KissMeData/000500/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	183100	672195270	15980	15980	15980	15980	236
3	20231023	183000	672195270	15980	15980	15980	15980	0
4	20231023	182900	672195270	15980	15980	15980	15980	0
5	20231023	182800	672195270	15980	15980	15980	15980	0
6	20231023	182700	672195270	15980	15980	15980	15980	0
7	20231023	182600	672195270	15980	15980	15980	15980	0
8	20231023	182500	672195270	15980	15980	15980	15980	0
9	20231023	182400	672195270	15980	15980	15980	15980	0
10	20231023	182300	672195270	15980	15980	15980	15980	0
11	20231023	182200	672195270	15980	15980	15980	15980	0
12	20231023	182100	672195270	15980	15980	15980	15980	0
13	20231023	182000	672195270	15980	15980	15980	15980	0
14	20231023	181900	672195270	15980	15980	15980	15980	0
15	20231023	181800	672195270	15980	15980	15980	15980	0
16	20231023	181700	672195270	15980	15980	15980	15980	0
17	20231023	181600	672195270	15980	15980	15980	15980	0
18	20231023	181500	672195270	15980	15980	15980	15980	0
19	20231023	181400	672195270	15980	15980	15980	15980	0
20	20231023	181300	672195270	15980	15980	15980	15980	0
21	20231023	181200	672195270	15980	15980	15980	15980	0
22	20231023	181100	672195270	15980	15980	15980	15980	0
23	20231023	181000	672195270	15980	15980	15980	15980	0
24	20231023	180900	672195270	15980	15980	15980	15980	0
25	20231023	180800	672195270	15980	15980	15980	15980	0
26	20231023	180700	672195270	15980	15980	15980	15980	0
27	20231023	180600	672195270	15980	15980	15980	15980	0
28	20231023	180500	672195270	15980	15980	15980	15980	0
29	20231023	180400	672195270	15980	15980	15980	15980	0
30	20231023	180300	672195270	15980	15980	15980	15980	0
31	20231023	180200	672195270	15980	15980	15980	15980	0
32	20231023	180100	672195270	15980	15980	15980	15980	236
33	20231023	180000	672195270	15980	15980	15980	15980	0
34	20231023	175900	672195270	15980	15980	15980	15980	0
35	20231023	175800	672195270	15980	15980	15980	15980	0
36	20231023	175700	672195270	15980	15980	15980	15980	0
37	20231023	175600	672195270	15980	15980	15980	15980	0
38	20231023	175500	672195270	15980	15980	15980	15980	0
39	20231023	175400	672195270	15980	15980	15980	15980	0
40	20231023	175300	672195270	15980	15980	15980	15980	0
41	20231023	175200	672195270	15980	15980	15980	15980	0
42	20231023	175100	672195270	15980	15980	15980	15980	0
43	20231023	175000	672195270	15980	15980	15980	15980	0
44	20231023	174900	672195270	15980	15980	15980	15980	0
45	20231023	174800	672195270	15980	15980	15980	15980	0
46	20231023	174700	672195270	15980	15980	15980	15980	0
47	20231023	174600	672195270	15980	15980	15980	15980	0
48	20231023	174500	672195270	15980	15980	15980	15980	0
49	20231023	174400	672195270	15980	15980	15980	15980	0
50	20231023	174300	672195270	15980	15980	15980	15980	0
51	20231023	174200	672195270	15980	15980	15980	15980	0
52	20231023	174100	672195270	15980	15980	15980	15980	0
53	20231023	174000	672195270	15980	15980	15980	15980	0
54	20231023	173900	672195270	15980	15980	15980	15980	0
55	20231023	173800	672195270	15980	15980	15980	15980	0
56	20231023	173700	672195270	15980	15980	15980	15980	0
57	20231023	173600	672195270	15980	15980	15980	15980	0
58	20231023	173500	672195270	15980	15980	15980	15980	0
59	20231023	173400	672195270	15980	15980	15980	15980	0
60	20231023	173300	672195270	15980	15980	15980	15980	0
61	20231023	173200	672195270	15980	15980	15980	15980	0
62	20231023	173100	672195270	15980	15980	15980	15980	236
63	20231023	173000	672195270	15980	15980	15980	15980	0
64	20231023	172900	672195270	15980	15980	15980	15980	0
65	20231023	172800	672195270	15980	15980	15980	15980	0
66	20231023	172700	672195270	15980	15980	15980	15980	0
67	20231023	172600	672195270	15980	15980	15980	15980	0
68	20231023	172500	672195270	15980	15980	15980	15980	0
69	20231023	172400	672195270	15980	15980	15980	15980	0
70	20231023	172300	672195270	15980	15980	15980	15980	0
71	20231023	172200	672195270	15980	15980	15980	15980	0
72	20231023	172100	672195270	15980	15980	15980	15980	0
73	20231023	172000	672195270	15980	15980	15980	15980	0
74	20231023	171900	672195270	15980	15980	15980	15980	0
75	20231023	171800	672195270	15980	15980	15980	15980	0
76	20231023	171700	672195270	15980	15980	15980	15980	0
77	20231023	171600	672195270	15980	15980	15980	15980	0
78	20231023	171500	672195270	15980	15980	15980	15980	0
79	20231023	171400	672195270	15980	15980	15980	15980	0
80	20231023	171300	672195270	15980	15980	15980	15980	0
81	20231023	171200	672195270	15980	15980	15980	15980	0
82	20231023	171100	672195270	15980	15980	15980	15980	0
83	20231023	171000	672195270	15980	15980	15980	15980	0
84	20231023	170900	672195270	15980	15980	15980	15980	0
85	20231023	170800	672195270	15980	15980	15980	15980	0
86	20231023	170700	672195270	15980	15980	15980	15980	0
87	20231023	170600	672195270	15980	15980	15980	15980	0
88	20231023	170500	672195270	15980	15980	15980	15980	0
89	20231023	170400	672195270	15980	15980	15980	15980	0
90	20231023	170300	672195270	15980	15980	15980	15980	0
91	20231023	170200	672195270	15980	15980	15980	15980	0
92	20231023	170100	672195270	15980	15980	15980	15980	236
93	20231023	170000	672195270	15980	15980	15980	15980	0
94	20231023	165900	672195270	15980	15980	15980	15980	0
95	20231023	165800	672195270	15980	15980	15980	15980	0
96	20231023	165700	672195270	15980	15980	15980	15980	0
97	20231023	165600	672195270	15980	15980	15980	15980	0
98	20231023	165500	672195270	15980	15980	15980	15980	0
99	20231023	165400	672195270	15980	15980	15980	15980	0
100	20231023	165300	672195270	15980	15980	15980	15980	0
101	20231023	165200	672195270	15980	15980	15980	15980	0
102	20231023	165100	672195270	15980	15980	15980	15980	0
103	20231023	165000	672195270	15980	15980	15980	15980	0
104	20231023	164900	672195270	15980	15980	15980	15980	0
105	20231023	164800	672195270	15980	15980	15980	15980	0
106	20231023	164700	672195270	15980	15980	15980	15980	0
107	20231023	164600	672195270	15980	15980	15980	15980	0
108	20231023	164500	672195270	15980	15980	15980	15980	0
109	20231023	164400	672195270	15980	15980	15980	15980	0
110	20231023	164300	672195270	15980	15980	15980	15980	0
111	20231023	164200	672195270	15980	15980	15980	15980	0
112	20231023	164100	672195270	15980	15980	15980	15980	0
113	20231023	164000	672195270	15980	15980	15980	15980	0
114	20231023	163900	672195270	15980	15980	15980	15980	0
115	20231023	163800	672195270	15980	15980	15980	15980	0
116	20231023	163700	672195270	15980	15980	15980	15980	0
117	20231023	163600	672195270	15980	15980	15980	15980	0
118	20231023	163500	672195270	15980	15980	15980	15980	0
119	20231023	163400	672195270	15980	15980	15980	15980	0
120	20231023	163300	672195270	15980	15980	15980	15980	0
121	20231023	163200	672195270	15980	15980	15980	15980	0
122	20231023	163100	672195270	15980	15980	15980	15980	236
123	20231023	163000	672195270	15980	15980	15980	15980	0
124	20231023	162900	672195270	15980	15980	15980	15980	0
125	20231023	162800	672195270	15980	15980	15980	15980	0
126	20231023	162700	672195270	15980	15980	15980	15980	0
127	20231023	162600	672195270	15980	15980	15980	15980	0
128	20231023	162500	672195270	15980	15980	15980	15980	0
129	20231023	162400	672195270	15980	15980	15980	15980	0
130	20231023	162300	672195270	15980	15980	15980	15980	0
131	20231023	162200	672195270	15980	15980	15980	15980	0
132	20231023	162100	672195270	15980	15980	15980	15980	0
133	20231023	162000	672195270	15980	15980	15980	15980	0
134	20231023	161900	672195270	15980	15980	15980	15980	0
135	20231023	161800	672195270	15980	15980	15980	15980	0
136	20231023	161700	672195270	15980	15980	15980	15980	0
137	20231023	161600	672195270	15980	15980	15980	15980	0
138	20231023	161500	672195270	15980	15980	15980	15980	0
139	20231023	161400	672195270	15980	15980	15980	15980	0
140	20231023	161300	672195270	15980	15980	15980	15980	0
141	20231023	161200	672195270	15980	15980	15980	15980	0
142	20231023	161100	672195270	15980	15980	15980	15980	0
143	20231023	161000	672195270	15980	15980	15980	15980	0
144	20231023	160900	672195270	15980	15980	15980	15980	0
145	20231023	160800	672195270	15980	15980	15980	15980	0
146	20231023	160700	672195270	15980	15980	15980	15980	0
147	20231023	160600	672195270	15980	15980	15980	15980	0
148	20231023	160500	672195270	15980	15980	15980	15980	0
149	20231023	160400	672195270	15980	15980	15980	15980	0
150	20231023	160300	672195270	15980	15980	15980	15980	0
151	20231023	160200	672195270	15980	15980	15980	15980	0
152	20231023	160100	672195270	15980	15980	15980	15980	236
153	20231023	160000	672195270	15980	15980	15980	15980	0
154	20231023	155900	672195270	15980	15980	15980	15980	0
155	20231023	155800	672195270	15980	15980	15980	15980	0
156	20231023	155700	672195270	15980	15980	15980	15980	0
157	20231023	155600	672195270	15980	15980	15980	15980	0
158	20231023	155500	672195270	15980	15980	15980	15980	0
159	20231023	155400	672195270	15980	15980	15980	15980	0
160	20231023	155300	672195270	15980	15980	15980	15980	0
161	20231023	155200	672195270	15980	15980	15980	15980	0
162	20231023	155100	672195270	15980	15980	15980	15980	0
163	20231023	155000	672195270	15980	15980	15980	15980	0
164	20231023	154900	672195270	15980	15980	15980	15980	0
165	20231023	154800	672195270	15980	15980	15980	15980	0
166	20231023	154700	672195270	15980	15980	15980	15980	0
167	20231023	154600	672195270	15980	15980	15980	15980	0
168	20231023	154500	672195270	15980	15980	15980	15980	0
169	20231023	154400	672195270	15980	15980	15980	15980	0
170	20231023	154300	672195270	15980	15980	15980	15980	0
171	20231023	154200	672195270	15980	15980	15980	15980	0
172	20231023	154100	672195270	15980	15980	15980	15980	0
173	20231023	154000	672195270	15980	15980	15980	15980	0
174	20231023	153900	672195270	15980	15980	15980	15980	0
175	20231023	153800	672195270	15980	15980	15980	15980	0
176	20231023	153700	672195270	15980	15980	15980	15980	0
177	20231023	153600	672195270	15980	15980	15980	15980	0
178	20231023	153500	672195270	15980	15980	15980	15980	0
179	20231023	153400	672195270	15980	15980	15980	15980	0
180	20231023	153300	672195270	15980	15980	15980	15980	0
181	20231023	153200	672195270	15980	15980	15980	15980	0
182	20231023	153100	672195270	15980	15980	15980	15980	236
183	20231023	153000	672195270	15980	15980	15980	15980	236
184	20231023	152900	668423990	15960	15960	15960	15960	0
185	20231023	152800	668423990	15960	15960	15960	15960	0
186	20231023	152700	668423990	15960	15960	15960	15960	0
187	20231023	152600	668423990	15960	15960	15960	15960	0
188	20231023	152500	668423990	15960	15960	15960	15960	0
189	20231023	152400	668423990	15960	15960	15960	15960	0
190	20231023	152300	668423990	15960	15960	15960	15960	0
191	20231023	152200	668423990	15960	15960	15960	15960	0
192	20231023	152100	668423990	15960	15960	15960	15960	0
193	20231023	152000	668423990	15960	15960	15960	15960	0
194	20231023	151900	668423990	15960	15980	15980	15960	15
195	20231023	151800	668184550	15960	15960	15970	15960	134
196	20231023	151700	666045770	15960	15960	15960	15960	32
197	20231023	151600	665535050	15960	15970	15970	15960	23
198	20231023	151500	665167770	15960	15960	15960	15960	0
199	20231023	151400	665167770	15960	15960	15960	15960	4
200	20231023	151300	665103930	15960	15970	15970	15960	76
201	20231023	151200	663890400	15970	15980	15980	15970	124
202	20231023	151100	661910090	15980	15970	15990	15970	34
203	20231023	151000	661366580	15970	15970	15980	15970	26
204	20231023	150900	660951350	15970	15970	15970	15970	23
205	20231023	150800	660584040	15980	16010	16020	15970	43
206	20231023	150700	659895990	15990	15970	15990	15970	2
207	20231023	150600	659864030	15970	15970	15970	15970	25
208	20231023	150500	659464780	15960	15970	15970	15960	96
209	20231023	150400	657932160	15970	15970	15970	15970	180
210	20231023	150300	655057560	15970	16000	16000	15970	49
211	20231023	150200	654274940	15970	15960	16020	15960	373
212	20231023	150100	648318630	15960	15960	15960	15960	133
213	20231023	150000	646195950	15960	15970	16020	15960	76
214	20231023	145900	644981260	15970	15970	15970	15970	116
215	20231023	145800	643128740	15970	15970	15970	15970	773
216	20231023	145700	630783930	15960	15960	15960	15960	0
217	20231023	145600	630783930	15960	15960	15960	15960	0
218	20231023	145500	630783930	15960	15970	15970	15960	6
219	20231023	145400	630688120	15970	15970	15970	15970	121
220	20231023	145300	628755750	15970	15970	15970	15970	0
221	20231023	145200	628755750	15970	15970	15970	15970	4
222	20231023	145100	628691870	15970	15970	15970	15970	148
223	20231023	145000	626328310	15970	15980	15980	15970	146
224	20231023	144900	623996220	15980	15970	15980	15970	231
225	20231023	144800	620305620	15970	15980	15980	15970	65
226	20231023	144700	619267310	15980	15990	15990	15980	551
227	20231023	144600	610460330	15980	15980	15980	15980	78
228	20231023	144500	609213890	15980	15980	15980	15980	181
229	20231023	144400	606321510	15980	15990	15990	15980	117
230	20231023	144300	604451070	15990	15990	15990	15990	78
231	20231023	144200	603203850	15990	15990	15990	15990	91
232	20231023	144100	601748760	15990	16000	16000	15990	117
233	20231023	144000	599877160	16000	16010	16010	16000	4552
234	20231023	143900	527042170	16010	16010	16010	16010	0
235	20231023	143800	527042170	16010	16020	16020	16010	78
236	20231023	143700	525792640	16020	16020	16020	16020	8
237	20231023	143600	525664480	16020	16020	16020	16020	47
238	20231023	143500	524911540	16020	16020	16020	16020	1
239	20231023	143400	524895520	16030	16030	16030	16020	11
240	20231023	143300	524719200	16020	16030	16030	16020	24
241	20231023	143200	524334690	16020	16030	16030	16020	102
242	20231023	143100	522700230	16020	16020	16020	16020	30
243	20231023	143000	522219630	16020	16020	16020	16020	786
244	20231023	142900	509627910	16010	16010	16010	16010	25
245	20231023	142800	509227660	16010	16010	16010	16010	0
246	20231023	142700	509227660	16010	16010	16010	16010	0
247	20231023	142600	509227660	16010	16010	16010	16010	6
248	20231023	142500	509131600	16010	16010	16010	16010	0
249	20231023	142400	509131600	16010	16010	16010	16010	20
250	20231023	142300	508811400	16010	16030	16030	16010	189
251	20231023	142200	505784650	16020	16030	16030	16020	7
252	20231023	142100	505672450	16020	16020	16020	16020	1
253	20231023	142000	505656430	16020	16020	16030	16020	26
254	20231023	141900	505239690	16030	16030	16030	16030	3
255	20231023	141800	505191600	16020	16020	16020	16020	6
256	20231023	141700	505095480	16030	16030	16030	16030	38
257	20231023	141600	504486340	16030	16030	16030	16030	6
258	20231023	141500	504390160	16030	16030	16040	16030	38
259	20231023	141400	503780790	16030	16040	16040	16030	7
260	20231023	141300	503668520	16030	16030	16030	16030	0
261	20231023	141200	503668520	16030	16030	16030	16030	0
262	20231023	141100	503668520	16030	16040	16040	16030	62
263	20231023	141000	502674250	16030	16030	16040	16030	220
264	20231023	140900	499146630	16040	16030	16040	16010	33
265	20231023	140800	498617520	16030	16010	16030	16010	36
266	20231023	140700	498041120	16040	16040	16040	16040	0
267	20231023	140600	498041120	16040	16040	16040	16040	0
268	20231023	140500	498041120	16040	16040	16040	16040	30
269	20231023	140400	497559920	16070	16010	16070	16010	310
270	20231023	140300	492596690	16000	16000	16010	16000	72
271	20231023	140200	491444480	16000	16000	16010	16000	419
272	20231023	140100	484736480	16000	16000	16000	16000	11
273	20231023	140000	484560480	16000	16000	16000	16000	34
274	20231023	135900	484016480	16000	16000	16000	16000	37
275	20231023	135800	483424480	16010	16000	16010	16000	59
276	20231023	135700	482480260	16000	16000	16000	16000	37
277	20231023	135600	481888260	16000	16000	16000	16000	37
278	20231023	135500	481296260	16000	16010	16010	16000	46
279	20231023	135400	480560230	16000	16000	16000	16000	37
280	20231023	135300	479968230	16000	16000	16000	16000	37
281	20231023	135200	479376230	16000	16000	16000	16000	37
282	20231023	135100	478784230	16000	16000	16000	16000	37
283	20231023	135000	478192230	16000	16000	16000	16000	37
284	20231023	134900	477600230	16010	16010	16010	16000	62
285	20231023	134800	476607980	16000	16000	16000	16000	37
286	20231023	134700	476015980	16000	15990	16010	15990	641
287	20231023	134600	465757440	16000	16000	16000	16000	0
288	20231023	134500	465757440	16000	16010	16010	16000	189
289	20231023	134400	462733000	16000	16000	16000	16000	37
290	20231023	134300	462141000	16000	16000	16000	16000	37
291	20231023	134200	461549000	16000	16000	16000	16000	340
292	20231023	134100	456109000	16000	16000	16000	16000	257
293	20231023	134000	451997000	16000	16010	16010	16000	98
294	20231023	133900	450428760	16000	16000	16000	16000	80
295	20231023	133800	449148760	16000	16000	16000	16000	68
296	20231023	133700	448060760	16000	16000	16000	16000	244
297	20231023	133600	444156760	16000	16000	16000	16000	37
298	20231023	133500	443564760	16000	16000	16000	16000	961
299	20231023	133400	428188760	16010	16010	16010	16010	30
300	20231023	133300	427708460	16040	16040	16040	16040	0
301	20231023	133200	427708460	16040	16040	16040	16040	1
302	20231023	133100	427692420	16000	16000	16000	16000	0
303	20231023	133000	427692420	16000	16010	16010	16000	1242
304	20231023	132900	407816940	16010	16000	16010	16000	718
305	20231023	132800	396322130	16000	16000	16000	16000	37
306	20231023	132700	395730130	16010	16000	16010	16000	63
307	20231023	132600	394721870	16000	16000	16000	16000	37
308	20231023	132500	394129870	16000	16000	16000	16000	467
309	20231023	132400	386657870	16000	16000	16000	16000	79
310	20231023	132300	385393870	16000	16000	16000	16000	37
311	20231023	132200	384801870	16000	16000	16010	16000	61
312	20231023	132100	383825640	16000	16000	16000	16000	37
313	20231023	132000	383233640	16010	16000	16010	16000	178
314	20231023	131900	380385420	16000	16000	16000	16000	37
315	20231023	131800	379793420	16010	16010	16010	16000	111
316	20231023	131700	378017050	16010	16010	16010	16010	0
317	20231023	131600	378017050	16010	16010	16010	16010	37
318	20231023	131500	377424680	16010	16010	16020	16010	119
319	20231023	131400	375518680	16010	16010	16010	16000	385
320	20231023	131300	369358320	16020	16020	16020	16020	1
321	20231023	131200	369342300	16030	16030	16030	16030	10
322	20231023	131100	369182000	16050	16050	16050	16050	0
323	20231023	131000	369182000	16050	15940	16050	15940	696
324	20231023	130900	358063740	15930	15930	15930	15930	74
325	20231023	130800	356884920	15940	15930	15940	15930	121
326	20231023	130700	354956910	15940	15940	15940	15930	200
327	20231023	130600	351769280	15940	15940	15940	15940	33
328	20231023	130500	351243260	15930	15930	15930	15930	0
329	20231023	130400	351243260	15930	15950	15950	15930	241
330	20231023	130300	347399570	15960	15960	15960	15950	109
331	20231023	130200	345659940	15960	15960	15960	15960	0
332	20231023	130100	345659940	15960	15960	15960	15960	1
333	20231023	130000	345643980	15990	15960	15990	15960	37
334	20231023	125900	345053430	16000	15990	16000	15970	890
335	20231023	125800	330825890	15990	15990	15990	15990	300
336	20231023	125700	326028890	16000	15990	16000	15990	39
337	20231023	125600	325405260	15990	15990	15990	15990	0
338	20231023	125500	325405260	15990	16000	16010	15990	478
339	20231023	125400	317757760	16020	16010	16020	16000	5117
340	20231023	125300	235881580	16020	16010	16020	16010	123
341	20231023	125200	233912340	16010	16010	16030	16010	3
342	20231023	125100	233864290	16010	16010	16010	16010	1
343	20231023	125000	233848280	16050	16040	16050	16010	1646
344	20231023	124900	207477860	16050	16050	16050	16050	116
345	20231023	124800	205616060	16050	16050	16050	16050	0
346	20231023	124700	205616060	16050	16050	16050	16050	1
347	20231023	124600	205600010	16060	16050	16060	16050	2
348	20231023	124500	205567900	16050	16050	16050	16050	1
349	20231023	124400	205551850	16050	16050	16050	16050	30
350	20231023	124300	205070350	16050	16050	16050	16050	3
351	20231023	124200	205022200	16050	16050	16050	16050	0
352	20231023	124100	205022200	16050	16050	16050	16050	1
353	20231023	124000	205006150	16050	16050	16050	16050	17
354	20231023	123900	204733300	16050	16050	16050	16050	0
355	20231023	123800	204733300	16050	16050	16050	16050	0
356	20231023	123700	204733300	16050	16050	16050	16050	0
357	20231023	123600	204733300	16050	16050	16050	16050	5
358	20231023	123500	204653050	16060	16060	16060	16060	201
359	20231023	123400	201424990	16060	16060	16060	16060	16
360	20231023	123300	201168030	16070	16070	16070	16070	0
361	20231023	123200	201168030	16070	16070	16070	16070	0
362	20231023	123100	201168030	16070	16070	16070	16070	117
363	20231023	123000	199287840	16060	16060	16060	16060	0
364	20231023	122900	199287840	16060	16060	16060	16060	0
365	20231023	122800	199287840	16060	16070	16070	16060	9
366	20231023	122700	199143220	16070	16070	16070	16070	22
367	20231023	122600	198789680	16060	16080	16080	16060	69
368	20231023	122500	197680640	16080	16080	16080	16080	5
369	20231023	122400	197600240	16070	16070	16070	16070	0
370	20231023	122300	197600240	16070	16070	16070	16070	0
371	20231023	122200	197600240	16070	16070	16070	16070	7
372	20231023	122100	197487750	16070	16070	16070	16070	0
373	20231023	122000	197487750	16070	16080	16080	16070	6
374	20231023	121900	197391280	16070	16070	16070	16070	10
375	20231023	121800	197230580	16070	16080	16080	16070	6
376	20231023	121700	197134110	16070	16070	16070	16070	0
377	20231023	121600	197134110	16070	16070	16070	16070	1
378	20231023	121500	197118040	16070	16070	16070	16070	5
379	20231023	121400	197037690	16080	16080	16080	16080	2
380	20231023	121300	197005530	16080	16070	16080	16070	39
381	20231023	121200	196378420	16070	16070	16080	16070	24
382	20231023	121100	195992540	16070	16070	16070	16070	0
383	20231023	121000	195992540	16070	16070	16070	16070	0
384	20231023	120900	195992540	16070	16070	16070	16070	1
385	20231023	120800	195976470	16060	16070	16070	16060	30
386	20231023	120700	195494440	16100	16090	16100	16090	37
387	20231023	120600	194898750	16070	16070	16070	16070	9
388	20231023	120500	194754120	16070	16070	16070	16070	0
389	20231023	120400	194754120	16070	16100	16100	16070	177
390	20231023	120300	191908950	16100	16100	16100	16100	2
391	20231023	120200	191876750	16110	16110	16110	16110	0
392	20231023	120100	191876750	16110	16110	16110	16110	0
393	20231023	120000	191876750	16110	16110	16110	16110	0
394	20231023	115900	191876750	16110	16110	16110	16110	47
395	20231023	115800	191119580	16120	16120	16120	16120	0
396	20231023	115700	191119580	16120	16120	16120	16120	0
397	20231023	115600	191119580	16120	16120	16120	16120	1
398	20231023	115500	191103460	16120	16120	16120	16120	0
399	20231023	115400	191103460	16120	16120	16120	16120	26
400	20231023	115300	190684340	16120	16120	16120	16120	2
401	20231023	115200	190652100	16120	16120	16120	16120	8
402	20231023	115100	190523140	16120	16120	16120	16120	53
403	20231023	115000	189668780	16110	16110	16110	16110	4
404	20231023	114900	189604340	16110	16110	16110	16110	13
405	20231023	114800	189394910	16110	16110	16110	16110	3
406	20231023	114700	189346580	16120	16120	16120	16120	75
407	20231023	114600	188137580	16120	16120	16120	16120	5
408	20231023	114500	188056980	16120	16120	16120	16120	16
409	20231023	114400	187799060	16120	16120	16120	16120	0
410	20231023	114300	187799060	16120	16120	16120	16120	0
411	20231023	114200	187799060	16120	16120	16120	16120	0
412	20231023	114100	187799060	16120	16130	16130	16120	93
413	20231023	114000	186299070	16170	16170	16170	16170	0
414	20231023	113900	186299070	16170	16170	16170	16170	0
415	20231023	113800	186299070	16170	16170	16170	16170	23
416	20231023	113700	185927160	16170	16170	16170	16170	0
417	20231023	113600	185927160	16170	16170	16170	16170	0
418	20231023	113500	185927160	16170	16170	16170	16170	0
419	20231023	113400	185927160	16170	16160	16170	16160	5
420	20231023	113300	185846320	16170	16170	16170	16170	0
421	20231023	113200	185846320	16170	16170	16170	16170	2
422	20231023	113100	185813980	16170	16170	16170	16170	0
423	20231023	113000	185813980	16170	16170	16170	16170	0
424	20231023	112900	185813980	16170	16170	16170	16170	2
425	20231023	112800	185781640	16170	16170	16170	16170	0
426	20231023	112700	185781640	16170	16170	16170	16170	0
427	20231023	112600	185781640	16170	16170	16170	16170	0
428	20231023	112500	185781640	16170	16170	16170	16170	0
429	20231023	112400	185781640	16170	16170	16170	16170	0
430	20231023	112300	185781640	16170	16160	16170	16160	12
431	20231023	112200	185587660	16160	16160	16160	16160	0
432	20231023	112100	185587660	16160	16160	16160	16160	24
433	20231023	112000	185199820	16170	16170	16170	16170	0
434	20231023	111900	185199820	16170	16170	16170	16170	0
435	20231023	111800	185199820	16170	16160	16170	16160	50
436	20231023	111700	184391470	16160	16150	16160	16150	30
437	20231023	111600	183906750	16160	16160	16160	16160	22
438	20231023	111500	183551230	16170	16170	16170	16170	0
439	20231023	111400	183551230	16170	16170	16170	16170	0
440	20231023	111300	183551230	16170	16170	16170	16170	0
441	20231023	111200	183551230	16170	16160	16170	16160	25
442	20231023	111100	183147050	16170	16160	16170	16160	46
443	20231023	111000	182403270	16170	16170	16170	16170	0
444	20231023	110900	182403270	16170	16170	16170	16170	0
445	20231023	110800	182403270	16170	16170	16170	16170	0
446	20231023	110700	182403270	16170	16170	16170	16170	25
447	20231023	110600	181999020	16180	16180	16180	16180	0
448	20231023	110500	181999020	16180	16180	16180	16180	0
449	20231023	110400	181999020	16180	16160	16180	16160	23
450	20231023	110300	181627050	16180	16180	16180	16180	0
451	20231023	110200	181627050	16180	16180	16180	16180	0
452	20231023	110100	181627050	16180	16180	16180	16180	0
453	20231023	110000	181627050	16180	16170	16180	16170	23
454	20231023	105900	181254940	16180	16170	16180	16170	21
455	20231023	105800	180915220	16130	16130	16130	16130	6
456	20231023	105700	180818440	16100	16100	16100	16100	11
457	20231023	105600	180641340	16120	16120	16120	16120	26
458	20231023	105500	180222220	16110	16110	16110	16110	3
459	20231023	105400	180173890	16110	16110	16110	16110	0
460	20231023	105300	180173890	16110	16110	16110	16110	20
461	20231023	105200	179851690	16120	16110	16120	16110	134
462	20231023	105100	177691630	16120	16120	16120	16110	14
463	20231023	105000	177466060	16120	16110	16120	16110	73
464	20231023	104900	176289380	16110	16110	16110	16110	0
465	20231023	104800	176289380	16110	16110	16110	16110	20
466	20231023	104700	175967180	16110	16090	16110	16090	175
467	20231023	104600	173149490	16090	16080	16090	16080	21
468	20231023	104500	172811800	16090	16090	16090	16090	5
469	20231023	104400	172731350	16100	16100	16100	16100	0
470	20231023	104300	172731350	16100	16100	16100	16100	20
471	20231023	104200	172409350	16110	16110	16110	16110	0
472	20231023	104100	172409350	16110	16120	16120	16110	30
473	20231023	104000	171925950	16120	16090	16120	16090	324
474	20231023	103900	166711050	16080	16080	16080	16080	20
475	20231023	103800	166389450	16090	16090	16090	16090	0
476	20231023	103700	166389450	16090	16090	16090	16090	20
477	20231023	103600	166067650	16090	16070	16090	16060	94
478	20231023	103500	164556860	16060	16060	16060	16060	12
479	20231023	103400	164364140	16080	16080	16080	16080	51
480	20231023	103300	163544060	16100	16100	16100	16100	44
481	20231023	103200	162835660	16100	16100	16100	16100	20
482	20231023	103100	162513660	16100	16100	16100	16090	107
483	20231023	103000	160791160	16090	16090	16090	16090	20
484	20231023	102900	160469360	16100	16100	16100	16100	0
485	20231023	102800	160469360	16100	16100	16100	16100	20
486	20231023	102700	160147360	16110	16110	16110	16110	8
487	20231023	102600	160018480	16130	16130	16130	16130	5
488	20231023	102500	159937830	16140	16140	16140	16140	0
489	20231023	102400	159937830	16140	16130	16140	16130	22
490	20231023	102300	159582950	16060	16070	16080	16060	355
491	20231023	102200	153878240	16070	16060	16070	16060	60
492	20231023	102100	152914240	16060	16060	16060	16060	39
493	20231023	102000	152287900	16060	16060	16060	16060	40
494	20231023	101900	151645500	16060	16060	16060	16060	40
495	20231023	101800	151003100	16060	16060	16060	16060	20
496	20231023	101700	150681900	16060	16060	16060	16060	30
497	20231023	101600	150200100	16060	16060	16060	16060	20
498	20231023	101500	149878900	16070	16070	16070	16070	155
499	20231023	101400	147388050	16070	16070	16070	16070	20
500	20231023	101300	147066650	16080	16080	16080	16080	1
501	20231023	101200	147050570	16080	16080	16080	16080	0
502	20231023	101100	147050570	16080	16080	16080	16080	12
503	20231023	101000	146857610	16100	16100	16100	16100	1005
504	20231023	100900	130677110	16110	16110	16110	16110	10
505	20231023	100800	130516010	16120	16110	16120	16110	27
506	20231023	100700	130080970	16120	16120	16120	16120	0
507	20231023	100600	130080970	16120	16110	16120	16110	222
508	20231023	100500	126502530	16100	16110	16110	16100	7
509	20231023	100400	126389810	16130	16100	16130	16100	196
510	20231023	100300	123229010	16100	16120	16120	16100	222
511	20231023	100200	119654070	16120	16120	16120	16120	20
512	20231023	100100	119331670	16120	16120	16120	16120	30
513	20231023	100000	118848070	16120	16120	16120	16120	20
514	20231023	095900	118525670	16120	16120	16120	16120	20
515	20231023	095800	118203270	16120	16130	16130	16120	43
516	20231023	095700	117509950	16130	16130	16130	16120	136
517	20231023	095600	115316470	16120	16120	16120	16120	65
518	20231023	095500	114268670	16120	16120	16130	16120	122
519	20231023	095400	112301800	16110	16110	16110	16110	50
520	20231023	095300	111496300	16110	16110	16110	16110	0
521	20231023	095200	111496300	16110	16130	16140	16110	81
522	20231023	095100	110189580	16130	16130	16130	16130	20
523	20231023	095000	109866980	16100	16100	16100	16100	0
524	20231023	094900	109866980	16100	16100	16100	16100	467
525	20231023	094800	102348280	16170	16170	16170	16170	0
526	20231023	094700	102348280	16170	16170	16170	16170	0
527	20231023	094600	102348280	16170	16140	16170	16140	91
528	20231023	094500	100878170	16140	16120	16140	16110	124
529	20231023	094400	98878760	16110	16120	16120	16110	183
530	20231023	094300	95930530	16120	16130	16130	16120	186
531	20231023	094200	92931710	16140	16140	16140	16140	75
532	20231023	094100	91721210	16150	16140	16160	16140	91
533	20231023	094000	90251650	16150	16130	16150	16130	126
534	20231023	093900	88218780	16120	16120	16120	16120	30
535	20231023	093800	87735180	16130	16130	16140	16130	31
536	20231023	093700	87234950	16120	16120	16120	16120	0
537	20231023	093600	87234950	16120	16120	16120	16120	0
538	20231023	093500	87234950	16120	16200	16200	16120	32
539	20231023	093400	86718470	16220	16220	16220	16220	0
540	20231023	093300	86718470	16220	16220	16220	16220	1
541	20231023	093200	86702250	16220	16110	16220	16110	374
542	20231023	093100	80672130	16110	16110	16110	16110	38
543	20231023	093000	80059950	16120	16120	16120	16120	0
544	20231023	092900	80059950	16120	16120	16120	16120	0
545	20231023	092800	80059950	16120	16120	16120	16120	20
546	20231023	092700	79737550	16130	16120	16130	16120	40
547	20231023	092600	79092690	16140	16140	16140	16140	6
548	20231023	092500	78995850	16230	16200	16230	16200	100
549	20231023	092400	77374950	16240	16170	16240	16170	11
550	20231023	092300	77196520	16170	16170	16170	16170	27
551	20231023	092200	76759930	16250	16250	16250	16250	0
552	20231023	092100	76759930	16250	16250	16250	16250	0
553	20231023	092000	76759930	16250	16250	16250	16250	0
554	20231023	091900	76759930	16250	16240	16250	16240	100
555	20231023	091800	75135380	16250	16170	16250	16170	11
556	20231023	091700	74956710	16250	16250	16250	16250	2
557	20231023	091600	74924210	16250	16250	16250	16250	10
558	20231023	091500	74761710	16250	16250	16250	16250	0
559	20231023	091400	74761710	16250	16250	16250	16250	10
560	20231023	091300	74599210	16250	16250	16250	16180	388
561	20231023	091200	68319130	16260	16260	16260	16110	737
562	20231023	091100	56407950	16260	16260	16260	16260	12
563	20231023	091000	56212830	16270	16270	16270	16270	19
564	20231023	090900	55903700	16270	16230	16270	16230	207
565	20231023	090800	52541730	16110	16110	16110	16110	0
566	20231023	090700	52541730	16110	16110	16110	16110	0
567	20231023	090600	52541730	16110	16110	16110	16110	3
568	20231023	090500	52493400	16110	16270	16270	16110	616
569	20231023	090400	42562070	16260	16130	16260	16110	71
570	20231023	090300	41409150	16190	16190	16190	16190	0
571	20231023	090200	41409150	16190	16190	16190	16190	0
572	20231023	090100	41409150	16190	16140	16190	16140	5
573	20231023	090000	41328400	16130	16060	16130	16060	2472