KissMeData/065510/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	193200	1305232250	15600	15600	15600	15600	993
3	20231018	193100	1305232250	15600	15600	15600	15600	0
4	20231018	193000	1305232250	15600	15600	15600	15600	0
5	20231018	192900	1305232250	15600	15600	15600	15600	0
6	20231018	192800	1305232250	15600	15600	15600	15600	0
7	20231018	192700	1305232250	15600	15600	15600	15600	0
8	20231018	192600	1305232250	15600	15600	15600	15600	0
9	20231018	192500	1305232250	15600	15600	15600	15600	0
10	20231018	192400	1305232250	15600	15600	15600	15600	0
11	20231018	192300	1305232250	15600	15600	15600	15600	0
12	20231018	192200	1305232250	15600	15600	15600	15600	0
13	20231018	192100	1305232250	15600	15600	15600	15600	0
14	20231018	192000	1305232250	15600	15600	15600	15600	0
15	20231018	191900	1305232250	15600	15600	15600	15600	0
16	20231018	191800	1305232250	15600	15600	15600	15600	0
17	20231018	191700	1305232250	15600	15600	15600	15600	0
18	20231018	191600	1305232250	15600	15600	15600	15600	0
19	20231018	191500	1305232250	15600	15600	15600	15600	0
20	20231018	191400	1305232250	15600	15600	15600	15600	0
21	20231018	191300	1305232250	15600	15600	15600	15600	0
22	20231018	191200	1305232250	15600	15600	15600	15600	0
23	20231018	191100	1305232250	15600	15600	15600	15600	0
24	20231018	191000	1305232250	15600	15600	15600	15600	0
25	20231018	190900	1305232250	15600	15600	15600	15600	0
26	20231018	190800	1305232250	15600	15600	15600	15600	0
27	20231018	190700	1305232250	15600	15600	15600	15600	0
28	20231018	190600	1305232250	15600	15600	15600	15600	0
29	20231018	190500	1305232250	15600	15600	15600	15600	0
30	20231018	190400	1305232250	15600	15600	15600	15600	0
31	20231018	190300	1305232250	15600	15600	15600	15600	0
32	20231018	190200	1305232250	15600	15600	15600	15600	993
33	20231018	190100	1305232250	15600	15600	15600	15600	0
34	20231018	190000	1305232250	15600	15600	15600	15600	0
35	20231018	185900	1305232250	15600	15600	15600	15600	0
36	20231018	185800	1305232250	15600	15600	15600	15600	0
37	20231018	185700	1305232250	15600	15600	15600	15600	0
38	20231018	185600	1305232250	15600	15600	15600	15600	0
39	20231018	185500	1305232250	15600	15600	15600	15600	0
40	20231018	185400	1305232250	15600	15600	15600	15600	0
41	20231018	185300	1305232250	15600	15600	15600	15600	0
42	20231018	185200	1305232250	15600	15600	15600	15600	0
43	20231018	185100	1305232250	15600	15600	15600	15600	0
44	20231018	185000	1305232250	15600	15600	15600	15600	0
45	20231018	184900	1305232250	15600	15600	15600	15600	0
46	20231018	184800	1305232250	15600	15600	15600	15600	0
47	20231018	184700	1305232250	15600	15600	15600	15600	0
48	20231018	184600	1305232250	15600	15600	15600	15600	0
49	20231018	184500	1305232250	15600	15600	15600	15600	0
50	20231018	184400	1305232250	15600	15600	15600	15600	0
51	20231018	184300	1305232250	15600	15600	15600	15600	0
52	20231018	184200	1305232250	15600	15600	15600	15600	0
53	20231018	184100	1305232250	15600	15600	15600	15600	0
54	20231018	184000	1305232250	15600	15600	15600	15600	0
55	20231018	183900	1305232250	15600	15600	15600	15600	0
56	20231018	183800	1305232250	15600	15600	15600	15600	0
57	20231018	183700	1305232250	15600	15600	15600	15600	0
58	20231018	183600	1305232250	15600	15600	15600	15600	0
59	20231018	183500	1305232250	15600	15600	15600	15600	0
60	20231018	183400	1305232250	15600	15600	15600	15600	0
61	20231018	183300	1305232250	15600	15600	15600	15600	0
62	20231018	183200	1305232250	15600	15600	15600	15600	993
63	20231018	183100	1305232250	15600	15600	15600	15600	0
64	20231018	183000	1305232250	15600	15600	15600	15600	0
65	20231018	182900	1305232250	15600	15600	15600	15600	0
66	20231018	182800	1305232250	15600	15600	15600	15600	0
67	20231018	182700	1305232250	15600	15600	15600	15600	0
68	20231018	182600	1305232250	15600	15600	15600	15600	0
69	20231018	182500	1305232250	15600	15600	15600	15600	0
70	20231018	182400	1305232250	15600	15600	15600	15600	0
71	20231018	182300	1305232250	15600	15600	15600	15600	0
72	20231018	182200	1305232250	15600	15600	15600	15600	0
73	20231018	182100	1305232250	15600	15600	15600	15600	0
74	20231018	182000	1305232250	15600	15600	15600	15600	0
75	20231018	181900	1305232250	15600	15600	15600	15600	0
76	20231018	181800	1305232250	15600	15600	15600	15600	0
77	20231018	181700	1305232250	15600	15600	15600	15600	0
78	20231018	181600	1305232250	15600	15600	15600	15600	0
79	20231018	181500	1305232250	15600	15600	15600	15600	0
80	20231018	181400	1305232250	15600	15600	15600	15600	0
81	20231018	181300	1305232250	15600	15600	15600	15600	0
82	20231018	181200	1305232250	15600	15600	15600	15600	0
83	20231018	181100	1305232250	15600	15600	15600	15600	0
84	20231018	181000	1305232250	15600	15600	15600	15600	0
85	20231018	180900	1305232250	15600	15600	15600	15600	0
86	20231018	180800	1305232250	15600	15600	15600	15600	0
87	20231018	180700	1305232250	15600	15600	15600	15600	0
88	20231018	180600	1305232250	15600	15600	15600	15600	0
89	20231018	180500	1305232250	15600	15600	15600	15600	0
90	20231018	180400	1305232250	15600	15600	15600	15600	0
91	20231018	180300	1305232250	15600	15600	15600	15600	0
92	20231018	180200	1305232250	15600	15600	15600	15600	993
93	20231018	180100	1305232250	15600	15600	15600	15600	0
94	20231018	180000	1305232250	15600	15600	15600	15600	0
95	20231018	175900	1305232250	15600	15600	15600	15600	0
96	20231018	175800	1305232250	15600	15600	15600	15600	0
97	20231018	175700	1305232250	15600	15600	15600	15600	0
98	20231018	175600	1305232250	15600	15600	15600	15600	0
99	20231018	175500	1305232250	15600	15600	15600	15600	0
100	20231018	175400	1305232250	15600	15600	15600	15600	0
101	20231018	175300	1305232250	15600	15600	15600	15600	0
102	20231018	175200	1305232250	15600	15600	15600	15600	0
103	20231018	175100	1305232250	15600	15600	15600	15600	0
104	20231018	175000	1305232250	15600	15600	15600	15600	0
105	20231018	174900	1305232250	15600	15600	15600	15600	0
106	20231018	174800	1305232250	15600	15600	15600	15600	0
107	20231018	174700	1305232250	15600	15600	15600	15600	0
108	20231018	174600	1305232250	15600	15600	15600	15600	0
109	20231018	174500	1305232250	15600	15600	15600	15600	0
110	20231018	174400	1305232250	15600	15600	15600	15600	0
111	20231018	174300	1305232250	15600	15600	15600	15600	0
112	20231018	174200	1305232250	15600	15600	15600	15600	0
113	20231018	174100	1305232250	15600	15600	15600	15600	0
114	20231018	174000	1305232250	15600	15600	15600	15600	0
115	20231018	173900	1305232250	15600	15600	15600	15600	0
116	20231018	173800	1305232250	15600	15600	15600	15600	0
117	20231018	173700	1305232250	15600	15600	15600	15600	0
118	20231018	173600	1305232250	15600	15600	15600	15600	0
119	20231018	173500	1305232250	15600	15600	15600	15600	0
120	20231018	173400	1305232250	15600	15600	15600	15600	0
121	20231018	173300	1305232250	15600	15600	15600	15600	0
122	20231018	173200	1305232250	15600	15600	15600	15600	993
123	20231018	173100	1305232250	15600	15600	15600	15600	0
124	20231018	173000	1305232250	15600	15600	15600	15600	0
125	20231018	172900	1305232250	15600	15600	15600	15600	0
126	20231018	172800	1305232250	15600	15600	15600	15600	0
127	20231018	172700	1305232250	15600	15600	15600	15600	0
128	20231018	172600	1305232250	15600	15600	15600	15600	0
129	20231018	172500	1305232250	15600	15600	15600	15600	0
130	20231018	172400	1305232250	15600	15600	15600	15600	0
131	20231018	172300	1305232250	15600	15600	15600	15600	0
132	20231018	172200	1305232250	15600	15600	15600	15600	0
133	20231018	172100	1305232250	15600	15600	15600	15600	0
134	20231018	172000	1305232250	15600	15600	15600	15600	0
135	20231018	171900	1305232250	15600	15600	15600	15600	0
136	20231018	171800	1305232250	15600	15600	15600	15600	0
137	20231018	171700	1305232250	15600	15600	15600	15600	0
138	20231018	171600	1305232250	15600	15600	15600	15600	0
139	20231018	171500	1305232250	15600	15600	15600	15600	0
140	20231018	171400	1305232250	15600	15600	15600	15600	0
141	20231018	171300	1305232250	15600	15600	15600	15600	0
142	20231018	171200	1305232250	15600	15600	15600	15600	0
143	20231018	171100	1305232250	15600	15600	15600	15600	0
144	20231018	171000	1305232250	15600	15600	15600	15600	0
145	20231018	170900	1305232250	15600	15600	15600	15600	0
146	20231018	170800	1305232250	15600	15600	15600	15600	0
147	20231018	170700	1305232250	15600	15600	15600	15600	0
148	20231018	170600	1305232250	15600	15600	15600	15600	0
149	20231018	170500	1305232250	15600	15600	15600	15600	0
150	20231018	170400	1305232250	15600	15600	15600	15600	0
151	20231018	170300	1305232250	15600	15600	15600	15600	0
152	20231018	170200	1305232250	15600	15600	15600	15600	993
153	20231018	170100	1305232250	15600	15600	15600	15600	0
154	20231018	170000	1305232250	15600	15600	15600	15600	0
155	20231018	165900	1305232250	15600	15600	15600	15600	0
156	20231018	165800	1305232250	15600	15600	15600	15600	0
157	20231018	165700	1305232250	15600	15600	15600	15600	0
158	20231018	165600	1305232250	15600	15600	15600	15600	0
159	20231018	165500	1305232250	15600	15600	15600	15600	0
160	20231018	165400	1305232250	15600	15600	15600	15600	0
161	20231018	165300	1305232250	15600	15600	15600	15600	0
162	20231018	165200	1305232250	15600	15600	15600	15600	0
163	20231018	165100	1305232250	15600	15600	15600	15600	0
164	20231018	165000	1305232250	15600	15600	15600	15600	0
165	20231018	164900	1305232250	15600	15600	15600	15600	0
166	20231018	164800	1305232250	15600	15600	15600	15600	0
167	20231018	164700	1305232250	15600	15600	15600	15600	0
168	20231018	164600	1305232250	15600	15600	15600	15600	0
169	20231018	164500	1305232250	15600	15600	15600	15600	0
170	20231018	164400	1305232250	15600	15600	15600	15600	0
171	20231018	164300	1305232250	15600	15600	15600	15600	0
172	20231018	164200	1305232250	15600	15600	15600	15600	0
173	20231018	164100	1305232250	15600	15600	15600	15600	0
174	20231018	164000	1305232250	15600	15600	15600	15600	0
175	20231018	163900	1305232250	15600	15600	15600	15600	0
176	20231018	163800	1305232250	15600	15600	15600	15600	0
177	20231018	163700	1305232250	15600	15600	15600	15600	0
178	20231018	163600	1305232250	15600	15600	15600	15600	0
179	20231018	163500	1305232250	15600	15600	15600	15600	0
180	20231018	163400	1305232250	15600	15600	15600	15600	0
181	20231018	163300	1305232250	15600	15600	15600	15600	0
182	20231018	163200	1305232250	15600	15600	15600	15600	993
183	20231018	163100	1305232250	15600	15600	15600	15600	0
184	20231018	163000	1305232250	15600	15600	15600	15600	0
185	20231018	162900	1305232250	15600	15600	15600	15600	0
186	20231018	162800	1305232250	15600	15600	15600	15600	0
187	20231018	162700	1305232250	15600	15600	15600	15600	0
188	20231018	162600	1305232250	15600	15600	15600	15600	0
189	20231018	162500	1305232250	15600	15600	15600	15600	0
190	20231018	162400	1305232250	15600	15600	15600	15600	0
191	20231018	162300	1305232250	15600	15600	15600	15600	0
192	20231018	162200	1305232250	15600	15600	15600	15600	0
193	20231018	162100	1305232250	15600	15600	15600	15600	0
194	20231018	162000	1305232250	15600	15600	15600	15600	0
195	20231018	161900	1305232250	15600	15600	15600	15600	0
196	20231018	161800	1305232250	15600	15600	15600	15600	0
197	20231018	161700	1305232250	15600	15600	15600	15600	0
198	20231018	161600	1305232250	15600	15600	15600	15600	0
199	20231018	161500	1305232250	15600	15600	15600	15600	0
200	20231018	161400	1305232250	15600	15600	15600	15600	0
201	20231018	161300	1305232250	15600	15600	15600	15600	0
202	20231018	161200	1305232250	15600	15600	15600	15600	0
203	20231018	161100	1305232250	15600	15600	15600	15600	0
204	20231018	161000	1305232250	15600	15600	15600	15600	0
205	20231018	160900	1305232250	15600	15600	15600	15600	0
206	20231018	160800	1305232250	15600	15600	15600	15600	0
207	20231018	160700	1305232250	15600	15600	15600	15600	0
208	20231018	160600	1305232250	15600	15600	15600	15600	0
209	20231018	160500	1305232250	15600	15600	15600	15600	0
210	20231018	160400	1305232250	15600	15600	15600	15600	0
211	20231018	160300	1305232250	15600	15600	15600	15600	0
212	20231018	160200	1305232250	15600	15600	15600	15600	993
213	20231018	160100	1305232250	15600	15600	15600	15600	0
214	20231018	160000	1305232250	15600	15600	15600	15600	0
215	20231018	155900	1305232250	15600	15600	15600	15600	0
216	20231018	155800	1305232250	15600	15600	15600	15600	0
217	20231018	155700	1305232250	15600	15600	15600	15600	0
218	20231018	155600	1305232250	15600	15600	15600	15600	0
219	20231018	155500	1305232250	15600	15600	15600	15600	0
220	20231018	155400	1305232250	15600	15600	15600	15600	0
221	20231018	155300	1305232250	15600	15600	15600	15600	0
222	20231018	155200	1305232250	15600	15600	15600	15600	0
223	20231018	155100	1305232250	15600	15600	15600	15600	0
224	20231018	155000	1305232250	15600	15600	15600	15600	0
225	20231018	154900	1305232250	15600	15600	15600	15600	0
226	20231018	154800	1305232250	15600	15600	15600	15600	0
227	20231018	154700	1305232250	15600	15600	15600	15600	0
228	20231018	154600	1305232250	15600	15600	15600	15600	0
229	20231018	154500	1305232250	15600	15600	15600	15600	0
230	20231018	154400	1305232250	15600	15600	15600	15600	0
231	20231018	154300	1305232250	15600	15600	15600	15600	0
232	20231018	154200	1305232250	15600	15600	15600	15600	0
233	20231018	154100	1305232250	15600	15600	15600	15600	0
234	20231018	154000	1305232250	15600	15600	15600	15600	0
235	20231018	153900	1305232250	15600	15600	15600	15600	0
236	20231018	153800	1305232250	15600	15600	15600	15600	0
237	20231018	153700	1305232250	15600	15600	15600	15600	0
238	20231018	153600	1305232250	15600	15600	15600	15600	0
239	20231018	153500	1305232250	15600	15600	15600	15600	0
240	20231018	153400	1305232250	15600	15600	15600	15600	0
241	20231018	153300	1305232250	15600	15600	15600	15600	0
242	20231018	153200	1305232250	15600	15600	15600	15600	993
243	20231018	153100	1305232250	15600	15600	15600	15600	0
244	20231018	153000	1305232250	15600	15600	15600	15600	993
245	20231018	152900	1289741450	15650	15650	15650	15650	0
246	20231018	152800	1289741450	15650	15650	15650	15650	0
247	20231018	152700	1289741450	15650	15650	15650	15650	0
248	20231018	152600	1289741450	15650	15650	15650	15650	0
249	20231018	152500	1289741450	15650	15650	15650	15650	0
250	20231018	152400	1289741450	15650	15650	15650	15650	0
251	20231018	152300	1289741450	15650	15650	15650	15650	0
252	20231018	152200	1289741450	15650	15650	15650	15650	0
253	20231018	152100	1289741450	15650	15650	15650	15650	0
254	20231018	152000	1289741450	15650	15650	15650	15650	0
255	20231018	151900	1289741450	15650	15670	15670	15630	797
256	20231018	151800	1277268550	15670	15660	15680	15660	389
257	20231018	151700	1271174930	15680	15670	15680	15660	137
258	20231018	151600	1269027950	15680	15650	15680	15630	540
259	20231018	151500	1260578630	15660	15680	15690	15660	796
260	20231018	151400	1248105020	15690	15690	15690	15680	16
261	20231018	151300	1247854000	15680	15680	15680	15680	89
262	20231018	151200	1246458480	15680	15680	15680	15680	5
263	20231018	151100	1246380080	15690	15690	15690	15690	11
264	20231018	151000	1246207490	15690	15700	15700	15690	711
265	20231018	150900	1235051890	15700	15700	15700	15700	375
266	20231018	150800	1229164390	15690	15700	15700	15690	243
267	20231018	150700	1225349320	15700	15700	15700	15700	669
268	20231018	150600	1214846020	15710	15720	15720	15680	306
269	20231018	150500	1210039240	15720	15720	15720	15720	78
270	20231018	150400	1208813080	15720	15730	15730	15720	235
271	20231018	150300	1205118530	15730	15730	15730	15720	352
272	20231018	150200	1199585010	15730	15730	15730	15730	31
273	20231018	150100	1199097380	15740	15730	15750	15730	1319
274	20231018	150000	1178336960	15720	15680	15720	15680	1094
275	20231018	145900	1161146180	15700	15690	15700	15690	129
276	20231018	145800	1159120980	15700	15700	15700	15700	0
277	20231018	145700	1159120980	15700	15660	15700	15660	217
278	20231018	145600	1155716300	15660	15700	15700	15660	832
279	20231018	145500	1142669420	15700	15700	15700	15700	0
280	20231018	145400	1142669420	15700	15700	15700	15700	5
281	20231018	145300	1142590920	15710	15710	15710	15710	19
282	20231018	145200	1142292430	15680	15680	15710	15680	1297
283	20231018	145100	1121940790	15670	15680	15690	15670	144
284	20231018	145000	1119681870	15680	15690	15690	15680	130
285	20231018	144900	1117642270	15690	15690	15700	15690	113
286	20231018	144800	1115869110	15690	15690	15690	15690	5
287	20231018	144700	1115790660	15700	15700	15700	15700	0
288	20231018	144600	1115790660	15700	15700	15700	15700	41
289	20231018	144500	1115146960	15690	15690	15690	15690	0
290	20231018	144400	1115146960	15690	15690	15690	15690	10
291	20231018	144300	1114990060	15690	15690	15690	15690	111
292	20231018	144200	1113248470	15690	15680	15690	15660	172
293	20231018	144100	1110552880	15690	15690	15690	15690	34
294	20231018	144000	1110019420	15660	15660	15660	15660	0
295	20231018	143900	1110019420	15660	15660	15660	15660	12
296	20231018	143800	1109831500	15660	15660	15660	15660	31
297	20231018	143700	1109346040	15680	15680	15680	15680	19
298	20231018	143600	1109048120	15660	15650	15660	15650	3
299	20231018	143500	1109001160	15660	15680	15680	15660	36
300	20231018	143400	1108437100	15690	15690	15690	15690	20
301	20231018	143300	1108123300	15690	15690	15690	15690	430
302	20231018	143200	1101376600	15710	15710	15710	15710	1
303	20231018	143100	1101360890	15700	15710	15710	15700	253
304	20231018	143000	1097387790	15720	15730	15740	15720	228
305	20231018	142900	1093802990	15720	15720	15720	15720	0
306	20231018	142800	1093802990	15720	15720	15720	15720	0
307	20231018	142700	1093802990	15720	15720	15720	15720	8
308	20231018	142600	1093677230	15730	15730	15730	15730	100
309	20231018	142500	1092104230	15750	15750	15750	15750	0
310	20231018	142400	1092104230	15750	15750	15750	15750	0
311	20231018	142300	1092104230	15750	15730	15750	15730	11
312	20231018	142200	1091931080	15750	15750	15750	15750	0
313	20231018	142100	1091931080	15750	15750	15750	15750	0
314	20231018	142000	1091931080	15750	15750	15750	15750	42
315	20231018	141900	1091269580	15720	15720	15720	15720	0
316	20231018	141800	1091269580	15720	15730	15730	15720	571
317	20231018	141700	1082289140	15730	15730	15730	15730	34
318	20231018	141600	1081754320	15730	15730	15730	15730	85
319	20231018	141500	1080417270	15730	15730	15740	15730	32
320	20231018	141400	1079913880	15730	15740	15750	15730	99
321	20231018	141300	1078355820	15730	15720	15730	15720	125
322	20231018	141200	1076390750	15720	15720	15720	15720	43
323	20231018	141100	1075714790	15720	15720	15720	15720	95
324	20231018	141000	1074221390	15720	15720	15720	15720	31
325	20231018	140900	1073734070	15720	15730	15740	15720	36
326	20231018	140800	1073167880	15720	15720	15720	15720	90
327	20231018	140700	1071753080	15720	15720	15720	15720	89
328	20231018	140600	1070354000	15720	15730	15740	15720	377
329	20231018	140500	1064426780	15740	15750	15750	15740	1395
330	20231018	140400	1042467460	15750	15750	15750	15750	122
331	20231018	140300	1040545960	15760	15760	15760	15760	109
332	20231018	140200	1038828120	15760	15760	15760	15760	190
333	20231018	140100	1035833720	15770	15770	15800	15770	3550
334	20231018	140000	979847300	15780	15770	15780	15770	49
335	20231018	135900	979074460	15770	15770	15770	15770	11
336	20231018	135800	978900990	15790	15780	15790	15770	106
337	20231018	135700	977228450	15770	15770	15770	15770	32
338	20231018	135600	976723810	15770	15770	15770	15770	88
339	20231018	135500	975336050	15780	15780	15780	15780	22
340	20231018	135400	974988890	15780	15770	15790	15770	35
341	20231018	135300	974436810	15770	15770	15780	15770	82
342	20231018	135200	973143580	15770	15780	15780	15770	470
343	20231018	135100	965727020	15790	15780	15790	15770	90
344	20231018	135000	964306670	15780	15770	15780	15770	48
345	20231018	134900	963549570	15780	15770	15780	15770	126
346	20231018	134800	961562540	15780	15780	15790	15780	159
347	20231018	134700	959053330	15780	15780	15780	15780	4
348	20231018	134600	958990210	15770	15780	15780	15770	91
349	20231018	134500	957554380	15790	15770	15790	15770	235
350	20231018	134400	953847900	15780	15770	15780	15770	110
351	20231018	134300	952113010	15780	15780	15780	15780	39
352	20231018	134200	951497590	15770	15770	15790	15770	70
353	20231018	134100	950393130	15770	15780	15780	15770	65
354	20231018	134000	949367470	15780	15770	15780	15770	43
355	20231018	133900	948689290	15790	15760	15790	15760	143
356	20231018	133800	946433850	15770	15790	15790	15760	79
357	20231018	133700	945187810	15790	15780	15790	15780	9
358	20231018	133600	945045780	15760	15750	15790	15730	483
359	20231018	133500	937429180	15740	15660	15740	15660	1093
360	20231018	133400	920258070	15660	15650	15670	15650	147
361	20231018	133300	917957160	15660	15660	15670	15630	1049
362	20231018	133200	901520050	15660	15620	15660	15610	583
363	20231018	133100	892408910	15620	15610	15630	15610	84
364	20231018	133000	891097400	15610	15610	15620	15610	47
365	20231018	132900	890363690	15610	15610	15640	15610	186
366	20231018	132800	887456360	15630	15590	15630	15590	107
367	20231018	132700	885786610	15580	15580	15580	15580	4
368	20231018	132600	885724290	15590	15590	15590	15590	87
369	20231018	132500	884367960	15590	15610	15610	15590	47
370	20231018	132400	883634370	15590	15590	15590	15590	191
371	20231018	132300	880656680	15620	15630	15630	15590	72
372	20231018	132200	879532930	15630	15590	15630	15580	452
373	20231018	132100	872480690	15590	15580	15590	15580	61
374	20231018	132000	871530240	15570	15570	15590	15570	55
375	20231018	131900	870673510	15570	15590	15590	15570	70
376	20231018	131800	869582830	15580	15560	15580	15560	42
377	20231018	131700	868928940	15570	15590	15590	15570	216
378	20231018	131600	865565580	15570	15570	15600	15570	103
379	20231018	131500	863961540	15600	15600	15610	15570	212
380	20231018	131400	860656170	15600	15590	15600	15590	100
381	20231018	131300	859097050	15620	15600	15620	15580	144
382	20231018	131200	856848520	15580	15600	15610	15580	137
383	20231018	131100	854711630	15600	15610	15620	15600	76
384	20231018	131000	853525330	15610	15610	15610	15610	43
385	20231018	130900	852854100	15610	15620	15630	15610	94
386	20231018	130800	851385740	15620	15610	15660	15610	130
387	20231018	130700	849352970	15610	15610	15610	15610	15
388	20231018	130600	849118820	15630	15660	15660	15630	491
389	20231018	130500	841441100	15650	15650	15650	15650	17
390	20231018	130400	841175050	15650	15650	15650	15650	75
391	20231018	130300	840001300	15670	15630	15670	15630	482
392	20231018	130200	832459360	15600	15590	15630	15590	388
393	20231018	130100	826403020	15570	15590	15600	15560	228
394	20231018	130000	822849570	15580	15550	15580	15550	85
395	20231018	125900	821526020	15550	15550	15590	15550	170
396	20231018	125800	818878810	15550	15610	15610	15550	641
397	20231018	125700	808889470	15610	15600	15620	15600	41
398	20231018	125600	808249430	15610	15610	15610	15610	141
399	20231018	125500	806048420	15610	15600	15610	15600	23
400	20231018	125400	805689550	15620	15600	15620	15600	93
401	20231018	125300	804238570	15610	15600	15610	15600	20
402	20231018	125200	803926480	15600	15600	15600	15600	124
403	20231018	125100	801992080	15600	15570	15630	15550	786
404	20231018	125000	789728750	15590	15540	15590	15540	188
405	20231018	124900	786800420	15540	15590	15600	15540	1892
406	20231018	124800	757377050	15550	15550	15580	15550	86
407	20231018	124700	756037980	15580	15540	15580	15540	381
408	20231018	124600	750103090	15540	15540	15580	15540	458
409	20231018	124500	742973800	15540	15590	15590	15540	192
410	20231018	124400	739981320	15580	15540	15580	15530	2759
411	20231018	124300	697092650	15540	15570	15570	15540	1516
412	20231018	124200	673525490	15570	15570	15570	15570	27
413	20231018	124100	673105100	15570	15570	15570	15570	240
414	20231018	124000	669368300	15570	15570	15570	15570	26
415	20231018	123900	668963480	15580	15580	15580	15570	69
416	20231018	123800	667889120	15570	15580	15580	15570	71
417	20231018	123700	666783630	15570	15570	15570	15570	15
418	20231018	123600	666550080	15570	15580	15580	15570	76
419	20231018	123500	665366160	15580	15580	15580	15580	19
420	20231018	123400	665070140	15580	15570	15590	15570	106
421	20231018	123300	663419450	15570	15570	15570	15570	4
422	20231018	123200	663357170	15570	15600	15610	15570	513
423	20231018	123100	655354380	15600	15600	15600	15600	55
424	20231018	123000	654496380	15600	15600	15610	15600	144
425	20231018	122900	652248920	15600	15610	15630	15600	177
426	20231018	122800	649484950	15600	15580	15600	15570	587
427	20231018	122700	640334570	15570	15560	15570	15560	19
428	20231018	122600	640038780	15560	15560	15560	15560	104
429	20231018	122500	638420540	15560	15560	15560	15560	4
430	20231018	122400	638358300	15560	15570	15570	15560	109
431	20231018	122300	636662150	15570	15560	15570	15560	24
432	20231018	122200	636288580	15560	15570	15580	15560	174
433	20231018	122100	633580710	15580	15590	15590	15580	204
434	20231018	122000	630401940	15580	15580	15580	15580	36
435	20231018	121900	629841060	15580	15580	15600	15580	258
436	20231018	121800	625817830	15580	15570	15580	15570	85
437	20231018	121700	624493990	15570	15570	15570	15570	58
438	20231018	121600	623590930	15570	15570	15570	15570	49
439	20231018	121500	622828000	15570	15570	15570	15570	1
440	20231018	121400	622812430	15570	15570	15570	15560	155
441	20231018	121300	620400490	15560	15570	15570	15560	50
442	20231018	121200	619622230	15570	15570	15570	15560	80
443	20231018	121100	618377140	15580	15590	15590	15580	964
444	20231018	121000	603349630	15600	15590	15600	15590	45
445	20231018	120900	602647970	15590	15600	15600	15590	125
446	20231018	120800	600698700	15590	15590	15590	15590	43
447	20231018	120700	600028330	15590	15590	15590	15590	58
448	20231018	120600	599124110	15590	15600	15600	15590	278
449	20231018	120500	594787730	15600	15610	15620	15600	178
450	20231018	120400	592010010	15610	15600	15610	15590	287
451	20231018	120300	587532610	15590	15590	15590	15590	25
452	20231018	120200	587142860	15590	15590	15590	15590	79
453	20231018	120100	585911250	15590	15590	15600	15590	46
454	20231018	120000	585194040	15580	15590	15590	15580	468
455	20231018	115900	577898430	15590	15600	15610	15590	78
456	20231018	115800	576681680	15600	15610	15610	15590	139
457	20231018	115700	574512320	15590	15600	15600	15590	69
458	20231018	115600	573436080	15650	15600	15650	15600	125
459	20231018	115500	571481290	15600	15580	15620	15560	524
460	20231018	115400	563301710	15580	15580	15580	15580	195
461	20231018	115300	560263610	15560	15570	15570	15560	19
462	20231018	115200	559967900	15560	15560	15570	15560	81
463	20231018	115100	558707510	15560	15560	15560	15550	80
464	20231018	115000	557462990	15560	15570	15570	15550	239
465	20231018	114900	553744430	15560	15560	15560	15560	78
466	20231018	114800	552530750	15580	15570	15580	15560	35
467	20231018	114700	551985910	15570	15570	15570	15560	139
468	20231018	114600	549822480	15570	15580	15580	15570	29
469	20231018	114500	549370900	15580	15570	15580	15570	18
470	20231018	114400	549090620	15570	15590	15600	15570	520
471	20231018	114300	540984160	15580	15570	15580	15570	63
472	20231018	114200	540002850	15580	15560	15580	15550	327
473	20231018	114100	534914800	15560	15570	15570	15560	292
474	20231018	114000	530369910	15570	15560	15570	15560	38
475	20231018	113900	529778560	15560	15560	15570	15560	229
476	20231018	113800	526213700	15560	15570	15570	15560	330
477	20231018	113700	521077620	15580	15600	15610	15580	510
478	20231018	113600	513123310	15600	15610	15610	15600	275
479	20231018	113500	508833290	15620	15610	15640	15610	220
480	20231018	113400	505397660	15600	15610	15650	15600	240
481	20231018	113300	501650470	15610	15600	15650	15600	327
482	20231018	113200	496545110	15600	15620	15620	15600	33
483	20231018	113100	496030140	15620	15610	15620	15600	241
484	20231018	113000	492267970	15610	15620	15620	15610	220
485	20231018	112900	488831800	15620	15620	15670	15620	69
486	20231018	112800	487753960	15620	15620	15680	15620	83
487	20231018	112700	486457420	15600	15610	15620	15600	898
488	20231018	112600	472446130	15610	15670	15680	15610	285
489	20231018	112500	467994710	15630	15700	15700	15630	858
490	20231018	112400	454559690	15710	15720	15720	15710	81
491	20231018	112300	453287060	15720	15730	15730	15720	39
492	20231018	112200	452673880	15730	15740	15770	15730	1062
493	20231018	112100	435967610	15740	15730	15740	15730	183
494	20231018	112000	433087240	15730	15740	15740	15730	117
495	20231018	111900	431246620	15740	15750	15750	15740	209
496	20231018	111800	427955420	15750	15770	15770	15750	31
497	20231018	111700	427467010	15770	15790	15790	15760	146
498	20231018	111600	425164470	15780	15780	15780	15780	37
499	20231018	111500	424580610	15780	15820	15820	15780	280
500	20231018	111400	420157110	15810	15830	15840	15810	390
501	20231018	111300	413987100	15830	15830	15830	15830	102
502	20231018	111200	412372440	15840	15890	15890	15840	368
503	20231018	111100	406528810	15910	15910	15910	15910	0
504	20231018	111000	406528810	15910	15910	15910	15910	0
505	20231018	110900	406528810	15910	15910	15910	15910	11
506	20231018	110800	406353800	15890	15890	15890	15890	8
507	20231018	110700	406226680	15890	15890	15890	15890	2
508	20231018	110600	406194900	15890	15880	15890	15880	47
509	20231018	110500	405448110	15860	15860	15860	15860	9
510	20231018	110400	405305370	15860	15860	15860	15860	0
511	20231018	110300	405305370	15860	15860	15860	15860	1
512	20231018	110200	405289510	15850	15850	15850	15850	72
513	20231018	110100	404148310	15850	15850	15850	15850	50
514	20231018	110000	403355810	15840	15840	15840	15840	100
515	20231018	105900	401771810	15840	15870	15870	15840	297
516	20231018	105800	397066860	15870	15870	15870	15870	43
517	20231018	105700	396384450	15900	15880	15900	15880	15
518	20231018	105600	396146150	15910	15910	15910	15910	1
519	20231018	105500	396130240	15840	15840	15840	15840	0
520	20231018	105400	396130240	15840	15840	15840	15840	175
521	20231018	105300	393358240	15840	15850	15850	15840	325
522	20231018	105200	388210200	15850	15860	15910	15850	601
523	20231018	105100	378684120	15920	15920	15920	15920	4
524	20231018	105000	378620440	15850	15860	15860	15850	4
525	20231018	104900	378557010	15930	15860	15930	15860	302
526	20231018	104800	373767150	15850	15890	15890	15850	500
527	20231018	104700	365838370	15890	15910	15910	15890	300
528	20231018	104600	361070990	15910	15910	15910	15910	1
529	20231018	104500	361055080	15910	15930	15930	15910	86
530	20231018	104400	359685680	15940	15910	15940	15910	11
531	20231018	104300	359510610	15920	15920	15920	15920	20
532	20231018	104200	359192210	15920	15940	15940	15920	22
533	20231018	104100	358841830	15910	15920	15920	15910	32
534	20231018	104000	358332570	15960	15960	15960	15960	0
535	20231018	103900	358332570	15960	15960	15960	15960	2
536	20231018	103800	358300650	15920	15950	15950	15920	500
537	20231018	103700	350334530	15950	15950	15950	15950	3
538	20231018	103600	350286680	15940	15940	15940	15940	100
539	20231018	103500	348692680	15960	15960	15960	15960	15
540	20231018	103400	348453280	15960	15950	15960	15950	2
541	20231018	103300	348421370	15940	15940	15940	15940	25
542	20231018	103200	348022870	15920	15920	15920	15920	0
543	20231018	103100	348022870	15920	15950	15950	15920	116
544	20231018	103000	346175570	15960	15970	15970	15960	74
545	20231018	102900	344994450	15960	15970	15970	15960	12
546	20231018	102800	344802840	15970	15970	15970	15970	6
547	20231018	102700	344707020	15970	15970	15970	15970	2
548	20231018	102600	344675080	15970	15970	15970	15970	7
549	20231018	102500	344563290	15970	15970	15970	15970	0
550	20231018	102400	344563290	15970	15970	15970	15970	7
551	20231018	102300	344451500	15970	15970	15970	15970	2
552	20231018	102200	344419560	15970	15970	15970	15970	10
553	20231018	102100	344259860	15970	15970	15970	15970	1
554	20231018	102000	344243890	15960	15970	15970	15960	26
555	20231018	101900	343828690	15980	15980	15980	15980	0
556	20231018	101800	343828690	15980	15980	15980	15980	11
557	20231018	101700	343652910	15970	15970	15970	15970	33
558	20231018	101600	343125900	15940	15970	15970	15940	800
559	20231018	101500	330358720	15970	15970	15970	15970	0
560	20231018	101400	330358720	15970	15890	15970	15890	663
561	20231018	101300	319807250	15840	15840	15840	15840	159
562	20231018	101200	317288690	15840	15840	15840	15840	221
563	20231018	101100	313788050	15890	15890	15890	15890	0
564	20231018	101000	313788050	15890	15840	15890	15840	15
565	20231018	100900	313549800	15890	15890	15890	15890	17
566	20231018	100800	313279670	15900	15840	15900	15840	19
567	20231018	100700	312978050	15840	15840	15840	15840	52
568	20231018	100600	312154370	15900	15900	15900	15900	0
569	20231018	100500	312154370	15900	15900	15900	15900	13
570	20231018	100400	311947670	15840	15910	15910	15840	510
571	20231018	100300	303866250	15910	15910	15910	15910	22
572	20231018	100200	303516230	15910	15910	15910	15910	0
573	20231018	100100	303516230	15910	15910	15910	15910	11
574	20231018	100000	303341220	15850	15880	15910	15850	1181
575	20231018	095900	284607290	15920	15920	15920	15880	71
576	20231018	095800	283479330	15920	15920	15920	15920	2
577	20231018	095700	283447490	15880	15880	15880	15880	17
578	20231018	095600	283177530	15900	15880	15900	15880	117
579	20231018	095500	281317450	15880	15880	15880	15870	159
580	20231018	095400	278792590	15900	15900	15900	15900	101
581	20231018	095300	277186690	15900	15900	15900	15900	5
582	20231018	095200	277107190	15870	15890	15890	15870	438
583	20231018	095100	270149020	15900	15920	15920	15900	89
584	20231018	095000	268732700	15920	15900	15920	15900	3
585	20231018	094900	268684960	15890	15910	15910	15890	2254
586	20231018	094800	232846250	15910	15910	15910	15910	80
587	20231018	094700	231573450	15910	15920	15920	15910	749
588	20231018	094600	219655000	15930	15930	15930	15930	7
589	20231018	094500	219543490	15930	15930	15930	15930	136
590	20231018	094400	217377010	15930	15930	15930	15930	0
591	20231018	094300	217377010	15930	15930	15930	15930	90
592	20231018	094200	215943310	15930	15930	15930	15930	100
593	20231018	094100	214350310	15930	15940	15940	15930	109
594	20231018	094000	212613730	15950	15950	15950	15950	98
595	20231018	093900	211050630	15950	15950	15950	15950	0
596	20231018	093800	211050630	15950	15960	15970	15950	177
597	20231018	093700	208224730	15970	16030	16030	15970	539
598	20231018	093600	199608260	16050	16050	16050	16050	1
599	20231018	093500	199592210	16010	16010	16010	16010	0
600	20231018	093400	199592210	16010	16050	16050	16010	6
601	20231018	093300	199495950	16060	16060	16060	16060	32
602	20231018	093200	198982030	16060	16060	16060	16060	0
603	20231018	093100	198982030	16060	16060	16060	16060	1
604	20231018	093000	198965970	16070	16020	16070	16010	111
605	20231018	092900	197185990	16080	16070	16080	16070	426
606	20231018	092800	190340160	16070	16060	16070	16060	241
607	20231018	092700	186468330	16060	16060	16060	16050	586
608	20231018	092600	177058170	16060	16030	16060	16020	260
609	20231018	092500	172884860	16030	16040	16040	16030	131
610	20231018	092400	170784920	16030	15980	16030	15980	502
611	20231018	092300	162742050	15960	15950	15960	15950	289
612	20231018	092200	158132110	15900	15900	15900	15900	230
613	20231018	092100	154475110	15950	15950	15950	15950	20
614	20231018	092000	154156110	15950	15870	15950	15870	150
615	20231018	091900	151771610	15870	15950	15950	15870	16
616	20231018	091800	151516490	15960	15960	15960	15960	13
617	20231018	091700	151309010	15960	15960	15960	15960	0
618	20231018	091600	151309010	15960	15900	15960	15900	90
619	20231018	091500	149873150	15900	15900	15900	15900	306
620	20231018	091400	145007750	15900	15910	15910	15900	516
621	20231018	091300	136803260	15910	15910	15910	15910	414
622	20231018	091200	130216520	15940	16030	16030	15940	2341
623	20231018	091100	92807420	16030	16060	16060	16030	311
624	20231018	091000	87817690	16060	16070	16070	16040	618
625	20231018	090900	77901460	16070	16060	16080	16060	3193
626	20231018	090800	26588660	16070	16070	16070	16070	0
627	20231018	090700	26588660	16070	16040	16070	16040	754
628	20231018	090600	14487010	16040	16000	16040	16000	350
629	20231018	090500	8883010	15940	15940	15940	15940	54
630	20231018	090400	8022250	15930	15930	15930	15930	16
631	20231018	090300	7767370	15910	15940	15940	15910	174
632	20231018	090200	4995690	15930	15930	15930	15930	0
633	20231018	090100	4995690	15930	15980	15980	15930	212
634	20231018	090000	1617600	16040	15980	16040	15980	101