KissMeData/029460/min/candle-20231020.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231020	190400	210273870	15660	15660	15660	15660	1068
3	20231020	190300	210273870	15660	15660	15660	15660	0
4	20231020	190200	210273870	15660	15660	15660	15660	0
5	20231020	190100	210273870	15660	15660	15660	15660	0
6	20231020	190000	210273870	15660	15660	15660	15660	0
7	20231020	185900	210273870	15660	15660	15660	15660	0
8	20231020	185800	210273870	15660	15660	15660	15660	0
9	20231020	185700	210273870	15660	15660	15660	15660	0
10	20231020	185600	210273870	15660	15660	15660	15660	0
11	20231020	185500	210273870	15660	15660	15660	15660	0
12	20231020	185400	210273870	15660	15660	15660	15660	0
13	20231020	185300	210273870	15660	15660	15660	15660	0
14	20231020	185200	210273870	15660	15660	15660	15660	0
15	20231020	185100	210273870	15660	15660	15660	15660	0
16	20231020	185000	210273870	15660	15660	15660	15660	0
17	20231020	184900	210273870	15660	15660	15660	15660	0
18	20231020	184800	210273870	15660	15660	15660	15660	0
19	20231020	184700	210273870	15660	15660	15660	15660	0
20	20231020	184600	210273870	15660	15660	15660	15660	0
21	20231020	184500	210273870	15660	15660	15660	15660	0
22	20231020	184400	210273870	15660	15660	15660	15660	0
23	20231020	184300	210273870	15660	15660	15660	15660	0
24	20231020	184200	210273870	15660	15660	15660	15660	0
25	20231020	184100	210273870	15660	15660	15660	15660	0
26	20231020	184000	210273870	15660	15660	15660	15660	0
27	20231020	183900	210273870	15660	15660	15660	15660	0
28	20231020	183800	210273870	15660	15660	15660	15660	0
29	20231020	183700	210273870	15660	15660	15660	15660	0
30	20231020	183600	210273870	15660	15660	15660	15660	0
31	20231020	183500	210273870	15660	15660	15660	15660	0
32	20231020	183400	210273870	15660	15660	15660	15660	1068
33	20231020	183300	210273870	15660	15660	15660	15660	0
34	20231020	183200	210273870	15660	15660	15660	15660	0
35	20231020	183100	210273870	15660	15660	15660	15660	0
36	20231020	183000	210273870	15660	15660	15660	15660	0
37	20231020	182900	210273870	15660	15660	15660	15660	0
38	20231020	182800	210273870	15660	15660	15660	15660	0
39	20231020	182700	210273870	15660	15660	15660	15660	0
40	20231020	182600	210273870	15660	15660	15660	15660	0
41	20231020	182500	210273870	15660	15660	15660	15660	0
42	20231020	182400	210273870	15660	15660	15660	15660	0
43	20231020	182300	210273870	15660	15660	15660	15660	0
44	20231020	182200	210273870	15660	15660	15660	15660	0
45	20231020	182100	210273870	15660	15660	15660	15660	0
46	20231020	182000	210273870	15660	15660	15660	15660	0
47	20231020	181900	210273870	15660	15660	15660	15660	0
48	20231020	181800	210273870	15660	15660	15660	15660	0
49	20231020	181700	210273870	15660	15660	15660	15660	0
50	20231020	181600	210273870	15660	15660	15660	15660	0
51	20231020	181500	210273870	15660	15660	15660	15660	0
52	20231020	181400	210273870	15660	15660	15660	15660	0
53	20231020	181300	210273870	15660	15660	15660	15660	0
54	20231020	181200	210273870	15660	15660	15660	15660	0
55	20231020	181100	210273870	15660	15660	15660	15660	0
56	20231020	181000	210273870	15660	15660	15660	15660	0
57	20231020	180900	210273870	15660	15660	15660	15660	0
58	20231020	180800	210273870	15660	15660	15660	15660	0
59	20231020	180700	210273870	15660	15660	15660	15660	0
60	20231020	180600	210273870	15660	15660	15660	15660	0
61	20231020	180500	210273870	15660	15660	15660	15660	0
62	20231020	180400	210273870	15660	15660	15660	15660	1068
63	20231020	180300	210273870	15660	15660	15660	15660	0
64	20231020	180200	210273870	15660	15660	15660	15660	0
65	20231020	180100	210273870	15660	15660	15660	15660	0
66	20231020	180000	210273870	15660	15660	15660	15660	0
67	20231020	175900	210273870	15660	15660	15660	15660	0
68	20231020	175800	210273870	15660	15660	15660	15660	0
69	20231020	175700	210273870	15660	15660	15660	15660	0
70	20231020	175600	210273870	15660	15660	15660	15660	0
71	20231020	175500	210273870	15660	15660	15660	15660	0
72	20231020	175400	210273870	15660	15660	15660	15660	0
73	20231020	175300	210273870	15660	15660	15660	15660	0
74	20231020	175200	210273870	15660	15660	15660	15660	0
75	20231020	175100	210273870	15660	15660	15660	15660	0
76	20231020	175000	210273870	15660	15660	15660	15660	0
77	20231020	174900	210273870	15660	15660	15660	15660	0
78	20231020	174800	210273870	15660	15660	15660	15660	0
79	20231020	174700	210273870	15660	15660	15660	15660	0
80	20231020	174600	210273870	15660	15660	15660	15660	0
81	20231020	174500	210273870	15660	15660	15660	15660	0
82	20231020	174400	210273870	15660	15660	15660	15660	0
83	20231020	174300	210273870	15660	15660	15660	15660	0
84	20231020	174200	210273870	15660	15660	15660	15660	0
85	20231020	174100	210273870	15660	15660	15660	15660	0
86	20231020	174000	210273870	15660	15660	15660	15660	0
87	20231020	173900	210273870	15660	15660	15660	15660	0
88	20231020	173800	210273870	15660	15660	15660	15660	0
89	20231020	173700	210273870	15660	15660	15660	15660	0
90	20231020	173600	210273870	15660	15660	15660	15660	0
91	20231020	173500	210273870	15660	15660	15660	15660	0
92	20231020	173400	210273870	15660	15660	15660	15660	1068
93	20231020	173300	210273870	15660	15660	15660	15660	0
94	20231020	173200	210273870	15660	15660	15660	15660	0
95	20231020	173100	210273870	15660	15660	15660	15660	0
96	20231020	173000	210273870	15660	15660	15660	15660	0
97	20231020	172900	210273870	15660	15660	15660	15660	0
98	20231020	172800	210273870	15660	15660	15660	15660	0
99	20231020	172700	210273870	15660	15660	15660	15660	0
100	20231020	172600	210273870	15660	15660	15660	15660	0
101	20231020	172500	210273870	15660	15660	15660	15660	0
102	20231020	172400	210273870	15660	15660	15660	15660	0
103	20231020	172300	210273870	15660	15660	15660	15660	0
104	20231020	172200	210273870	15660	15660	15660	15660	0
105	20231020	172100	210273870	15660	15660	15660	15660	0
106	20231020	172000	210273870	15660	15660	15660	15660	0
107	20231020	171900	210273870	15660	15660	15660	15660	0
108	20231020	171800	210273870	15660	15660	15660	15660	0
109	20231020	171700	210273870	15660	15660	15660	15660	0
110	20231020	171600	210273870	15660	15660	15660	15660	0
111	20231020	171500	210273870	15660	15660	15660	15660	0
112	20231020	171400	210273870	15660	15660	15660	15660	0
113	20231020	171300	210273870	15660	15660	15660	15660	0
114	20231020	171200	210273870	15660	15660	15660	15660	0
115	20231020	171100	210273870	15660	15660	15660	15660	0
116	20231020	171000	210273870	15660	15660	15660	15660	0
117	20231020	170900	210273870	15660	15660	15660	15660	0
118	20231020	170800	210273870	15660	15660	15660	15660	0
119	20231020	170700	210273870	15660	15660	15660	15660	0
120	20231020	170600	210273870	15660	15660	15660	15660	0
121	20231020	170500	210273870	15660	15660	15660	15660	0
122	20231020	170400	210273870	15660	15660	15660	15660	1068
123	20231020	170300	210273870	15660	15660	15660	15660	0
124	20231020	170200	210273870	15660	15660	15660	15660	0
125	20231020	170100	210273870	15660	15660	15660	15660	0
126	20231020	170000	210273870	15660	15660	15660	15660	0
127	20231020	165900	210273870	15660	15660	15660	15660	0
128	20231020	165800	210273870	15660	15660	15660	15660	0
129	20231020	165700	210273870	15660	15660	15660	15660	0
130	20231020	165600	210273870	15660	15660	15660	15660	0
131	20231020	165500	210273870	15660	15660	15660	15660	0
132	20231020	165400	210273870	15660	15660	15660	15660	0
133	20231020	165300	210273870	15660	15660	15660	15660	0
134	20231020	165200	210273870	15660	15660	15660	15660	0
135	20231020	165100	210273870	15660	15660	15660	15660	0
136	20231020	165000	210273870	15660	15660	15660	15660	0
137	20231020	164900	210273870	15660	15660	15660	15660	0
138	20231020	164800	210273870	15660	15660	15660	15660	0
139	20231020	164700	210273870	15660	15660	15660	15660	0
140	20231020	164600	210273870	15660	15660	15660	15660	0
141	20231020	164500	210273870	15660	15660	15660	15660	0
142	20231020	164400	210273870	15660	15660	15660	15660	0
143	20231020	164300	210273870	15660	15660	15660	15660	0
144	20231020	164200	210273870	15660	15660	15660	15660	0
145	20231020	164100	210273870	15660	15660	15660	15660	0
146	20231020	164000	210273870	15660	15660	15660	15660	0
147	20231020	163900	210273870	15660	15660	15660	15660	0
148	20231020	163800	210273870	15660	15660	15660	15660	0
149	20231020	163700	210273870	15660	15660	15660	15660	0
150	20231020	163600	210273870	15660	15660	15660	15660	0
151	20231020	163500	210273870	15660	15660	15660	15660	0
152	20231020	163400	210273870	15660	15660	15660	15660	1068
153	20231020	163300	210273870	15660	15660	15660	15660	0
154	20231020	163200	210273870	15660	15660	15660	15660	0
155	20231020	163100	210273870	15660	15660	15660	15660	0
156	20231020	163000	210273870	15660	15660	15660	15660	0
157	20231020	162900	210273870	15660	15660	15660	15660	0
158	20231020	162800	210273870	15660	15660	15660	15660	0
159	20231020	162700	210273870	15660	15660	15660	15660	0
160	20231020	162600	210273870	15660	15660	15660	15660	0
161	20231020	162500	210273870	15660	15660	15660	15660	0
162	20231020	162400	210273870	15660	15660	15660	15660	0
163	20231020	162300	210273870	15660	15660	15660	15660	0
164	20231020	162200	210273870	15660	15660	15660	15660	0
165	20231020	162100	210273870	15660	15660	15660	15660	0
166	20231020	162000	210273870	15660	15660	15660	15660	0
167	20231020	161900	210273870	15660	15660	15660	15660	0
168	20231020	161800	210273870	15660	15660	15660	15660	0
169	20231020	161700	210273870	15660	15660	15660	15660	0
170	20231020	161600	210273870	15660	15660	15660	15660	0
171	20231020	161500	210273870	15660	15660	15660	15660	0
172	20231020	161400	210273870	15660	15660	15660	15660	0
173	20231020	161300	210273870	15660	15660	15660	15660	0
174	20231020	161200	210273870	15660	15660	15660	15660	0
175	20231020	161100	210273870	15660	15660	15660	15660	0
176	20231020	161000	210273870	15660	15660	15660	15660	0
177	20231020	160900	210273870	15660	15660	15660	15660	0
178	20231020	160800	210273870	15660	15660	15660	15660	0
179	20231020	160700	210273870	15660	15660	15660	15660	0
180	20231020	160600	210273870	15660	15660	15660	15660	0
181	20231020	160500	210273870	15660	15660	15660	15660	0
182	20231020	160400	210273870	15660	15660	15660	15660	1068
183	20231020	160300	210273870	15660	15660	15660	15660	0
184	20231020	160200	210273870	15660	15660	15660	15660	0
185	20231020	160100	210273870	15660	15660	15660	15660	0
186	20231020	160000	210273870	15660	15660	15660	15660	0
187	20231020	155900	210273870	15660	15660	15660	15660	0
188	20231020	155800	210273870	15660	15660	15660	15660	0
189	20231020	155700	210273870	15660	15660	15660	15660	0
190	20231020	155600	210273870	15660	15660	15660	15660	0
191	20231020	155500	210273870	15660	15660	15660	15660	0
192	20231020	155400	210273870	15660	15660	15660	15660	0
193	20231020	155300	210273870	15660	15660	15660	15660	0
194	20231020	155200	210273870	15660	15660	15660	15660	0
195	20231020	155100	210273870	15660	15660	15660	15660	0
196	20231020	155000	210273870	15660	15660	15660	15660	0
197	20231020	154900	210273870	15660	15660	15660	15660	0
198	20231020	154800	210273870	15660	15660	15660	15660	0
199	20231020	154700	210273870	15660	15660	15660	15660	0
200	20231020	154600	210273870	15660	15660	15660	15660	0
201	20231020	154500	210273870	15660	15660	15660	15660	0
202	20231020	154400	210273870	15660	15660	15660	15660	0
203	20231020	154300	210273870	15660	15660	15660	15660	0
204	20231020	154200	210273870	15660	15660	15660	15660	0
205	20231020	154100	210273870	15660	15660	15660	15660	0
206	20231020	154000	210273870	15660	15660	15660	15660	0
207	20231020	153900	210273870	15660	15660	15660	15660	0
208	20231020	153800	210273870	15660	15660	15660	15660	0
209	20231020	153700	210273870	15660	15660	15660	15660	0
210	20231020	153600	210273870	15660	15660	15660	15660	0
211	20231020	153500	210273870	15660	15660	15660	15660	0
212	20231020	153400	210273870	15660	15660	15660	15660	1068
213	20231020	153300	210273870	15660	15660	15660	15660	0
214	20231020	153200	210273870	15660	15660	15660	15660	0
215	20231020	153100	210273870	15660	15660	15660	15660	0
216	20231020	153000	210273870	15660	15660	15660	15660	1068
217	20231020	152900	193548990	15590	15590	15590	15590	0
218	20231020	152800	193548990	15590	15590	15590	15590	0
219	20231020	152700	193548990	15590	15590	15590	15590	0
220	20231020	152600	193548990	15590	15590	15590	15590	0
221	20231020	152500	193548990	15590	15590	15590	15590	0
222	20231020	152400	193548990	15590	15590	15590	15590	0
223	20231020	152300	193548990	15590	15590	15590	15590	0
224	20231020	152200	193548990	15590	15590	15590	15590	0
225	20231020	152100	193548990	15590	15590	15590	15590	0
226	20231020	152000	193548990	15590	15590	15590	15590	0
227	20231020	151900	193548990	15590	15620	15700	15580	128
228	20231020	151800	191542680	15630	15660	15660	15630	2
229	20231020	151700	191511390	15580	15580	15580	15580	3
230	20231020	151600	191464650	15580	15660	15660	15580	333
231	20231020	151500	186252230	15590	15590	15590	15590	8
232	20231020	151400	186127510	15590	15590	15590	15590	12
233	20231020	151300	185940430	15590	15590	15590	15590	6
234	20231020	151200	185846890	15590	15600	15600	15590	672
235	20231020	151100	175364300	15600	15600	15610	15600	11
236	20231020	151000	175192690	15610	15610	15610	15610	2
237	20231020	150900	175161470	15610	15600	15610	15600	19
238	20231020	150800	174864890	15600	15600	15600	15600	2
239	20231020	150700	174833690	15600	15600	15600	15600	1
240	20231020	150600	174818090	15610	15600	15610	15600	8
241	20231020	150500	174693250	15600	15600	15610	15600	23
242	20231020	150400	174334400	15600	15600	15600	15600	23
243	20231020	150300	173975600	15610	15610	15610	15610	188
244	20231020	150200	171040920	15610	15610	15610	15610	8
245	20231020	150100	170916040	15610	15610	15610	15610	0
246	20231020	150000	170916040	15610	15610	15610	15610	0
247	20231020	145900	170916040	15610	15610	15610	15610	1
248	20231020	145800	170900430	15610	15610	15610	15610	1
249	20231020	145700	170884820	15620	15620	15620	15620	8
250	20231020	145600	170759860	15630	15640	15640	15630	2
251	20231020	145500	170728590	15620	15640	15640	15620	94
252	20231020	145400	169259450	15630	15630	15630	15630	0
253	20231020	145300	169259450	15630	15640	15640	15630	22
254	20231020	145200	168915580	15630	15660	15660	15630	25
255	20231020	145100	168524760	15640	15640	15640	15640	3
256	20231020	145000	168477840	15640	15640	15640	15640	7
257	20231020	144900	168368360	15630	15630	15630	15630	15
258	20231020	144800	168133910	15630	15630	15630	15630	6
259	20231020	144700	168040130	15630	15620	15630	15620	3
260	20231020	144600	167993250	15620	15620	15620	15620	2
261	20231020	144500	167962010	15630	15630	15630	15630	1
262	20231020	144400	167946380	15620	15620	15620	15620	7
263	20231020	144300	167837040	15620	15620	15620	15620	6
264	20231020	144200	167743320	15620	15620	15620	15620	2
265	20231020	144100	167712080	15620	15620	15620	15620	0
266	20231020	144000	167712080	15620	15620	15620	15620	0
267	20231020	143900	167712080	15620	15620	15620	15620	55
268	20231020	143800	166852980	15620	15620	15620	15620	1
269	20231020	143700	166837360	15630	15640	15640	15630	3
270	20231020	143600	166790450	15640	15640	15640	15640	1
271	20231020	143500	166774810	15620	15630	15630	15620	68
272	20231020	143400	165712460	15640	15660	15660	15640	44
273	20231020	143300	165023480	15670	15670	15670	15670	0
274	20231020	143200	165023480	15670	15670	15670	15670	0
275	20231020	143100	165023480	15670	15670	15670	15670	7
276	20231020	143000	164913790	15660	15660	15660	15660	30
277	20231020	142900	164443990	15670	15670	15670	15670	1081
278	20231020	142800	147504720	15620	15630	15630	15620	5
279	20231020	142700	147426610	15620	15660	15660	15620	459
280	20231020	142600	140251450	15660	15660	15660	15660	1
281	20231020	142500	140235790	15660	15660	15660	15660	0
282	20231020	142400	140235790	15660	15660	15660	15660	1
283	20231020	142300	140220130	15660	15660	15660	15660	2
284	20231020	142200	140188810	15660	15660	15660	15660	1
285	20231020	142100	140173150	15660	15660	15660	15660	2
286	20231020	142000	140141830	15670	15670	15670	15670	9
287	20231020	141900	140000800	15670	15670	15670	15670	0
288	20231020	141800	140000800	15670	15670	15670	15670	0
289	20231020	141700	140000800	15670	15690	15690	15670	21
290	20231020	141600	139671330	15690	15690	15690	15690	0
291	20231020	141500	139671330	15690	15690	15690	15690	20
292	20231020	141400	139357530	15690	15690	15690	15690	0
293	20231020	141300	139357530	15690	15690	15690	15690	0
294	20231020	141200	139357530	15690	15690	15690	15690	1
295	20231020	141100	139341840	15690	15690	15690	15690	0
296	20231020	141000	139341840	15690	15690	15690	15690	1
297	20231020	140900	139326150	15690	15690	15690	15690	1
298	20231020	140800	139310460	15690	15690	15690	15690	0
299	20231020	140700	139310460	15690	15690	15690	15690	0
300	20231020	140600	139310460	15690	15690	15690	15690	8
301	20231020	140500	139184940	15690	15690	15690	15690	0
302	20231020	140400	139184940	15690	15690	15690	15690	0
303	20231020	140300	139184940	15690	15690	15690	15690	7
304	20231020	140200	139075110	15710	15710	15710	15710	0
305	20231020	140100	139075110	15710	15710	15710	15710	0
306	20231020	140000	139075110	15710	15710	15710	15710	2
307	20231020	135900	139043690	15710	15710	15710	15700	73
308	20231020	135800	137897460	15700	15700	15700	15700	0
309	20231020	135700	137897460	15700	15700	15700	15700	0
310	20231020	135600	137897460	15700	15700	15700	15700	0
311	20231020	135500	137897460	15700	15700	15700	15700	200
312	20231020	135400	134757460	15710	15710	15710	15710	10
313	20231020	135300	134600360	15690	15690	15690	15690	0
314	20231020	135200	134600360	15690	15690	15690	15690	0
315	20231020	135100	134600360	15690	15690	15690	15690	1
316	20231020	135000	134584670	15680	15680	15680	15680	0
317	20231020	134900	134584670	15680	15680	15680	15680	7
318	20231020	134800	134474910	15680	15690	15690	15680	54
319	20231020	134700	133627950	15720	15720	15720	15720	0
320	20231020	134600	133627950	15720	15720	15720	15720	0
321	20231020	134500	133627950	15720	15720	15720	15720	0
322	20231020	134400	133627950	15720	15720	15720	15720	0
323	20231020	134300	133627950	15720	15720	15720	15720	1
324	20231020	134200	133612230	15700	15700	15700	15700	0
325	20231020	134100	133612230	15700	15710	15720	15700	1462
326	20231020	134000	110643520	15710	15710	15710	15710	9
327	20231020	133900	110502130	15670	15670	15670	15670	0
328	20231020	133800	110502130	15670	15680	15680	15670	56
329	20231020	133700	109624580	15680	15690	15690	15680	152
330	20231020	133600	107239710	15690	15690	15690	15690	4
331	20231020	133500	107176950	15690	15690	15690	15690	0
332	20231020	133400	107176950	15690	15690	15690	15690	0
333	20231020	133300	107176950	15690	15710	15710	15690	70
334	20231020	133200	106077310	15710	15710	15710	15710	0
335	20231020	133100	106077310	15710	15710	15710	15710	300
336	20231020	133000	101364310	15670	15670	15670	15670	33
337	20231020	132900	100847200	15670	15670	15670	15670	0
338	20231020	132800	100847200	15670	15670	15670	15670	0
339	20231020	132700	100847200	15670	15670	15670	15670	3
340	20231020	132600	100800190	15670	15670	15670	15670	30
341	20231020	132500	100330090	15650	15650	15650	15640	27
342	20231020	132400	99907740	15640	15640	15640	15640	0
343	20231020	132300	99907740	15640	15640	15640	15640	0
344	20231020	132200	99907740	15640	15640	15640	15640	60
345	20231020	132100	98969340	15650	15650	15650	15650	9
346	20231020	132000	98828490	15650	15650	15650	15650	0
347	20231020	131900	98828490	15650	15650	15650	15650	2
348	20231020	131800	98797190	15650	15650	15650	15650	0
349	20231020	131700	98797190	15650	15650	15650	15650	0
350	20231020	131600	98797190	15650	15650	15650	15650	0
351	20231020	131500	98797190	15650	15650	15650	15650	0
352	20231020	131400	98797190	15650	15650	15650	15650	0
353	20231020	131300	98797190	15650	15650	15650	15650	0
354	20231020	131200	98797190	15650	15650	15650	15650	0
355	20231020	131100	98797190	15650	15650	15650	15650	24
356	20231020	131000	98421590	15650	15650	15650	15650	0
357	20231020	130900	98421590	15650	15650	15650	15650	1
358	20231020	130800	98405940	15650	15670	15670	15650	135
359	20231020	130700	96292890	15680	15680	15680	15680	0
360	20231020	130600	96292890	15680	15680	15680	15680	1
361	20231020	130500	96277210	15710	15710	15710	15710	0
362	20231020	130400	96277210	15710	15710	15710	15710	0
363	20231020	130300	96277210	15710	15710	15710	15710	0
364	20231020	130200	96277210	15710	15710	15710	15710	0
365	20231020	130100	96277210	15710	15710	15710	15710	0
366	20231020	130000	96277210	15710	15710	15710	15710	1
367	20231020	125900	96261500	15680	15680	15680	15680	1
368	20231020	125800	96245820	15660	15660	15660	15660	0
369	20231020	125700	96245820	15660	15660	15660	15660	0
370	20231020	125600	96245820	15660	15660	15660	15660	0
371	20231020	125500	96245820	15660	15660	15660	15660	0
372	20231020	125400	96245820	15660	15660	15660	15660	0
373	20231020	125300	96245820	15660	15660	15660	15660	0
374	20231020	125200	96245820	15660	15660	15660	15660	43
375	20231020	125100	95572440	15650	15650	15650	15650	0
376	20231020	125000	95572440	15650	15660	15660	15650	10
377	20231020	124900	95415920	15660	15660	15660	15660	0
378	20231020	124800	95415920	15660	15680	15680	15660	180
379	20231020	124700	92597090	15660	15680	15680	15660	8
380	20231020	124600	92471780	15660	15660	15660	15660	0
381	20231020	124500	92471780	15660	15680	15680	15660	10
382	20231020	124400	92315140	15670	15670	15670	15670	0
383	20231020	124300	92315140	15670	15670	15670	15670	1
384	20231020	124200	92299470	15670	15670	15670	15670	100
385	20231020	124100	90732470	15680	15680	15680	15680	0
386	20231020	124000	90732470	15680	15680	15680	15680	1
387	20231020	123900	90716790	15710	15710	15710	15710	0
388	20231020	123800	90716790	15710	15710	15710	15710	0
389	20231020	123700	90716790	15710	15710	15710	15710	0
390	20231020	123600	90716790	15710	15710	15710	15710	1
391	20231020	123500	90701080	15670	15670	15670	15670	10
392	20231020	123400	90544380	15680	15680	15680	15680	1
393	20231020	123300	90528700	15680	15680	15680	15680	0
394	20231020	123200	90528700	15680	15680	15680	15680	1
395	20231020	123100	90513020	15680	15680	15680	15680	1
396	20231020	123000	90497340	15710	15710	15710	15710	0
397	20231020	122900	90497340	15710	15710	15710	15710	0
398	20231020	122800	90497340	15710	15710	15710	15710	0
399	20231020	122700	90497340	15710	15710	15710	15710	0
400	20231020	122600	90497340	15710	15710	15710	15710	1
401	20231020	122500	90481630	15680	15680	15680	15680	0
402	20231020	122400	90481630	15680	15680	15680	15680	1
403	20231020	122300	90465950	15670	15670	15670	15670	0
404	20231020	122200	90465950	15670	15670	15670	15670	0
405	20231020	122100	90465950	15670	15670	15670	15670	0
406	20231020	122000	90465950	15670	15670	15670	15670	2
407	20231020	121900	90434610	15660	15660	15660	15660	0
408	20231020	121800	90434610	15660	15660	15660	15660	0
409	20231020	121700	90434610	15660	15710	15710	15660	6
410	20231020	121600	90340400	15710	15710	15710	15710	1
411	20231020	121500	90324690	15710	15710	15710	15710	1
412	20231020	121400	90308980	15660	15660	15660	15660	0
413	20231020	121300	90308980	15660	15660	15660	15660	0
414	20231020	121200	90308980	15660	15670	15670	15660	17
415	20231020	121100	90042640	15670	15670	15670	15670	1
416	20231020	121000	90026970	15670	15670	15670	15670	1
417	20231020	120900	90011300	15670	15670	15670	15670	0
418	20231020	120800	90011300	15670	15670	15670	15670	0
419	20231020	120700	90011300	15670	15670	15670	15670	0
420	20231020	120600	90011300	15670	15670	15670	15670	0
421	20231020	120500	90011300	15670	15670	15670	15670	187
422	20231020	120400	87081010	15670	15670	15670	15670	2
423	20231020	120300	87049670	15670	15670	15670	15670	0
424	20231020	120200	87049670	15670	15630	15670	15630	57
425	20231020	120100	86158280	15630	15640	15640	15630	8
426	20231020	120000	86033170	15670	15670	15670	15670	20
427	20231020	115900	85719770	15670	15670	15670	15670	12
428	20231020	115800	85531730	15670	15670	15670	15670	12
429	20231020	115700	85343690	15670	15640	15670	15640	12
430	20231020	115600	85155680	15650	15650	15650	15650	0
431	20231020	115500	85155680	15650	15650	15650	15650	0
432	20231020	115400	85155680	15650	15660	15660	15650	250
433	20231020	115300	81243150	15710	15710	15710	15710	0
434	20231020	115200	81243150	15710	15710	15710	15710	0
435	20231020	115100	81243150	15710	15710	15710	15710	0
436	20231020	115000	81243150	15710	15710	15710	15710	0
437	20231020	114900	81243150	15710	15700	15710	15700	10
438	20231020	114800	81086130	15700	15700	15700	15700	0
439	20231020	114700	81086130	15700	15690	15700	15690	20
440	20231020	114600	80772270	15710	15710	15710	15710	0
441	20231020	114500	80772270	15710	15710	15710	15710	0
442	20231020	114400	80772270	15710	15710	15710	15710	0
443	20231020	114300	80772270	15710	15710	15710	15710	0
444	20231020	114200	80772270	15710	15710	15710	15710	0
445	20231020	114100	80772270	15710	15710	15710	15710	0
446	20231020	114000	80772270	15710	15710	15710	15710	0
447	20231020	113900	80772270	15710	15670	15710	15670	7
448	20231020	113800	80662540	15670	15670	15670	15670	1
449	20231020	113700	80646870	15620	15620	15620	15620	0
450	20231020	113600	80646870	15620	15620	15620	15620	0
451	20231020	113500	80646870	15620	15620	15620	15620	50
452	20231020	113400	79865870	15740	15740	15740	15740	0
453	20231020	113300	79865870	15740	15740	15740	15740	0
454	20231020	113200	79865870	15740	15740	15740	15740	0
455	20231020	113100	79865870	15740	15740	15740	15740	0
456	20231020	113000	79865870	15740	15740	15740	15740	0
457	20231020	112900	79865870	15740	15740	15740	15740	1
458	20231020	112800	79850130	15700	15700	15700	15700	0
459	20231020	112700	79850130	15700	15640	15700	15630	503
460	20231020	112600	71956960	15660	15660	15660	15660	0
461	20231020	112500	71956960	15660	15660	15660	15660	0
462	20231020	112400	71956960	15660	15660	15660	15660	0
463	20231020	112300	71956960	15660	15660	15660	15660	2
464	20231020	112200	71925640	15630	15630	15630	15630	8
465	20231020	112100	71800600	15630	15630	15630	15630	1
466	20231020	112000	71784970	15640	15640	15640	15640	43
467	20231020	111900	71112450	15640	15640	15640	15640	0
468	20231020	111800	71112450	15640	15640	15640	15640	0
469	20231020	111700	71112450	15640	15640	15640	15640	0
470	20231020	111600	71112450	15640	15640	15640	15640	0
471	20231020	111500	71112450	15640	15640	15640	15640	1
472	20231020	111400	71096810	15640	15640	15640	15640	1
473	20231020	111300	71081170	15640	15640	15640	15640	0
474	20231020	111200	71081170	15640	15640	15640	15640	0
475	20231020	111100	71081170	15640	15640	15640	15640	9
476	20231020	111000	70940410	15640	15640	15640	15640	0
477	20231020	110900	70940410	15640	15640	15640	15640	0
478	20231020	110800	70940410	15640	15640	15640	15640	10
479	20231020	110700	70784010	15640	15640	15640	15640	0
480	20231020	110600	70784010	15640	15640	15640	15640	1
481	20231020	110500	70768370	15660	15660	15660	15660	0
482	20231020	110400	70768370	15660	15660	15660	15660	0
483	20231020	110300	70768370	15660	15660	15660	15660	0
484	20231020	110200	70768370	15660	15660	15660	15660	0
485	20231020	110100	70768370	15660	15660	15660	15660	0
486	20231020	110000	70768370	15660	15660	15660	15660	0
487	20231020	105900	70768370	15660	15650	15660	15640	15
488	20231020	105800	70533640	15660	15660	15660	15660	1
489	20231020	105700	70517980	15680	15680	15680	15680	0
490	20231020	105600	70517980	15680	15680	15680	15680	0
491	20231020	105500	70517980	15680	15640	15680	15640	101
492	20231020	105400	68934340	15680	15680	15680	15680	0
493	20231020	105300	68934340	15680	15680	15680	15680	0
494	20231020	105200	68934340	15680	15680	15680	15680	0
495	20231020	105100	68934340	15680	15670	15680	15670	33
496	20231020	105000	68417220	15630	15630	15630	15630	0
497	20231020	104900	68417220	15630	15630	15630	15630	0
498	20231020	104800	68417220	15630	15630	15630	15630	0
499	20231020	104700	68417220	15630	15630	15630	15630	1
500	20231020	104600	68401590	15660	15650	15660	15650	29
501	20231020	104500	67947500	15630	15640	15640	15630	7
502	20231020	104400	67838030	15640	15660	15660	15640	2
503	20231020	104300	67806730	15640	15650	15650	15640	3
504	20231020	104200	67759790	15660	15660	15660	15660	0
505	20231020	104100	67759790	15660	15660	15660	15660	0
506	20231020	104000	67759790	15660	15660	15660	15660	0
507	20231020	103900	67759790	15660	15660	15660	15660	0
508	20231020	103800	67759790	15660	15640	15660	15630	17
509	20231020	103700	67493890	15630	15630	15630	15630	1
510	20231020	103600	67478260	15630	15630	15630	15630	0
511	20231020	103500	67478260	15630	15630	15630	15630	0
512	20231020	103400	67478260	15630	15630	15630	15630	0
513	20231020	103300	67478260	15630	15630	15630	15630	0
514	20231020	103200	67478260	15630	15630	15630	15630	0
515	20231020	103100	67478260	15630	15630	15630	15630	0
516	20231020	103000	67478260	15630	15630	15630	15630	34
517	20231020	102900	66946840	15630	15610	15630	15610	8
518	20231020	102800	66821940	15610	15610	15610	15610	0
519	20231020	102700	66821940	15610	15610	15610	15610	0
520	20231020	102600	66821940	15610	15610	15610	15610	0
521	20231020	102500	66821940	15610	15630	15630	15610	138
522	20231020	102400	64666400	15640	15640	15640	15630	9
523	20231020	102300	64525700	15650	15650	15650	15650	1
524	20231020	102200	64510050	15660	15660	15660	15660	1
525	20231020	102100	64494390	15670	15670	15670	15670	0
526	20231020	102000	64494390	15670	15630	15670	15630	3
527	20231020	101900	64447420	15640	15640	15640	15640	3
528	20231020	101800	64400500	15650	15650	15650	15650	1
529	20231020	101700	64384850	15650	15650	15650	15650	5
530	20231020	101600	64306600	15660	15660	15660	15660	64
531	20231020	101500	63304360	15660	15660	15660	15660	0
532	20231020	101400	63304360	15660	15660	15660	15660	0
533	20231020	101300	63304360	15660	15660	15660	15660	2
534	20231020	101200	63273040	15670	15670	15670	15670	1
535	20231020	101100	63257370	15670	15670	15670	15670	0
536	20231020	101000	63257370	15670	15670	15670	15670	47
537	20231020	100900	62520880	15670	15600	15670	15600	23
538	20231020	100800	62161240	15670	15670	15670	15670	1
539	20231020	100700	62145570	15700	15700	15700	15700	0
540	20231020	100600	62145570	15700	15700	15700	15700	0
541	20231020	100500	62145570	15700	15700	15700	15700	0
542	20231020	100400	62145570	15700	15580	15700	15580	110
543	20231020	100300	60429010	15550	15550	15550	15550	0
544	20231020	100200	60429010	15550	15550	15550	15550	0
545	20231020	100100	60429010	15550	15550	15550	15550	0
546	20231020	100000	60429010	15550	15540	15550	15540	158
547	20231020	095900	57973220	15500	15500	15500	15500	0
548	20231020	095800	57973220	15500	15500	15500	15500	0
549	20231020	095700	57973220	15500	15500	15500	15500	0
550	20231020	095600	57973220	15500	15500	15500	15500	3
551	20231020	095500	57926720	15510	15500	15510	15500	353
552	20231020	095400	52452460	15500	15490	15500	15480	128
553	20231020	095300	50469940	15490	15490	15490	15480	155
554	20231020	095200	48069220	15490	15500	15500	15480	320
555	20231020	095100	43112150	15550	15540	15550	15500	128
556	20231020	095000	41127140	15550	15550	15550	15550	0
557	20231020	094900	41127140	15550	15580	15580	15550	716
558	20231020	094800	29992140	15590	15590	15590	15590	0
559	20231020	094700	29992140	15590	15590	15590	15590	0
560	20231020	094600	29992140	15590	15640	15640	15590	428
561	20231020	094500	23315040	15660	15660	15660	15660	0
562	20231020	094400	23315040	15660	15690	15690	15650	97
563	20231020	094300	21795870	15700	15700	15700	15700	0
564	20231020	094200	21795870	15700	15700	15700	15700	50
565	20231020	094100	21010870	15700	15700	15700	15700	0
566	20231020	094000	21010870	15700	15700	15700	15700	1
567	20231020	093900	20995170	15700	15700	15700	15700	0
568	20231020	093800	20995170	15700	15700	15700	15700	0
569	20231020	093700	20995170	15700	15730	15730	15700	291
570	20231020	093600	16422580	15730	15730	15730	15730	0
571	20231020	093500	16422580	15730	15730	15730	15730	3
572	20231020	093400	16375390	15730	15730	15730	15730	0
573	20231020	093300	16375390	15730	15730	15730	15730	0
574	20231020	093200	16375390	15730	15730	15730	15720	154
575	20231020	093100	13953890	15740	15750	15750	15740	20
576	20231020	093000	13639040	15750	15750	15750	15750	0
577	20231020	092900	13639040	15750	15750	15750	15750	1
578	20231020	092800	13623290	15750	15750	15750	15750	0
579	20231020	092700	13623290	15750	15750	15750	15750	0
580	20231020	092600	13623290	15750	15750	15750	15750	0
581	20231020	092500	13623290	15750	15750	15750	15750	0
582	20231020	092400	13623290	15750	15750	15750	15750	0
583	20231020	092300	13623290	15750	15760	15760	15750	39
584	20231020	092200	13008990	15760	15760	15760	15760	2
585	20231020	092100	12977470	15760	15760	15760	15760	7
586	20231020	092000	12867150	15760	15760	15760	15760	0
587	20231020	091900	12867150	15760	15770	15770	15760	60
588	20231020	091800	11921530	15780	15780	15780	15780	3
589	20231020	091700	11874190	15780	15780	15780	15780	7
590	20231020	091600	11763730	15780	15780	15780	15780	0
591	20231020	091500	11763730	15780	15780	15780	15780	0
592	20231020	091400	11763730	15780	15780	15780	15780	156
593	20231020	091300	9302050	15780	15790	15790	15780	138
594	20231020	091200	7123890	15780	15780	15780	15780	0
595	20231020	091100	7123890	15780	15800	15810	15780	101
596	20231020	091000	5529170	15810	15840	15840	15810	237
597	20231020	090900	1777880	15840	15840	15900	15840	11
598	20231020	090800	1603580	15850	15850	15850	15850	2
599	20231020	090700	1571880	15850	15850	15850	15850	0
600	20231020	090600	1571880	15850	15870	15870	15850	62
601	20231020	090500	589070	15870	15870	15870	15870	1
602	20231020	090400	573200	15910	15910	15910	15910	0
603	20231020	090300	573200	15910	15910	15910	15910	5
604	20231020	090200	493650	15910	15910	15910	15910	0
605	20231020	090100	493650	15910	15910	15910	15910	10
606	20231020	090000	334550	15940	15930	15940	15930	21