0
599	20231017	094900	40571040	16600	16600	16600	16600	0
600	20231017	094800	40571040	16600	16600	16600	16600	0
601	20231017	094700	40571040	16600	16600	16600	16600	0
602	20231017	094600	40571040	16600	16600	16600	16600	0
603	20231017	094500	40571040	16600	16600	16600	16600	42
604	20231017	094400	39873840	16590	16580	16590	16580	143
605	20231017	094300	37502430	16570	16580	16580	16570	27
606	20231017	094200	37054990	16580	16590	16590	16580	10
607	20231017	094100	36889150	16590	16600	16600	16590	15
608	20231017	094000	36640170	16600	16600	16600	16600	6
609	20231017	093900	36540570	16600	16600	16600	16600	1
610	20231017	093800	36523970	16600	16600	16600	16600	20
611	20231017	093700	36191970	16590	16600	16600	16590	88
612	20231017	093600	34731810	16590	16590	16590	16590	128
613	20231017	093500	32608290	16580	16580	16580	16580	371
614	20231017	093400	26457110	16580	16580	16580	16580	1
615	20231017	093300	26440530	16580	16580	16580	16580	3
616	20231017	093200	26390790	16580	16580	16580	16580	0
617	20231017	093100	26390790	16580	16580	16580	16580	0
618	20231017	093000	26390790	16580	16580	16580	16580	18
619	20231017	092900	26092350	16580	16580	16580	16580	0
620	20231017	092800	26092350	16580	16580	16580	16580	5
621	20231017	092700	26009450	16580	16580	16580	16580	12
622	20231017	092600	25810490	16580	16580	16580	16580	0
623	20231017	092500	25810490	16580	16580	16580	16580	30
624	20231017	092400	25313090	16590	16590	16590	16590	0
625	20231017	092300	25313090	16590	16570	16590	16570	312
626	20231017	092200	20141250	16570	16570	16570	16570	0
627	20231017	092100	20141250	16570	16570	16570	16570	0
628	20231017	092000	20141250	16570	16570	16570	16570	0
629	20231017	091900	20141250	16570	16570	16570	16570	0
630	20231017	091800	20141250	16570	16570	16570	16570	39
631	20231017	091700	19495020	16570	16570	16570	16570	6
632	20231017	091600	19395600	16570	16570	16570	16570	20
633	20231017	091500	19064200	16570	16570	16570	16570	0
634	20231017	091400	19064200	16570	16560	16570	16560	500
635	20231017	091300	10779850	16520	16520	16520	16520	0
636	20231017	091200	10779850	16520	16520	16520	16520	0
637	20231017	091100	10779850	16520	16520	16520	16520	155
638	20231017	091000	8219250	16520	16570	16570	16520	51
639	20231017	090900	7376680	16580	16580	16580	16580	10
640	20231017	090800	7210880	16580	16520	16580	16510	12
641	20231017	090700	7012610	16590	16590	16590	16590	0
642	20231017	090600	7012610	16590	16590	16590	16590	0
643	20231017	090500	7012610	16590	16590	16590	16590	162
644	20231017	090400	4325030	16590	16590	16590	16590	4
645	20231017	090300	4258670	16590	16580	16590	16580	3
646	20231017	090200	4208910	16590	16520	16590	16520	28
647	20231017	090100	3745500	16500	16500	16500	16500	0
648	20231017	090000	3745500	16500	16500	16500	16500	227