KissMeData/096240/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	194800	763372830	16110	16110	16110	16110	1889
3	20231023	194700	763372830	16110	16110	16110	16110	0
4	20231023	194600	763372830	16110	16110	16110	16110	0
5	20231023	194500	763372830	16110	16110	16110	16110	0
6	20231023	194400	763372830	16110	16110	16110	16110	0
7	20231023	194300	763372830	16110	16110	16110	16110	0
8	20231023	194200	763372830	16110	16110	16110	16110	0
9	20231023	194100	763372830	16110	16110	16110	16110	0
10	20231023	194000	763372830	16110	16110	16110	16110	0
11	20231023	193900	763372830	16110	16110	16110	16110	0
12	20231023	193800	763372830	16110	16110	16110	16110	0
13	20231023	193700	763372830	16110	16110	16110	16110	0
14	20231023	193600	763372830	16110	16110	16110	16110	0
15	20231023	193500	763372830	16110	16110	16110	16110	0
16	20231023	193400	763372830	16110	16110	16110	16110	0
17	20231023	193300	763372830	16110	16110	16110	16110	0
18	20231023	193200	763372830	16110	16110	16110	16110	0
19	20231023	193100	763372830	16110	16110	16110	16110	0
20	20231023	193000	763372830	16110	16110	16110	16110	0
21	20231023	192900	763372830	16110	16110	16110	16110	0
22	20231023	192800	763372830	16110	16110	16110	16110	0
23	20231023	192700	763372830	16110	16110	16110	16110	0
24	20231023	192600	763372830	16110	16110	16110	16110	0
25	20231023	192500	763372830	16110	16110	16110	16110	0
26	20231023	192400	763372830	16110	16110	16110	16110	0
27	20231023	192300	763372830	16110	16110	16110	16110	0
28	20231023	192200	763372830	16110	16110	16110	16110	0
29	20231023	192100	763372830	16110	16110	16110	16110	0
30	20231023	192000	763372830	16110	16110	16110	16110	0
31	20231023	191900	763372830	16110	16110	16110	16110	0
32	20231023	191800	763372830	16110	16110	16110	16110	1889
33	20231023	191700	763372830	16110	16110	16110	16110	0
34	20231023	191600	763372830	16110	16110	16110	16110	0
35	20231023	191500	763372830	16110	16110	16110	16110	0
36	20231023	191400	763372830	16110	16110	16110	16110	0
37	20231023	191300	763372830	16110	16110	16110	16110	0
38	20231023	191200	763372830	16110	16110	16110	16110	0
39	20231023	191100	763372830	16110	16110	16110	16110	0
40	20231023	191000	763372830	16110	16110	16110	16110	0
41	20231023	190900	763372830	16110	16110	16110	16110	0
42	20231023	190800	763372830	16110	16110	16110	16110	0
43	20231023	190700	763372830	16110	16110	16110	16110	0
44	20231023	190600	763372830	16110	16110	16110	16110	0
45	20231023	190500	763372830	16110	16110	16110	16110	0
46	20231023	190400	763372830	16110	16110	16110	16110	0
47	20231023	190300	763372830	16110	16110	16110	16110	0
48	20231023	190200	763372830	16110	16110	16110	16110	0
49	20231023	190100	763372830	16110	16110	16110	16110	0
50	20231023	190000	763372830	16110	16110	16110	16110	0
51	20231023	185900	763372830	16110	16110	16110	16110	0
52	20231023	185800	763372830	16110	16110	16110	16110	0
53	20231023	185700	763372830	16110	16110	16110	16110	0
54	20231023	185600	763372830	16110	16110	16110	16110	0
55	20231023	185500	763372830	16110	16110	16110	16110	0
56	20231023	185400	763372830	16110	16110	16110	16110	0
57	20231023	185300	763372830	16110	16110	16110	16110	0
58	20231023	185200	763372830	16110	16110	16110	16110	0
59	20231023	185100	763372830	16110	16110	16110	16110	0
60	20231023	185000	763372830	16110	16110	16110	16110	0
61	20231023	184900	763372830	16110	16110	16110	16110	0
62	20231023	184800	763372830	16110	16110	16110	16110	1889
63	20231023	184700	763372830	16110	16110	16110	16110	0
64	20231023	184600	763372830	16110	16110	16110	16110	0
65	20231023	184500	763372830	16110	16110	16110	16110	0
66	20231023	184400	763372830	16110	16110	16110	16110	0
67	20231023	184300	763372830	16110	16110	16110	16110	0
68	20231023	184200	763372830	16110	16110	16110	16110	0
69	20231023	184100	763372830	16110	16110	16110	16110	0
70	20231023	184000	763372830	16110	16110	16110	16110	0
71	20231023	183900	763372830	16110	16110	16110	16110	0
72	20231023	183800	763372830	16110	16110	16110	16110	0
73	20231023	183700	763372830	16110	16110	16110	16110	0
74	20231023	183600	763372830	16110	16110	16110	16110	0
75	20231023	183500	763372830	16110	16110	16110	16110	0
76	20231023	183400	763372830	16110	16110	16110	16110	0
77	20231023	183300	763372830	16110	16110	16110	16110	0
78	20231023	183200	763372830	16110	16110	16110	16110	0
79	20231023	183100	763372830	16110	16110	16110	16110	0
80	20231023	183000	763372830	16110	16110	16110	16110	0
81	20231023	182900	763372830	16110	16110	16110	16110	0
82	20231023	182800	763372830	16110	16110	16110	16110	0
83	20231023	182700	763372830	16110	16110	16110	16110	0
84	20231023	182600	763372830	16110	16110	16110	16110	0
85	20231023	182500	763372830	16110	16110	16110	16110	0
86	20231023	182400	763372830	16110	16110	16110	16110	0
87	20231023	182300	763372830	16110	16110	16110	16110	0
88	20231023	182200	763372830	16110	16110	16110	16110	0
89	20231023	182100	763372830	16110	16110	16110	16110	0
90	20231023	182000	763372830	16110	16110	16110	16110	0
91	20231023	181900	763372830	16110	16110	16110	16110	0
92	20231023	181800	763372830	16110	16110	16110	16110	1889
93	20231023	181700	763372830	16110	16110	16110	16110	0
94	20231023	181600	763372830	16110	16110	16110	16110	0
95	20231023	181500	763372830	16110	16110	16110	16110	0
96	20231023	181400	763372830	16110	16110	16110	16110	0
97	20231023	181300	763372830	16110	16110	16110	16110	0
98	20231023	181200	763372830	16110	16110	16110	16110	0
99	20231023	181100	763372830	16110	16110	16110	16110	0
100	20231023	181000	763372830	16110	16110	16110	16110	0
101	20231023	180900	763372830	16110	16110	16110	16110	0
102	20231023	180800	763372830	16110	16110	16110	16110	0
103	20231023	180700	763372830	16110	16110	16110	16110	0
104	20231023	180600	763372830	16110	16110	16110	16110	0
105	20231023	180500	763372830	16110	16110	16110	16110	0
106	20231023	180400	763372830	16110	16110	16110	16110	0
107	20231023	180300	763372830	16110	16110	16110	16110	0
108	20231023	180200	763372830	16110	16110	16110	16110	0
109	20231023	180100	763372830	16110	16110	16110	16110	0
110	20231023	180000	763372830	16110	16110	16110	16110	0
111	20231023	175900	763372830	16110	16110	16110	16110	0
112	20231023	175800	763372830	16110	16110	16110	16110	0
113	20231023	175700	763372830	16110	16110	16110	16110	0
114	20231023	175600	763372830	16110	16110	16110	16110	0
115	20231023	175500	763372830	16110	16110	16110	16110	0
116	20231023	175400	763372830	16110	16110	16110	16110	0
117	20231023	175300	763372830	16110	16110	16110	16110	0
118	20231023	175200	763372830	16110	16110	16110	16110	0
119	20231023	175100	763372830	16110	16110	16110	16110	0
120	20231023	175000	763372830	16110	16110	16110	16110	0
121	20231023	174900	763372830	16110	16110	16110	16110	0
122	20231023	174800	763372830	16110	16110	16110	16110	1889
123	20231023	174700	763372830	16110	16110	16110	16110	0
124	20231023	174600	763372830	16110	16110	16110	16110	0
125	20231023	174500	763372830	16110	16110	16110	16110	0
126	20231023	174400	763372830	16110	16110	16110	16110	0
127	20231023	174300	763372830	16110	16110	16110	16110	0
128	20231023	174200	763372830	16110	16110	16110	16110	0
129	20231023	174100	763372830	16110	16110	16110	16110	0
130	20231023	174000	763372830	16110	16110	16110	16110	0
131	20231023	173900	763372830	16110	16110	16110	16110	0
132	20231023	173800	763372830	16110	16110	16110	16110	0
133	20231023	173700	763372830	16110	16110	16110	16110	0
134	20231023	173600	763372830	16110	16110	16110	16110	0
135	20231023	173500	763372830	16110	16110	16110	16110	0
136	20231023	173400	763372830	16110	16110	16110	16110	0
137	20231023	173300	763372830	16110	16110	16110	16110	0
138	20231023	173200	763372830	16110	16110	16110	16110	0
139	20231023	173100	763372830	16110	16110	16110	16110	0
140	20231023	173000	763372830	16110	16110	16110	16110	0
141	20231023	172900	763372830	16110	16110	16110	16110	0
142	20231023	172800	763372830	16110	16110	16110	16110	0
143	20231023	172700	763372830	16110	16110	16110	16110	0
144	20231023	172600	763372830	16110	16110	16110	16110	0
145	20231023	172500	763372830	16110	16110	16110	16110	0
146	20231023	172400	763372830	16110	16110	16110	16110	0
147	20231023	172300	763372830	16110	16110	16110	16110	0
148	20231023	172200	763372830	16110	16110	16110	16110	0
149	20231023	172100	763372830	16110	16110	16110	16110	0
150	20231023	172000	763372830	16110	16110	16110	16110	0
151	20231023	171900	763372830	16110	16110	16110	16110	0
152	20231023	171800	763372830	16110	16110	16110	16110	1889
153	20231023	171700	763372830	16110	16110	16110	16110	0
154	20231023	171600	763372830	16110	16110	16110	16110	0
155	20231023	171500	763372830	16110	16110	16110	16110	0
156	20231023	171400	763372830	16110	16110	16110	16110	0
157	20231023	171300	763372830	16110	16110	16110	16110	0
158	20231023	171200	763372830	16110	16110	16110	16110	0
159	20231023	171100	763372830	16110	16110	16110	16110	0
160	20231023	171000	763372830	16110	16110	16110	16110	0
161	20231023	170900	763372830	16110	16110	16110	16110	0
162	20231023	170800	763372830	16110	16110	16110	16110	0
163	20231023	170700	763372830	16110	16110	16110	16110	0
164	20231023	170600	763372830	16110	16110	16110	16110	0
165	20231023	170500	763372830	16110	16110	16110	16110	0
166	20231023	170400	763372830	16110	16110	16110	16110	0
167	20231023	170300	763372830	16110	16110	16110	16110	0
168	20231023	170200	763372830	16110	16110	16110	16110	0
169	20231023	170100	763372830	16110	16110	16110	16110	0
170	20231023	170000	763372830	16110	16110	16110	16110	0
171	20231023	165900	763372830	16110	16110	16110	16110	0
172	20231023	165800	763372830	16110	16110	16110	16110	0
173	20231023	165700	763372830	16110	16110	16110	16110	0
174	20231023	165600	763372830	16110	16110	16110	16110	0
175	20231023	165500	763372830	16110	16110	16110	16110	0
176	20231023	165400	763372830	16110	16110	16110	16110	0
177	20231023	165300	763372830	16110	16110	16110	16110	0
178	20231023	165200	763372830	16110	16110	16110	16110	0
179	20231023	165100	763372830	16110	16110	16110	16110	0
180	20231023	165000	763372830	16110	16110	16110	16110	0
181	20231023	164900	763372830	16110	16110	16110	16110	0
182	20231023	164800	763372830	16110	16110	16110	16110	1889
183	20231023	164700	763372830	16110	16110	16110	16110	0
184	20231023	164600	763372830	16110	16110	16110	16110	0
185	20231023	164500	763372830	16110	16110	16110	16110	0
186	20231023	164400	763372830	16110	16110	16110	16110	0
187	20231023	164300	763372830	16110	16110	16110	16110	0
188	20231023	164200	763372830	16110	16110	16110	16110	0
189	20231023	164100	763372830	16110	16110	16110	16110	0
190	20231023	164000	763372830	16110	16110	16110	16110	0
191	20231023	163900	763372830	16110	16110	16110	16110	0
192	20231023	163800	763372830	16110	16110	16110	16110	0
193	20231023	163700	763372830	16110	16110	16110	16110	0
194	20231023	163600	763372830	16110	16110	16110	16110	0
195	20231023	163500	763372830	16110	16110	16110	16110	0
196	20231023	163400	763372830	16110	16110	16110	16110	0
197	20231023	163300	763372830	16110	16110	16110	16110	0
198	20231023	163200	763372830	16110	16110	16110	16110	0
199	20231023	163100	763372830	16110	16110	16110	16110	0
200	20231023	163000	763372830	16110	16110	16110	16110	0
201	20231023	162900	763372830	16110	16110	16110	16110	0
202	20231023	162800	763372830	16110	16110	16110	16110	0
203	20231023	162700	763372830	16110	16110	16110	16110	0
204	20231023	162600	763372830	16110	16110	16110	16110	0
205	20231023	162500	763372830	16110	16110	16110	16110	0
206	20231023	162400	763372830	16110	16110	16110	16110	0
207	20231023	162300	763372830	16110	16110	16110	16110	0
208	20231023	162200	763372830	16110	16110	16110	16110	0
209	20231023	162100	763372830	16110	16110	16110	16110	0
210	20231023	162000	763372830	16110	16110	16110	16110	0
211	20231023	161900	763372830	16110	16110	16110	16110	0
212	20231023	161800	763372830	16110	16110	16110	16110	1889
213	20231023	161700	763372830	16110	16110	16110	16110	0
214	20231023	161600	763372830	16110	16110	16110	16110	0
215	20231023	161500	763372830	16110	16110	16110	16110	0
216	20231023	161400	763372830	16110	16110	16110	16110	0
217	20231023	161300	763372830	16110	16110	16110	16110	0
218	20231023	161200	763372830	16110	16110	16110	16110	0
219	20231023	161100	763372830	16110	16110	16110	16110	0
220	20231023	161000	763372830	16110	16110	16110	16110	0
221	20231023	160900	763372830	16110	16110	16110	16110	0
222	20231023	160800	763372830	16110	16110	16110	16110	0
223	20231023	160700	763372830	16110	16110	16110	16110	0
224	20231023	160600	763372830	16110	16110	16110	16110	0
225	20231023	160500	763372830	16110	16110	16110	16110	0
226	20231023	160400	763372830	16110	16110	16110	16110	0
227	20231023	160300	763372830	16110	16110	16110	16110	0
228	20231023	160200	763372830	16110	16110	16110	16110	0
229	20231023	160100	763372830	16110	16110	16110	16110	0
230	20231023	160000	763372830	16110	16110	16110	16110	0
231	20231023	155900	763372830	16110	16110	16110	16110	0
232	20231023	155800	763372830	16110	16110	16110	16110	0
233	20231023	155700	763372830	16110	16110	16110	16110	0
234	20231023	155600	763372830	16110	16110	16110	16110	0
235	20231023	155500	763372830	16110	16110	16110	16110	0
236	20231023	155400	763372830	16110	16110	16110	16110	0
237	20231023	155300	763372830	16110	16110	16110	16110	0
238	20231023	155200	763372830	16110	16110	16110	16110	0
239	20231023	155100	763372830	16110	16110	16110	16110	0
240	20231023	155000	763372830	16110	16110	16110	16110	0
241	20231023	154900	763372830	16110	16110	16110	16110	0
242	20231023	154800	763372830	16110	16110	16110	16110	1889
243	20231023	154700	763372830	16110	16110	16110	16110	0
244	20231023	154600	763372830	16110	16110	16110	16110	0
245	20231023	154500	763372830	16110	16110	16110	16110	0
246	20231023	154400	763372830	16110	16110	16110	16110	0
247	20231023	154300	763372830	16110	16110	16110	16110	0
248	20231023	154200	763372830	16110	16110	16110	16110	0
249	20231023	154100	763372830	16110	16110	16110	16110	0
250	20231023	154000	763372830	16110	16110	16110	16110	0
251	20231023	153900	763372830	16110	16110	16110	16110	0
252	20231023	153800	763372830	16110	16110	16110	16110	0
253	20231023	153700	763372830	16110	16110	16110	16110	0
254	20231023	153600	763372830	16110	16110	16110	16110	0
255	20231023	153500	763372830	16110	16110	16110	16110	0
256	20231023	153400	763372830	16110	16110	16110	16110	0
257	20231023	153300	763372830	16110	16110	16110	16110	0
258	20231023	153200	763372830	16110	16110	16110	16110	0
259	20231023	153100	763372830	16110	16110	16110	16110	0
260	20231023	153000	763372830	16110	16110	16110	16110	1889
261	20231023	152900	732941040	16040	16040	16040	16040	0
262	20231023	152800	732941040	16040	16040	16040	16040	0
263	20231023	152700	732941040	16040	16040	16040	16040	0
264	20231023	152600	732941040	16040	16040	16040	16040	0
265	20231023	152500	732941040	16040	16040	16040	16040	0
266	20231023	152400	732941040	16040	16040	16040	16040	0
267	20231023	152300	732941040	16040	16040	16040	16040	0
268	20231023	152200	732941040	16040	16040	16040	16040	0
269	20231023	152100	732941040	16040	16040	16040	16040	0
270	20231023	152000	732941040	16040	16040	16040	16040	0
271	20231023	151900	732941040	16040	16070	16140	16030	357
272	20231023	151800	727195610	16020	16120	16120	16010	275
273	20231023	151700	722773750	16120	16100	16120	16100	158
274	20231023	151600	720227450	16100	16020	16100	16020	536
275	20231023	151500	711619500	16010	16010	16010	16010	9
276	20231023	151400	711475410	16020	16020	16020	16020	5
277	20231023	151300	711395310	16010	16010	16010	16010	170
278	20231023	151200	708673610	16010	16010	16010	16010	123
279	20231023	151100	706704380	16010	16010	16010	16000	277
280	20231023	151000	702270170	16010	16020	16020	16010	11
281	20231023	150900	702094010	16010	16000	16020	16000	64
282	20231023	150800	701069500	16010	16020	16020	16010	6
283	20231023	150700	700973390	16000	16000	16000	16000	0
284	20231023	150600	700973390	16000	16000	16000	16000	0
285	20231023	150500	700973390	16000	16000	16000	16000	0
286	20231023	150400	700973390	16000	16000	16000	16000	0
287	20231023	150300	700973390	16000	16010	16010	16000	3066
288	20231023	150200	651916790	16010	16010	16010	16010	118
289	20231023	150100	650027610	16010	16010	16010	16010	21
290	20231023	150000	649691400	16010	16030	16030	16010	16
291	20231023	145900	649435220	16010	16010	16010	16010	0
292	20231023	145800	649435220	16010	16010	16010	16010	138
293	20231023	145700	647225840	16010	16000	16010	16000	119
294	20231023	145600	645321720	16010	16010	16010	16010	150
295	20231023	145500	642920220	16020	16020	16020	16020	10
296	20231023	145400	642760020	16020	16010	16020	16010	200
297	20231023	145300	639557020	16030	16030	16030	16030	0
298	20231023	145200	639557020	16030	16020	16030	16020	102
299	20231023	145100	637922960	16020	16040	16040	16020	235
300	20231023	145000	634153860	16040	16040	16040	16040	1
301	20231023	144900	634137820	16000	16000	16000	16000	0
302	20231023	144800	634137820	16000	16000	16000	16000	1
303	20231023	144700	634121820	16010	16010	16010	16010	102
304	20231023	144600	632488800	16010	16010	16010	16010	0
305	20231023	144500	632488800	16010	16010	16010	16010	0
306	20231023	144400	632488800	16010	16010	16010	16010	0
307	20231023	144300	632488800	16010	16010	16010	16010	2
308	20231023	144200	632456780	16050	16050	16050	16050	0
309	20231023	144100	632456780	16050	16050	16050	16050	1
310	20231023	144000	632440730	16000	16000	16010	16000	213
311	20231023	143900	629032680	16000	16000	16010	16000	536
312	20231023	143800	620456640	16010	16000	16010	16000	165
313	20231023	143700	617816390	16000	16000	16000	16000	308
314	20231023	143600	612888390	16000	16010	16010	16000	1147
315	20231023	143500	594527070	16010	16010	16030	16010	309
316	20231023	143400	589579440	16010	16030	16030	16010	181
317	20231023	143300	586681140	16030	16010	16030	16010	206
318	20231023	143200	583382640	16020	16020	16020	16010	336
319	20231023	143100	578001740	16020	16040	16040	16020	444
320	20231023	143000	570887980	16040	16040	16040	16040	0
321	20231023	142900	570887980	16040	16040	16040	16040	1
322	20231023	142800	570871940	16040	16070	16070	16040	11
323	20231023	142700	570695200	16070	16070	16070	16070	20
324	20231023	142600	570373800	16080	16080	16080	16080	0
325	20231023	142500	570373800	16080	16080	16080	16080	0
326	20231023	142400	570373800	16080	16080	16080	16080	1
327	20231023	142300	570357720	16080	16080	16080	16080	0
328	20231023	142200	570357720	16080	16080	16080	16080	0
329	20231023	142100	570357720	16080	16080	16080	16080	0
330	20231023	142000	570357720	16080	16080	16080	16080	0
331	20231023	141900	570357720	16080	16080	16080	16080	3
332	20231023	141800	570309480	16090	16090	16090	16090	30
333	20231023	141700	569826780	16080	16080	16080	16080	0
334	20231023	141600	569826780	16080	16070	16080	16070	14
335	20231023	141500	569601690	16020	16020	16020	16020	0
336	20231023	141400	569601690	16020	16020	16020	16020	0
337	20231023	141300	569601690	16020	16020	16020	16020	0
338	20231023	141200	569601690	16020	16020	16020	16020	41
339	20231023	141100	568944870	16030	16030	16030	16030	9
340	20231023	141000	568800600	16090	16090	16090	16090	0
341	20231023	140900	568800600	16090	16040	16090	16040	41
342	20231023	140800	568142660	16030	16030	16030	16030	10
343	20231023	140700	567982360	16040	16040	16040	16040	12
344	20231023	140600	567789880	16040	16040	16040	16040	2
345	20231023	140500	567757800	16040	16040	16040	16040	2
346	20231023	140400	567725720	16040	16040	16040	16040	52
347	20231023	140300	566891640	16020	16020	16020	16020	0
348	20231023	140200	566891640	16020	16020	16020	16020	35
349	20231023	140100	566330940	16030	16030	16030	16030	0
350	20231023	140000	566330940	16030	16030	16030	16030	0
351	20231023	135900	566330940	16030	16030	16030	16030	0
352	20231023	135800	566330940	16030	16030	16030	16030	0
353	20231023	135700	566330940	16030	16030	16030	16030	0
354	20231023	135600	566330940	16030	16030	16030	16030	2
355	20231023	135500	566298880	16030	16030	16030	16030	20
356	20231023	135400	565978280	16020	16030	16030	16010	986
357	20231023	135300	550182430	16030	16030	16030	16030	48
358	20231023	135200	549412990	16020	16020	16020	16020	0
359	20231023	135100	549412990	16020	16020	16020	16020	0
360	20231023	135000	549412990	16020	16020	16020	16020	25
361	20231023	134900	549012490	16020	16020	16020	16020	2
362	20231023	134800	548980450	16020	16030	16030	16020	62
363	20231023	134700	547986700	16080	16080	16080	16080	0
364	20231023	134600	547986700	16080	16050	16080	16030	249
365	20231023	134500	543985600	16050	16060	16060	16050	221
366	20231023	134400	540436420	16060	16080	16080	16060	260
367	20231023	134300	536258240	16080	16080	16080	16080	0
368	20231023	134200	536258240	16080	16080	16080	16080	23
369	20231023	134100	535888400	16090	16090	16090	16090	0
370	20231023	134000	535888400	16090	16090	16090	16090	0
371	20231023	133900	535888400	16090	16090	16090	16090	10
372	20231023	133800	535727500	16080	16080	16080	16080	0
373	20231023	133700	535727500	16080	16080	16080	16080	0
374	20231023	133600	535727500	16080	16080	16080	16080	0
375	20231023	133500	535727500	16080	16090	16090	16080	249
376	20231023	133400	531722510	16100	16100	16100	16100	0
377	20231023	133300	531722510	16100	16100	16100	16100	10
378	20231023	133200	531561510	16090	16090	16090	16090	0
379	20231023	133100	531561510	16090	16090	16090	16090	0
380	20231023	133000	531561510	16090	16090	16090	16090	0
381	20231023	132900	531561510	16090	16090	16090	16090	0
382	20231023	132800	531561510	16090	16090	16090	16090	0
383	20231023	132700	531561510	16090	16100	16100	16090	53
384	20231023	132600	530708710	16100	16100	16100	16100	0
385	20231023	132500	530708710	16100	16100	16100	16100	50
386	20231023	132400	529903710	16100	16100	16100	16100	0
387	20231023	132300	529903710	16100	16110	16110	16100	319
388	20231023	132200	524767800	16100	16100	16100	16100	0
389	20231023	132100	524767800	16100	16100	16100	16100	0
390	20231023	132000	524767800	16100	16100	16100	16100	129
391	20231023	131900	522690900	16090	16090	16090	16090	0
392	20231023	131800	522690900	16090	16090	16090	16090	0
393	20231023	131700	522690900	16090	16090	16090	16090	0
394	20231023	131600	522690900	16090	16090	16090	16090	0
395	20231023	131500	522690900	16090	16090	16090	16090	321
396	20231023	131400	517526010	16100	16100	16100	16100	0
397	20231023	131300	517526010	16100	16100	16100	16100	0
398	20231023	131200	517526010	16100	16100	16100	16100	45
399	20231023	131100	516801510	16100	16100	16100	16100	22
400	20231023	131000	516447310	16100	16100	16100	16100	20
401	20231023	130900	516125310	16090	16090	16090	16090	0
402	20231023	130800	516125310	16090	16090	16090	16090	1
403	20231023	130700	516109220	16100	16100	16100	16100	0
404	20231023	130600	516109220	16100	16100	16100	16100	0
405	20231023	130500	516109220	16100	16100	16100	16100	0
406	20231023	130400	516109220	16100	16100	16100	16100	0
407	20231023	130300	516109220	16100	16100	16100	16100	200
408	20231023	130200	512889220	16100	16100	16100	16100	1
409	20231023	130100	512873120	16090	16090	16090	16090	100
410	20231023	130000	511264120	16090	16090	16090	16090	0
411	20231023	125900	511264120	16090	16090	16090	16090	0
412	20231023	125800	511264120	16090	16090	16090	16090	0
413	20231023	125700	511264120	16090	16090	16090	16090	0
414	20231023	125600	511264120	16090	16090	16090	16090	15
415	20231023	125500	511022770	16070	16070	16070	16070	12
416	20231023	125400	510829930	16070	16100	16100	16070	333
417	20231023	125300	505473730	16100	16100	16100	16100	3
418	20231023	125200	505425430	16100	16100	16100	16100	0
419	20231023	125100	505425430	16100	16100	16100	16100	103
420	20231023	125000	503767130	16100	16110	16110	16100	103
421	20231023	124900	502107830	16100	16100	16100	16100	0
422	20231023	124800	502107830	16100	16100	16100	16100	0
423	20231023	124700	502107830	16100	16100	16100	16100	0
424	20231023	124600	502107830	16100	16100	16100	16100	0
425	20231023	124500	502107830	16100	16100	16100	16100	0
426	20231023	124400	502107830	16100	16100	16100	16100	0
427	20231023	124300	502107830	16100	16100	16100	16100	0
428	20231023	124200	502107830	16100	16100	16100	16100	0
429	20231023	124100	502107830	16100	16100	16100	16100	0
430	20231023	124000	502107830	16100	16100	16100	16100	0
431	20231023	123900	502107830	16100	16100	16100	16100	1
432	20231023	123800	502091730	16140	16140	16140	16140	0
433	20231023	123700	502091730	16140	16140	16140	16140	0
434	20231023	123600	502091730	16140	16140	16140	16140	0
435	20231023	123500	502091730	16140	16140	16140	16140	0
436	20231023	123400	502091730	16140	16140	16140	16140	0
437	20231023	123300	502091730	16140	16140	16140	16140	20
438	20231023	123200	501768930	16140	16140	16140	16140	18
439	20231023	123100	501478410	16140	16140	16140	16140	5
440	20231023	123000	501397710	16140	16140	16140	16140	0
441	20231023	122900	501397710	16140	16140	16140	16140	0
442	20231023	122800	501397710	16140	16140	16140	16140	0
443	20231023	122700	501397710	16140	16140	16140	16140	0
444	20231023	122600	501397710	16140	16140	16140	16140	0
445	20231023	122500	501397710	16140	16140	16140	16140	0
446	20231023	122400	501397710	16140	16140	16140	16140	50
447	20231023	122300	500590710	16140	16140	16140	16140	0
448	20231023	122200	500590710	16140	16140	16140	16140	0
449	20231023	122100	500590710	16140	16140	16140	16140	0
450	20231023	122000	500590710	16140	16140	16140	16140	10
451	20231023	121900	500429310	16140	16140	16140	16140	0
452	20231023	121800	500429310	16140	16140	16140	16140	0
453	20231023	121700	500429310	16140	16140	16140	16140	0
454	20231023	121600	500429310	16140	16140	16140	16140	0
455	20231023	121500	500429310	16140	16140	16140	16140	0
456	20231023	121400	500429310	16140	16140	16140	16140	0
457	20231023	121300	500429310	16140	16140	16140	16140	5
458	20231023	121200	500348610	16140	16140	16140	16140	1
459	20231023	121100	500332470	16110	16110	16110	16110	3
460	20231023	121000	500284140	16120	16120	16120	16120	0
461	20231023	120900	500284140	16120	16120	16120	16120	44
462	20231023	120800	499574860	16130	16140	16140	16130	522
463	20231023	120700	491154040	16150	16150	16150	16150	100
464	20231023	120600	489539040	16170	16170	16170	16170	0
465	20231023	120500	489539040	16170	16170	16170	16170	0
466	20231023	120400	489539040	16170	16160	16170	16160	21
467	20231023	120300	489199600	16170	16170	16170	16170	0
468	20231023	120200	489199600	16170	16170	16170	16170	8
469	20231023	120100	489070240	16170	16170	16170	16170	0
470	20231023	120000	489070240	16170	16170	16170	16170	0
471	20231023	115900	489070240	16170	16170	16170	16170	8
472	20231023	115800	488940880	16170	16170	16170	16170	8
473	20231023	115700	488811520	16170	16170	16170	16170	1
474	20231023	115600	488795350	16170	16170	16170	16170	1
475	20231023	115500	488779180	16170	16170	16170	16170	8
476	20231023	115400	488649820	16150	16150	16150	16150	49
477	20231023	115300	487858470	16140	16150	16150	16140	5
478	20231023	115200	487777730	16170	16150	16170	16150	13
479	20231023	115100	487567630	16150	16160	16170	16150	116
480	20231023	115000	485692010	16160	16160	16160	16160	27
481	20231023	114900	485255690	16170	16160	16170	16160	9
482	20231023	114800	485110170	16160	16160	16160	16160	50
483	20231023	114700	484302170	16170	16160	16170	16160	208
484	20231023	114600	480940200	16160	16160	16160	16160	0
485	20231023	114500	480940200	16160	16160	16160	16160	8
486	20231023	114400	480810920	16160	16160	16160	16160	0
487	20231023	114300	480810920	16160	16160	16160	16160	0
488	20231023	114200	480810920	16160	16160	16160	16160	8
489	20231023	114100	480681640	16130	16130	16130	16130	0
490	20231023	114000	480681640	16130	16140	16140	16130	5
491	20231023	113900	480600980	16150	16150	16150	16150	0
492	20231023	113800	480600980	16150	16150	16150	16150	0
493	20231023	113700	480600980	16150	16160	16160	16150	18
494	20231023	113600	480310200	16160	16160	16160	16160	0
495	20231023	113500	480310200	16160	16160	16160	16160	0
496	20231023	113400	480310200	16160	16160	16160	16160	10
497	20231023	113300	480148600	16160	16160	16160	16160	0
498	20231023	113200	480148600	16160	16140	16160	16140	176
499	20231023	113100	477306510	16140	16140	16140	16140	1
500	20231023	113000	477290370	16140	16140	16140	16140	8
501	20231023	112900	477161250	16140	16140	16140	16140	12
502	20231023	112800	476967570	16150	16150	16150	16150	0
503	20231023	112700	476967570	16150	16150	16150	16150	8
504	20231023	112600	476838370	16150	16150	16150	16150	0
505	20231023	112500	476838370	16150	16150	16150	16150	8
506	20231023	112400	476709170	16150	16150	16150	16150	22
507	20231023	112300	476353870	16150	16150	16150	16150	8
508	20231023	112200	476224670	16150	16150	16150	16150	0
509	20231023	112100	476224670	16150	16150	16150	16150	41
510	20231023	112000	475562520	16140	16140	16140	16140	0
511	20231023	111900	475562520	16140	16140	16140	16140	0
512	20231023	111800	475562520	16140	16140	16140	16140	16
513	20231023	111700	475304280	16150	16150	16150	16150	1
514	20231023	111600	475288130	16150	16150	16150	16150	8
515	20231023	111500	475158930	16150	16150	16150	16150	1
516	20231023	111400	475142780	16150	16150	16150	16150	8
517	20231023	111300	475013580	16150	16150	16150	16150	8
518	20231023	111200	474884380	16150	16150	16150	16150	0
519	20231023	111100	474884380	16150	16150	16150	16150	20
520	20231023	111000	474561380	16150	16140	16150	16140	17
521	20231023	110900	474286880	16150	16150	16150	16150	9
522	20231023	110800	474141530	16160	16160	16160	16160	0
523	20231023	110700	474141530	16160	16160	16160	16160	0
524	20231023	110600	474141530	16160	16160	16160	16160	16
525	20231023	110500	473882970	16160	16160	16160	16160	0
526	20231023	110400	473882970	16160	16160	16160	16160	9
527	20231023	110300	473737530	16160	16160	16160	16160	9
528	20231023	110200	473592090	16160	16160	16160	16160	8
529	20231023	110100	473462810	16130	16130	16130	16130	0
530	20231023	110000	473462810	16130	16130	16130	16130	0
531	20231023	105900	473462810	16130	16130	16130	16130	0
532	20231023	105800	473462810	16130	16130	16130	16130	0
533	20231023	105700	473462810	16130	16170	16170	16130	517
534	20231023	105600	465122920	16170	16170	16170	16170	7
535	20231023	105500	465009730	16170	16170	16170	16170	0
536	20231023	105400	465009730	16170	16170	16170	16170	2
537	20231023	105300	464977390	16170	16170	16170	16170	0
538	20231023	105200	464977390	16170	16170	16170	16170	17
539	20231023	105100	464702500	16170	16170	16170	16170	0
540	20231023	105000	464702500	16170	16170	16170	16170	0
541	20231023	104900	464702500	16170	16170	16170	16170	0
542	20231023	104800	464702500	16170	16170	16170	16170	19
543	20231023	104700	464395270	16170	16170	16170	16170	0
544	20231023	104600	464395270	16170	16170	16170	16170	0
545	20231023	104500	464395270	16170	16170	16170	16170	0
546	20231023	104400	464395270	16170	16170	16170	16170	19
547	20231023	104300	464088040	16170	16170	16170	16170	0
548	20231023	104200	464088040	16170	16170	16170	16170	0
549	20231023	104100	464088040	16170	16170	16170	16170	17
550	20231023	104000	463813150	16120	16120	16120	16120	5
551	20231023	103900	463732550	16120	16120	16120	16120	0
552	20231023	103800	463732550	16120	16120	16120	16120	20
553	20231023	103700	463410150	16140	16120	16140	16120	8
554	20231023	103600	463281070	16140	16140	16140	16140	0
555	20231023	103500	463281070	16140	16130	16140	16130	294
556	20231023	103400	458538780	16120	16120	16120	16120	100
557	20231023	103300	456926780	16100	16100	16100	16100	60
558	20231023	103200	455960780	16110	16110	16110	16110	0
559	20231023	103100	455960780	16110	16110	16110	16110	100
560	20231023	103000	454349780	16130	16130	16130	16130	8
561	20231023	102900	454220740	16130	16130	16130	16130	8
562	20231023	102800	454091700	16130	16130	16130	16130	0
563	20231023	102700	454091700	16130	16130	16130	16130	24
564	20231023	102600	453704580	16130	16130	16130	16130	2
565	20231023	102500	453672320	16130	16130	16130	16130	0
566	20231023	102400	453672320	16130	16130	16130	16130	0
567	20231023	102300	453672320	16130	16120	16130	16120	17
568	20231023	102200	453398200	16130	16100	16130	16100	30
569	20231023	102100	452914900	16100	16100	16100	16100	0
570	20231023	102000	452914900	16100	16110	16110	16100	519
571	20231023	101900	444558790	16140	16140	16140	16140	8
572	20231023	101800	444429670	16140	16140	16140	16140	0
573	20231023	101700	444429670	16140	16140	16140	16140	11
574	20231023	101600	444252130	16140	16140	16140	16140	8
575	20231023	101500	444123010	16120	16120	16120	16120	0
576	20231023	101400	444123010	16120	16120	16120	16120	222
577	20231023	101300	440544370	16160	16160	16160	16160	2
578	20231023	101200	440512050	16160	16160	16160	16160	17
579	20231023	101100	440237330	16160	16160	16160	16160	2
580	20231023	101000	440205010	16150	16150	16150	16150	3
581	20231023	100900	440156560	16150	16150	16150	16150	0
582	20231023	100800	440156560	16150	16130	16150	16130	20
583	20231023	100700	439833800	16140	16140	16140	16140	8
584	20231023	100600	439704680	16140	16140	16140	16140	0
585	20231023	100500	439704680	16140	16120	16140	16120	400
586	20231023	100400	433249320	16130	16130	16130	16130	8
587	20231023	100300	433120280	16110	16100	16110	16100	104
588	20231023	100200	431445050	16080	16080	16080	16080	0
589	20231023	100100	431445050	16080	16080	16080	16080	107
590	20231023	100000	429724490	16090	16090	16090	16090	125
591	20231023	095900	427713240	16100	16110	16110	16100	9
592	20231023	095800	427568260	16110	16110	16110	16110	8
593	20231023	095700	427439380	16100	16100	16100	16100	0
594	20231023	095600	427439380	16100	16100	16100	16100	36
595	20231023	095500	426859780	16110	16120	16120	16110	77
596	20231023	095400	425619260	16120	16120	16120	16120	16
597	20231023	095300	425361340	16110	16110	16110	16110	8
598	20231023	095200	425232460	16110	16140	16140	16110	16
599	20231023	095100	424974460	16140	16140	16140	16140	0
600	20231023	095000	424974460	16140	16140	16140	16140	0
601	20231023	094900	424974460	16140	16140	16140	16140	12
602	20231023	094800	424780780	16110	16110	16110	16110	0
603	20231023	094700	424780780	16110	16110	16110	16110	1
604	20231023	094600	424764670	16140	16110	16140	16110	41
605	20231023	094500	424103800	16120	16120	16120	16120	1
606	20231023	094400	424087680	16120	16120	16120	16120	7
607	20231023	094300	423974840	16120	16120	16120	16120	17
608	20231023	094200	423700800	16120	16120	16120	16120	6
609	20231023	094100	423604080	16120	16120	16120	16120	17
610	20231023	094000	423330040	16120	16120	16120	16120	23
611	20231023	093900	422959280	16120	16120	16120	16120	0
612	20231023	093800	422959280	16120	16120	16120	16120	18
613	20231023	093700	422669120	16120	16120	16120	16120	4
614	20231023	093600	422604640	16120	16090	16120	16090	38
615	20231023	093500	421993190	16080	16090	16090	16080	58
616	20231023	093400	421060470	16090	16090	16090	16090	5
617	20231023	093300	420980020	16120	16120	16120	16110	12
618	20231023	093200	420786600	16100	16150	16150	16100	3
619	20231023	093100	420738250	16080	16070	16080	16070	102
620	20231023	093000	419098110	16070	16030	16070	16030	181
621	20231023	092900	416193340	16030	16030	16040	16030	63
622	20231023	092800	415183040	16010	16050	16050	16000	3596
623	20231023	092700	357629990	16060	16070	16070	16060	12
624	20231023	092600	357437190	16070	16070	16070	16070	16
625	20231023	092500	357180070	16070	16080	16080	16070	14
626	20231023	092400	356954960	16080	16080	16080	16080	17
627	20231023	092300	356681600	16050	16080	16080	16050	6
628	20231023	092200	356585240	16130	16130	16130	16130	0
629	20231023	092100	356585240	16130	16130	16130	16130	17
630	20231023	092000	356311030	16040	16040	16040	16040	7
631	20231023	091900	356198750	16040	16040	16040	16040	0
632	20231023	091800	356198750	16040	16040	16040	16040	0
633	20231023	091700	356198750	16040	16030	16040	16000	8254
634	20231023	091600	224112090	16020	16040	16040	16020	92
635	20231023	091500	222637640	16040	16060	16060	16040	669
636	20231023	091400	211903650	16060	16100	16100	16060	2923
637	20231023	091300	164952520	16100	16130	16130	16100	2869
638	20231023	091200	118757330	16120	16110	16120	16110	3100
639	20231023	091100	68815330	16160	16160	16160	16160	17
640	20231023	091000	68540610	16040	16110	16190	16040	3405
641	20231023	090900	13824010	16120	16120	16120	16110	51
642	20231023	090800	13001980	16120	16120	16120	16120	5
643	20231023	090700	12921380	16130	16130	16130	16130	0
644	20231023	090600	12921380	16130	16130	16130	16130	1
645	20231023	090500	12905250	16130	16130	16130	16130	0
646	20231023	090400	12905250	16130	16130	16130	16130	1
647	20231023	090300	12889120	16140	16140	16140	16140	0
648	20231023	090200	12889120	16140	16140	16140	16140	36
649	20231023	090100	12308080	16140	16070	16140	16070	453
650	20231023	090000	5026780	16060	16060	16060	16060	313