KissMeData/361390/min/candle-20231026.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231026	204900	482242670	15180	15180	15180	15180	622
3	20231026	204800	482242670	15180	15180	15180	15180	0
4	20231026	204700	482242670	15180	15180	15180	15180	0
5	20231026	204600	482242670	15180	15180	15180	15180	0
6	20231026	204500	482242670	15180	15180	15180	15180	0
7	20231026	204400	482242670	15180	15180	15180	15180	0
8	20231026	204300	482242670	15180	15180	15180	15180	0
9	20231026	204200	482242670	15180	15180	15180	15180	0
10	20231026	204100	482242670	15180	15180	15180	15180	0
11	20231026	204000	482242670	15180	15180	15180	15180	0
12	20231026	203900	482242670	15180	15180	15180	15180	0
13	20231026	203800	482242670	15180	15180	15180	15180	0
14	20231026	203700	482242670	15180	15180	15180	15180	0
15	20231026	203600	482242670	15180	15180	15180	15180	0
16	20231026	203500	482242670	15180	15180	15180	15180	0
17	20231026	203400	482242670	15180	15180	15180	15180	0
18	20231026	203300	482242670	15180	15180	15180	15180	0
19	20231026	203200	482242670	15180	15180	15180	15180	0
20	20231026	203100	482242670	15180	15180	15180	15180	0
21	20231026	203000	482242670	15180	15180	15180	15180	0
22	20231026	202900	482242670	15180	15180	15180	15180	0
23	20231026	202800	482242670	15180	15180	15180	15180	0
24	20231026	202700	482242670	15180	15180	15180	15180	0
25	20231026	202600	482242670	15180	15180	15180	15180	0
26	20231026	202500	482242670	15180	15180	15180	15180	0
27	20231026	202400	482242670	15180	15180	15180	15180	0
28	20231026	202300	482242670	15180	15180	15180	15180	0
29	20231026	202200	482242670	15180	15180	15180	15180	0
30	20231026	202100	482242670	15180	15180	15180	15180	0
31	20231026	202000	482242670	15180	15180	15180	15180	0
32	20231026	201900	482242670	15180	15180	15180	15180	622
33	20231026	201800	482242670	15180	15180	15180	15180	0
34	20231026	201700	482242670	15180	15180	15180	15180	0
35	20231026	201600	482242670	15180	15180	15180	15180	0
36	20231026	201500	482242670	15180	15180	15180	15180	0
37	20231026	201400	482242670	15180	15180	15180	15180	0
38	20231026	201300	482242670	15180	15180	15180	15180	0
39	20231026	201200	482242670	15180	15180	15180	15180	0
40	20231026	201100	482242670	15180	15180	15180	15180	0
41	20231026	201000	482242670	15180	15180	15180	15180	0
42	20231026	200900	482242670	15180	15180	15180	15180	0
43	20231026	200800	482242670	15180	15180	15180	15180	0
44	20231026	200700	482242670	15180	15180	15180	15180	0
45	20231026	200600	482242670	15180	15180	15180	15180	0
46	20231026	200500	482242670	15180	15180	15180	15180	0
47	20231026	200400	482242670	15180	15180	15180	15180	0
48	20231026	200300	482242670	15180	15180	15180	15180	0
49	20231026	200200	482242670	15180	15180	15180	15180	0
50	20231026	200100	482242670	15180	15180	15180	15180	0
51	20231026	200000	482242670	15180	15180	15180	15180	0
52	20231026	195900	482242670	15180	15180	15180	15180	0
53	20231026	195800	482242670	15180	15180	15180	15180	0
54	20231026	195700	482242670	15180	15180	15180	15180	0
55	20231026	195600	482242670	15180	15180	15180	15180	0
56	20231026	195500	482242670	15180	15180	15180	15180	0
57	20231026	195400	482242670	15180	15180	15180	15180	0
58	20231026	195300	482242670	15180	15180	15180	15180	0
59	20231026	195200	482242670	15180	15180	15180	15180	0
60	20231026	195100	482242670	15180	15180	15180	15180	0
61	20231026	195000	482242670	15180	15180	15180	15180	0
62	20231026	194900	482242670	15180	15180	15180	15180	622
63	20231026	194800	482242670	15180	15180	15180	15180	0
64	20231026	194700	482242670	15180	15180	15180	15180	0
65	20231026	194600	482242670	15180	15180	15180	15180	0
66	20231026	194500	482242670	15180	15180	15180	15180	0
67	20231026	194400	482242670	15180	15180	15180	15180	0
68	20231026	194300	482242670	15180	15180	15180	15180	0
69	20231026	194200	482242670	15180	15180	15180	15180	0
70	20231026	194100	482242670	15180	15180	15180	15180	0
71	20231026	194000	482242670	15180	15180	15180	15180	0
72	20231026	193900	482242670	15180	15180	15180	15180	0
73	20231026	193800	482242670	15180	15180	15180	15180	0
74	20231026	193700	482242670	15180	15180	15180	15180	0
75	20231026	193600	482242670	15180	15180	15180	15180	0
76	20231026	193500	482242670	15180	15180	15180	15180	0
77	20231026	193400	482242670	15180	15180	15180	15180	0
78	20231026	193300	482242670	15180	15180	15180	15180	0
79	20231026	193200	482242670	15180	15180	15180	15180	0
80	20231026	193100	482242670	15180	15180	15180	15180	0
81	20231026	193000	482242670	15180	15180	15180	15180	0
82	20231026	192900	482242670	15180	15180	15180	15180	0
83	20231026	192800	482242670	15180	15180	15180	15180	0
84	20231026	192700	482242670	15180	15180	15180	15180	0
85	20231026	192600	482242670	15180	15180	15180	15180	0
86	20231026	192500	482242670	15180	15180	15180	15180	0
87	20231026	192400	482242670	15180	15180	15180	15180	0
88	20231026	192300	482242670	15180	15180	15180	15180	0
89	20231026	192200	482242670	15180	15180	15180	15180	0
90	20231026	192100	482242670	15180	15180	15180	15180	0
91	20231026	192000	482242670	15180	15180	15180	15180	0
92	20231026	191900	482242670	15180	15180	15180	15180	622
93	20231026	191800	482242670	15180	15180	15180	15180	0
94	20231026	191700	482242670	15180	15180	15180	15180	0
95	20231026	191600	482242670	15180	15180	15180	15180	0
96	20231026	191500	482242670	15180	15180	15180	15180	0
97	20231026	191400	482242670	15180	15180	15180	15180	0
98	20231026	191300	482242670	15180	15180	15180	15180	0
99	20231026	191200	482242670	15180	15180	15180	15180	0
100	20231026	191100	482242670	15180	15180	15180	15180	0
101	20231026	191000	482242670	15180	15180	15180	15180	0
102	20231026	190900	482242670	15180	15180	15180	15180	0
103	20231026	190800	482242670	15180	15180	15180	15180	0
104	20231026	190700	482242670	15180	15180	15180	15180	0
105	20231026	190600	482242670	15180	15180	15180	15180	0
106	20231026	190500	482242670	15180	15180	15180	15180	0
107	20231026	190400	482242670	15180	15180	15180	15180	0
108	20231026	190300	482242670	15180	15180	15180	15180	0
109	20231026	190200	482242670	15180	15180	15180	15180	0
110	20231026	190100	482242670	15180	15180	15180	15180	0
111	20231026	190000	482242670	15180	15180	15180	15180	0
112	20231026	185900	482242670	15180	15180	15180	15180	0
113	20231026	185800	482242670	15180	15180	15180	15180	0
114	20231026	185700	482242670	15180	15180	15180	15180	0
115	20231026	185600	482242670	15180	15180	15180	15180	0
116	20231026	185500	482242670	15180	15180	15180	15180	0
117	20231026	185400	482242670	15180	15180	15180	15180	0
118	20231026	185300	482242670	15180	15180	15180	15180	0
119	20231026	185200	482242670	15180	15180	15180	15180	0
120	20231026	185100	482242670	15180	15180	15180	15180	0
121	20231026	185000	482242670	15180	15180	15180	15180	0
122	20231026	184900	482242670	15180	15180	15180	15180	622
123	20231026	184800	482242670	15180	15180	15180	15180	0
124	20231026	184700	482242670	15180	15180	15180	15180	0
125	20231026	184600	482242670	15180	15180	15180	15180	0
126	20231026	184500	482242670	15180	15180	15180	15180	0
127	20231026	184400	482242670	15180	15180	15180	15180	0
128	20231026	184300	482242670	15180	15180	15180	15180	0
129	20231026	184200	482242670	15180	15180	15180	15180	0
130	20231026	184100	482242670	15180	15180	15180	15180	0
131	20231026	184000	482242670	15180	15180	15180	15180	0
132	20231026	183900	482242670	15180	15180	15180	15180	0
133	20231026	183800	482242670	15180	15180	15180	15180	0
134	20231026	183700	482242670	15180	15180	15180	15180	0
135	20231026	183600	482242670	15180	15180	15180	15180	0
136	20231026	183500	482242670	15180	15180	15180	15180	0
137	20231026	183400	482242670	15180	15180	15180	15180	0
138	20231026	183300	482242670	15180	15180	15180	15180	0
139	20231026	183200	482242670	15180	15180	15180	15180	0
140	20231026	183100	482242670	15180	15180	15180	15180	0
141	20231026	183000	482242670	15180	15180	15180	15180	0
142	20231026	182900	482242670	15180	15180	15180	15180	0
143	20231026	182800	482242670	15180	15180	15180	15180	0
144	20231026	182700	482242670	15180	15180	15180	15180	0
145	20231026	182600	482242670	15180	15180	15180	15180	0
146	20231026	182500	482242670	15180	15180	15180	15180	0
147	20231026	182400	482242670	15180	15180	15180	15180	0
148	20231026	182300	482242670	15180	15180	15180	15180	0
149	20231026	182200	482242670	15180	15180	15180	15180	0
150	20231026	182100	482242670	15180	15180	15180	15180	0
151	20231026	182000	482242670	15180	15180	15180	15180	0
152	20231026	181900	482242670	15180	15180	15180	15180	622
153	20231026	181800	482242670	15180	15180	15180	15180	0
154	20231026	181700	482242670	15180	15180	15180	15180	0
155	20231026	181600	482242670	15180	15180	15180	15180	0
156	20231026	181500	482242670	15180	15180	15180	15180	0
157	20231026	181400	482242670	15180	15180	15180	15180	0
158	20231026	181300	482242670	15180	15180	15180	15180	0
159	20231026	181200	482242670	15180	15180	15180	15180	0
160	20231026	181100	482242670	15180	15180	15180	15180	0
161	20231026	181000	482242670	15180	15180	15180	15180	0
162	20231026	180900	482242670	15180	15180	15180	15180	0
163	20231026	180800	482242670	15180	15180	15180	15180	0
164	20231026	180700	482242670	15180	15180	15180	15180	0
165	20231026	180600	482242670	15180	15180	15180	15180	0
166	20231026	180500	482242670	15180	15180	15180	15180	0
167	20231026	180400	482242670	15180	15180	15180	15180	0
168	20231026	180300	482242670	15180	15180	15180	15180	0
169	20231026	180200	482242670	15180	15180	15180	15180	0
170	20231026	180100	482242670	15180	15180	15180	15180	0
171	20231026	180000	482242670	15180	15180	15180	15180	0
172	20231026	175900	482242670	15180	15180	15180	15180	0
173	20231026	175800	482242670	15180	15180	15180	15180	0
174	20231026	175700	482242670	15180	15180	15180	15180	0
175	20231026	175600	482242670	15180	15180	15180	15180	0
176	20231026	175500	482242670	15180	15180	15180	15180	0
177	20231026	175400	482242670	15180	15180	15180	15180	0
178	20231026	175300	482242670	15180	15180	15180	15180	0
179	20231026	175200	482242670	15180	15180	15180	15180	0
180	20231026	175100	482242670	15180	15180	15180	15180	0
181	20231026	175000	482242670	15180	15180	15180	15180	0
182	20231026	174900	482242670	15180	15180	15180	15180	622
183	20231026	174800	482242670	15180	15180	15180	15180	0
184	20231026	174700	482242670	15180	15180	15180	15180	0
185	20231026	174600	482242670	15180	15180	15180	15180	0
186	20231026	174500	482242670	15180	15180	15180	15180	0
187	20231026	174400	482242670	15180	15180	15180	15180	0
188	20231026	174300	482242670	15180	15180	15180	15180	0
189	20231026	174200	482242670	15180	15180	15180	15180	0
190	20231026	174100	482242670	15180	15180	15180	15180	0
191	20231026	174000	482242670	15180	15180	15180	15180	0
192	20231026	173900	482242670	15180	15180	15180	15180	0
193	20231026	173800	482242670	15180	15180	15180	15180	0
194	20231026	173700	482242670	15180	15180	15180	15180	0
195	20231026	173600	482242670	15180	15180	15180	15180	0
196	20231026	173500	482242670	15180	15180	15180	15180	0
197	20231026	173400	482242670	15180	15180	15180	15180	0
198	20231026	173300	482242670	15180	15180	15180	15180	0
199	20231026	173200	482242670	15180	15180	15180	15180	0
200	20231026	173100	482242670	15180	15180	15180	15180	0
201	20231026	173000	482242670	15180	15180	15180	15180	0
202	20231026	172900	482242670	15180	15180	15180	15180	0
203	20231026	172800	482242670	15180	15180	15180	15180	0
204	20231026	172700	482242670	15180	15180	15180	15180	0
205	20231026	172600	482242670	15180	15180	15180	15180	0
206	20231026	172500	482242670	15180	15180	15180	15180	0
207	20231026	172400	482242670	15180	15180	15180	15180	0
208	20231026	172300	482242670	15180	15180	15180	15180	0
209	20231026	172200	482242670	15180	15180	15180	15180	0
210	20231026	172100	482242670	15180	15180	15180	15180	0
211	20231026	172000	482242670	15180	15180	15180	15180	0
212	20231026	171900	482242670	15180	15180	15180	15180	622
213	20231026	171800	482242670	15180	15180	15180	15180	0
214	20231026	171700	482242670	15180	15180	15180	15180	0
215	20231026	171600	482242670	15180	15180	15180	15180	0
216	20231026	171500	482242670	15180	15180	15180	15180	0
217	20231026	171400	482242670	15180	15180	15180	15180	0
218	20231026	171300	482242670	15180	15180	15180	15180	0
219	20231026	171200	482242670	15180	15180	15180	15180	0
220	20231026	171100	482242670	15180	15180	15180	15180	0
221	20231026	171000	482242670	15180	15180	15180	15180	0
222	20231026	170900	482242670	15180	15180	15180	15180	0
223	20231026	170800	482242670	15180	15180	15180	15180	0
224	20231026	170700	482242670	15180	15180	15180	15180	0
225	20231026	170600	482242670	15180	15180	15180	15180	0
226	20231026	170500	482242670	15180	15180	15180	15180	0
227	20231026	170400	482242670	15180	15180	15180	15180	0
228	20231026	170300	482242670	15180	15180	15180	15180	0
229	20231026	170200	482242670	15180	15180	15180	15180	0
230	20231026	170100	482242670	15180	15180	15180	15180	0
231	20231026	170000	482242670	15180	15180	15180	15180	0
232	20231026	165900	482242670	15180	15180	15180	15180	0
233	20231026	165800	482242670	15180	15180	15180	15180	0
234	20231026	165700	482242670	15180	15180	15180	15180	0
235	20231026	165600	482242670	15180	15180	15180	15180	0
236	20231026	165500	482242670	15180	15180	15180	15180	0
237	20231026	165400	482242670	15180	15180	15180	15180	0
238	20231026	165300	482242670	15180	15180	15180	15180	0
239	20231026	165200	482242670	15180	15180	15180	15180	0
240	20231026	165100	482242670	15180	15180	15180	15180	0
241	20231026	165000	482242670	15180	15180	15180	15180	0
242	20231026	164900	482242670	15180	15180	15180	15180	622
243	20231026	164800	482242670	15180	15180	15180	15180	0
244	20231026	164700	482242670	15180	15180	15180	15180	0
245	20231026	164600	482242670	15180	15180	15180	15180	0
246	20231026	164500	482242670	15180	15180	15180	15180	0
247	20231026	164400	482242670	15180	15180	15180	15180	0
248	20231026	164300	482242670	15180	15180	15180	15180	0
249	20231026	164200	482242670	15180	15180	15180	15180	0
250	20231026	164100	482242670	15180	15180	15180	15180	0
251	20231026	164000	482242670	15180	15180	15180	15180	0
252	20231026	163900	482242670	15180	15180	15180	15180	0
253	20231026	163800	482242670	15180	15180	15180	15180	0
254	20231026	163700	482242670	15180	15180	15180	15180	0
255	20231026	163600	482242670	15180	15180	15180	15180	0
256	20231026	163500	482242670	15180	15180	15180	15180	0
257	20231026	163400	482242670	15180	15180	15180	15180	0
258	20231026	163300	482242670	15180	15180	15180	15180	0
259	20231026	163200	482242670	15180	15180	15180	15180	0
260	20231026	163100	482242670	15180	15180	15180	15180	0
261	20231026	163000	482242670	15180	15180	15180	15180	0
262	20231026	162900	482242670	15180	15180	15180	15180	0
263	20231026	162800	482242670	15180	15180	15180	15180	0
264	20231026	162700	482242670	15180	15180	15180	15180	0
265	20231026	162600	482242670	15180	15180	15180	15180	0
266	20231026	162500	482242670	15180	15180	15180	15180	0
267	20231026	162400	482242670	15180	15180	15180	15180	0
268	20231026	162300	482242670	15180	15180	15180	15180	0
269	20231026	162200	482242670	15180	15180	15180	15180	0
270	20231026	162100	482242670	15180	15180	15180	15180	0
271	20231026	162000	482242670	15180	15180	15180	15180	0
272	20231026	161900	482242670	15180	15180	15180	15180	622
273	20231026	161800	482242670	15180	15180	15180	15180	0
274	20231026	161700	482242670	15180	15180	15180	15180	0
275	20231026	161600	482242670	15180	15180	15180	15180	0
276	20231026	161500	482242670	15180	15180	15180	15180	0
277	20231026	161400	482242670	15180	15180	15180	15180	0
278	20231026	161300	482242670	15180	15180	15180	15180	0
279	20231026	161200	482242670	15180	15180	15180	15180	0
280	20231026	161100	482242670	15180	15180	15180	15180	0
281	20231026	161000	482242670	15180	15180	15180	15180	0
282	20231026	160900	482242670	15180	15180	15180	15180	0
283	20231026	160800	482242670	15180	15180	15180	15180	0
284	20231026	160700	482242670	15180	15180	15180	15180	0
285	20231026	160600	482242670	15180	15180	15180	15180	0
286	20231026	160500	482242670	15180	15180	15180	15180	0
287	20231026	160400	482242670	15180	15180	15180	15180	0
288	20231026	160300	482242670	15180	15180	15180	15180	0
289	20231026	160200	482242670	15180	15180	15180	15180	0
290	20231026	160100	482242670	15180	15180	15180	15180	0
291	20231026	160000	482242670	15180	15180	15180	15180	0
292	20231026	155900	482242670	15180	15180	15180	15180	0
293	20231026	155800	482242670	15180	15180	15180	15180	0
294	20231026	155700	482242670	15180	15180	15180	15180	0
295	20231026	155600	482242670	15180	15180	15180	15180	0
296	20231026	155500	482242670	15180	15180	15180	15180	0
297	20231026	155400	482242670	15180	15180	15180	15180	0
298	20231026	155300	482242670	15180	15180	15180	15180	0
299	20231026	155200	482242670	15180	15180	15180	15180	0
300	20231026	155100	482242670	15180	15180	15180	15180	0
301	20231026	155000	482242670	15180	15180	15180	15180	0
302	20231026	154900	482242670	15180	15180	15180	15180	622
303	20231026	154800	482242670	15180	15180	15180	15180	0
304	20231026	154700	482242670	15180	15180	15180	15180	0
305	20231026	154600	482242670	15180	15180	15180	15180	0
306	20231026	154500	482242670	15180	15180	15180	15180	0
307	20231026	154400	482242670	15180	15180	15180	15180	0
308	20231026	154300	482242670	15180	15180	15180	15180	0
309	20231026	154200	482242670	15180	15180	15180	15180	0
310	20231026	154100	482242670	15180	15180	15180	15180	0
311	20231026	154000	482242670	15180	15180	15180	15180	0
312	20231026	153900	482242670	15180	15180	15180	15180	0
313	20231026	153800	482242670	15180	15180	15180	15180	0
314	20231026	153700	482242670	15180	15180	15180	15180	0
315	20231026	153600	482242670	15180	15180	15180	15180	0
316	20231026	153500	482242670	15180	15180	15180	15180	0
317	20231026	153400	482242670	15180	15180	15180	15180	0
318	20231026	153300	482242670	15180	15180	15180	15180	0
319	20231026	153200	482242670	15180	15180	15180	15180	0
320	20231026	153100	482242670	15180	15180	15180	15180	0
321	20231026	153000	482242670	15180	15180	15180	15180	622
322	20231026	152900	472800710	15330	15330	15330	15330	0
323	20231026	152800	472800710	15330	15330	15330	15330	0
324	20231026	152700	472800710	15330	15330	15330	15330	0
325	20231026	152600	472800710	15330	15330	15330	15330	0
326	20231026	152500	472800710	15330	15330	15330	15330	0
327	20231026	152400	472800710	15330	15330	15330	15330	0
328	20231026	152300	472800710	15330	15330	15330	15330	0
329	20231026	152200	472800710	15330	15330	15330	15330	0
330	20231026	152100	472800710	15330	15330	15330	15330	0
331	20231026	152000	472800710	15330	15330	15330	15330	0
332	20231026	151900	472800710	15330	15030	15340	15030	201
333	20231026	151800	469738520	15080	15060	15080	15030	329
334	20231026	151700	464777550	15030	15050	15060	15030	119
335	20231026	151600	462986470	15050	15050	15050	15050	1
336	20231026	151500	462971420	15020	15040	15040	15020	2
337	20231026	151400	462941360	15040	15040	15040	15040	9
338	20231026	151300	462806000	15050	15050	15050	15050	2
339	20231026	151200	462775900	15050	15050	15050	15050	0
340	20231026	151100	462775900	15050	15050	15050	15050	0
341	20231026	151000	462775900	15050	15010	15050	15010	13
342	20231026	150900	462580530	15050	15050	15050	15050	5
343	20231026	150800	462505280	15050	15050	15050	15050	0
344	20231026	150700	462505280	15050	15050	15050	15050	1
345	20231026	150600	462490230	15010	15010	15010	15010	2
346	20231026	150500	462460210	15020	15020	15020	15020	10
347	20231026	150400	462310010	15010	15010	15010	15010	85
348	20231026	150300	461034160	15020	15010	15050	15010	92
349	20231026	150200	459652990	15020	15020	15020	15020	81
350	20231026	150100	458436370	15050	15050	15050	15050	7
351	20231026	150000	458331020	15060	15060	15060	15060	1
352	20231026	145900	458315960	15060	15020	15060	15020	138
353	20231026	145800	456243120	15060	15060	15060	15060	0
354	20231026	145700	456243120	15060	15060	15060	15060	0
355	20231026	145600	456243120	15060	15060	15060	15060	0
356	20231026	145500	456243120	15060	15030	15060	15010	231
357	20231026	145400	452774990	15060	15060	15060	15060	0
358	20231026	145300	452774990	15060	15020	15060	15020	43
359	20231026	145200	452128730	15060	15030	15060	15010	782
360	20231026	145100	440383810	15060	15060	15060	15060	1
361	20231026	145000	440368750	15060	15060	15060	15060	0
362	20231026	144900	440368750	15060	15060	15060	15060	0
363	20231026	144800	440368750	15060	15050	15060	15050	61
364	20231026	144700	439450690	15060	15060	15060	15060	100
365	20231026	144600	437944690	15060	15060	15060	15060	1
366	20231026	144500	437929630	15060	15060	15060	15060	0
367	20231026	144400	437929630	15060	15060	15060	15060	1
368	20231026	144300	437914570	15060	15060	15060	15060	10
369	20231026	144200	437763970	15060	15060	15060	15060	3
370	20231026	144100	437718790	15060	15060	15060	15060	3
371	20231026	144000	437673610	15060	15060	15060	15060	1
372	20231026	143900	437658550	15060	15060	15060	15060	5
373	20231026	143800	437583250	15060	15060	15060	15060	1
374	20231026	143700	437568190	15060	15060	15060	15060	0
375	20231026	143600	437568190	15060	15060	15060	15060	1
376	20231026	143500	437553130	15000	15000	15000	15000	0
377	20231026	143400	437553130	15000	15000	15000	15000	1
378	20231026	143300	437538130	15060	15060	15060	15060	0
379	20231026	143200	437538130	15060	15060	15060	15060	1
380	20231026	143100	437523070	15050	15060	15060	15050	2
381	20231026	143000	437492960	15060	15000	15060	15000	32
382	20231026	142900	437012900	15000	15000	15000	15000	4
383	20231026	142800	436952900	15000	15000	15000	15000	0
384	20231026	142700	436952900	15000	15000	15000	15000	0
385	20231026	142600	436952900	15000	15000	15000	15000	5
386	20231026	142500	436877900	15000	14990	15000	14990	273
387	20231026	142400	432784430	15080	15080	15080	15000	21
388	20231026	142300	432469270	15030	15030	15030	15030	10
389	20231026	142200	432318970	15080	15080	15080	15080	0
390	20231026	142100	432318970	15080	15080	15080	15080	0
391	20231026	142000	432318970	15080	15080	15080	15080	1
392	20231026	141900	432303890	14990	14990	14990	14990	52
393	20231026	141800	431524410	15080	15080	15080	15080	0
394	20231026	141700	431524410	15080	15080	15080	15080	0
395	20231026	141600	431524410	15080	14990	15080	14990	68
396	20231026	141500	430505000	14990	14990	14990	14990	143
397	20231026	141400	428361430	14990	14990	14990	14990	7
398	20231026	141300	428256500	14990	14990	14990	14990	2
399	20231026	141200	428226520	14980	14980	14990	14980	170
400	20231026	141100	425679570	14980	14980	14980	14980	35
401	20231026	141000	425155270	14990	14990	14990	14990	35
402	20231026	140900	424630620	14980	14990	14990	14980	195
403	20231026	140800	421709370	14990	14990	14990	14990	46
404	20231026	140700	421019830	14990	14990	14990	14990	50
405	20231026	140600	420270330	15000	15010	15010	15000	50
406	20231026	140500	419520010	15000	15000	15000	15000	0
407	20231026	140400	419520010	15000	15000	15000	15000	0
408	20231026	140300	419520010	15000	15000	15000	15000	4
409	20231026	140200	419460010	15000	15000	15000	15000	0
410	20231026	140100	419460010	15000	15000	15000	15000	30
411	20231026	140000	419010010	15000	15000	15000	15000	100
412	20231026	135900	417510010	15000	15000	15000	15000	0
413	20231026	135800	417510010	15000	15000	15000	15000	0
414	20231026	135700	417510010	15000	14990	15000	14990	343
415	20231026	135600	412365120	14980	14980	14980	14980	0
416	20231026	135500	412365120	14980	14980	14980	14980	26
417	20231026	135400	411975640	14980	15000	15000	14980	658
418	20231026	135300	402114260	14990	15010	15010	14990	357
419	20231026	135200	396758530	15050	15050	15050	15050	0
420	20231026	135100	396758530	15050	15050	15060	15050	81
421	20231026	135000	395538710	15020	15010	15020	15010	13
422	20231026	134900	395343570	15010	15010	15020	15010	71
423	20231026	134800	394277840	15010	15050	15050	15000	253
424	20231026	134700	390476160	15030	15030	15030	15030	1
425	20231026	134600	390461130	15030	15030	15030	15030	0
426	20231026	134500	390461130	15030	15030	15030	15030	0
427	20231026	134400	390461130	15030	15030	15030	15030	0
428	20231026	134300	390461130	15030	15030	15030	15030	0
429	20231026	134200	390461130	15030	15030	15030	15030	0
430	20231026	134100	390461130	15030	15030	15030	15030	2
431	20231026	134000	390431070	15030	14990	15030	14990	11
432	20231026	133900	390266140	15010	15010	15010	15010	5
433	20231026	133800	390191090	15020	15020	15020	15020	10
434	20231026	133700	390040890	15030	14980	15030	14980	3
435	20231026	133600	389995850	15040	15040	15040	15040	0
436	20231026	133500	389995850	15040	15010	15040	14980	1069
437	20231026	133400	373964170	15040	15040	15040	15040	2
438	20231026	133300	373934090	15010	15010	15010	15010	0
439	20231026	133200	373934090	15010	15010	15010	15010	0
440	20231026	133100	373934090	15010	15010	15010	15010	0
441	20231026	133000	373934090	15010	15010	15010	15010	0
442	20231026	132900	373934090	15010	15010	15010	15010	0
443	20231026	132800	373934090	15010	15010	15010	15010	0
444	20231026	132700	373934090	15010	15010	15010	15000	137
445	20231026	132600	371878060	15110	15040	15110	15010	20
446	20231026	132500	371577430	15120	15120	15120	15120	0
447	20231026	132400	371577430	15120	15120	15120	15120	1
448	20231026	132300	371562310	15080	15080	15080	15080	19
449	20231026	132200	371275790	15130	15130	15130	15130	1
450	20231026	132100	371260660	15090	15090	15090	15090	0
451	20231026	132000	371260660	15090	15090	15090	15090	0
452	20231026	131900	371260660	15090	15080	15090	15080	10
453	20231026	131800	371109770	15130	15090	15130	15090	14
454	20231026	131700	370898470	15090	15090	15090	15090	10
455	20231026	131600	370747570	15090	15090	15090	15090	5
456	20231026	131500	370672120	15090	15090	15090	15090	0
457	20231026	131400	370672120	15090	15090	15090	15090	0
458	20231026	131300	370672120	15090	15090	15090	15090	1
459	20231026	131200	370657030	14990	15000	15000	14990	2391
460	20231026	131100	334798740	15000	15000	15000	15000	136
461	20231026	131000	332758740	15000	15000	15000	15000	0
462	20231026	130900	332758740	15000	15000	15000	15000	0
463	20231026	130800	332758740	15000	15010	15010	15000	94
464	20231026	130700	331348620	15010	15040	15040	15010	20
465	20231026	130600	331048110	15050	15060	15060	15050	42
466	20231026	130500	330415600	15060	15060	15060	15060	59
467	20231026	130400	329527060	15060	15060	15060	15060	0
468	20231026	130300	329527060	15060	15060	15060	15060	0
469	20231026	130200	329527060	15060	15060	15060	15060	0
470	20231026	130100	329527060	15060	15050	15060	15050	4
471	20231026	130000	329466850	15050	15050	15050	15050	6
472	20231026	125900	329376550	15050	15050	15050	15050	2
473	20231026	125800	329346450	15050	15000	15050	15000	106
474	20231026	125700	327756400	15000	15000	15000	15000	10
475	20231026	125600	327606400	15000	15000	15000	15000	0
476	20231026	125500	327606400	15000	15000	15000	15000	160
477	20231026	125400	325206400	15000	15010	15010	15000	17
478	20231026	125300	324951350	15000	15000	15000	15000	10
479	20231026	125200	324801350	15000	15000	15000	15000	96
480	20231026	125100	323361350	15000	15020	15030	14990	1243
481	20231026	125000	304713680	15020	15040	15040	15020	82
482	20231026	124900	303481270	15130	15130	15130	15130	0
483	20231026	124800	303481270	15130	15130	15130	15130	0
484	20231026	124700	303481270	15130	15130	15130	15130	0
485	20231026	124600	303481270	15130	15130	15130	15130	0
486	20231026	124500	303481270	15130	15130	15130	15130	7
487	20231026	124400	303375360	15130	15130	15130	15130	0
488	20231026	124300	303375360	15130	15130	15130	15130	0
489	20231026	124200	303375360	15130	15130	15130	15130	0
490	20231026	124100	303375360	15130	15130	15130	15130	0
491	20231026	124000	303375360	15130	15130	15130	15130	2
492	20231026	123900	303345100	15030	15130	15130	15030	186
493	20231026	123800	300539040	15130	15130	15130	15130	500
494	20231026	123700	292974040	15120	15120	15120	15120	0
495	20231026	123600	292974040	15120	15110	15120	15110	52
496	20231026	123500	292187820	15130	15110	15130	15110	56
497	20231026	123400	291341110	15110	15110	15110	15110	0
498	20231026	123300	291341110	15110	15110	15110	15110	0
499	20231026	123200	291341110	15110	15110	15110	15110	0
500	20231026	123100	291341110	15110	15110	15110	15110	0
501	20231026	123000	291341110	15110	15110	15110	15110	0
502	20231026	122900	291341110	15110	15110	15110	15110	17
503	20231026	122800	291084240	15010	15020	15020	15010	50
504	20231026	122700	290333430	15100	15100	15100	15100	68
505	20231026	122600	289306630	15100	15100	15100	15100	1
506	20231026	122500	289291530	15120	15120	15120	15120	0
507	20231026	122400	289291530	15120	15120	15120	15120	0
508	20231026	122300	289291530	15120	15130	15130	15120	3
509	20231026	122200	289246150	15120	15120	15120	15120	132
510	20231026	122100	287250310	15120	15120	15120	15120	0
511	20231026	122000	287250310	15120	15120	15120	15120	10
512	20231026	121900	287099110	15120	15120	15120	15120	1
513	20231026	121800	287083990	15080	15070	15080	15070	66
514	20231026	121700	286088950	15070	15070	15070	15070	0
515	20231026	121600	286088950	15070	15070	15070	15070	0
516	20231026	121500	286088950	15070	15070	15070	15070	0
517	20231026	121400	286088950	15070	15040	15070	15010	151
518	20231026	121300	283821590	15060	15060	15060	15060	0
519	20231026	121200	283821590	15060	15070	15080	15060	16
520	20231026	121100	283580480	15070	15070	15070	15070	10
521	20231026	121000	283429780	15080	15080	15080	15080	0
522	20231026	120900	283429780	15080	15030	15080	15030	17
523	20231026	120800	283174220	15080	15070	15080	15070	11
524	20231026	120700	283008440	15070	15030	15070	15030	2
525	20231026	120600	282978340	15070	15070	15070	15070	1
526	20231026	120500	282963270	15030	15030	15030	15030	73
527	20231026	120400	281866080	15030	15030	15030	15030	0
528	20231026	120300	281866080	15030	15030	15030	15030	6
529	20231026	120200	281775900	15030	15030	15030	15030	5
530	20231026	120100	281700750	15030	15030	15030	15030	50
531	20231026	120000	280949250	15010	15010	15010	15010	0
532	20231026	115900	280949250	15010	15010	15010	15010	0
533	20231026	115800	280949250	15010	15010	15010	15010	0
534	20231026	115700	280949250	15010	15010	15010	15010	52
535	20231026	115600	280168730	15030	15030	15030	15020	145
536	20231026	115500	277990690	15030	15030	15030	15030	29
537	20231026	115400	277554820	15070	15060	15070	15050	390
538	20231026	115300	271683850	15060	15060	15060	15060	5
539	20231026	115200	271608550	15060	15060	15060	15060	3
540	20231026	115100	271563370	15060	15080	15080	15060	276
541	20231026	115000	267402730	15140	15140	15140	15140	12
542	20231026	114900	267221050	15100	15100	15100	15100	9
543	20231026	114800	267085150	15100	15080	15100	15080	7
544	20231026	114700	266979540	15090	15080	15090	15080	6
545	20231026	114600	266889030	15100	15080	15100	15080	97
546	20231026	114500	265424460	15060	15060	15060	15060	1
547	20231026	114400	265409400	15060	15060	15060	15060	5
548	20231026	114300	265334100	15090	15060	15090	15060	34
549	20231026	114200	264821160	15060	15070	15070	15060	110
550	20231026	114100	263163550	15070	15070	15070	15070	0
551	20231026	114000	263163550	15070	15070	15070	15070	175
552	20231026	113900	260526300	15090	15070	15090	15050	532
553	20231026	113800	252510620	15070	15070	15090	15070	317
554	20231026	113700	247733390	15090	15100	15100	15070	27
555	20231026	113600	247326370	15090	15130	15130	15080	603
556	20231026	113500	238225580	15090	15090	15090	15090	23
557	20231026	113400	237878510	15130	15130	15130	15130	0
558	20231026	113300	237878510	15130	15090	15130	15090	2
559	20231026	113200	237848290	15090	15130	15130	15090	13
560	20231026	113100	237652000	15130	15130	15130	15130	1
561	20231026	113000	237636870	15090	15090	15090	15090	22
562	20231026	112900	237304890	15130	15090	15130	15090	91
563	20231026	112800	235931660	15130	15120	15130	15100	991
564	20231026	112700	220956000	15120	15120	15120	15120	20
565	20231026	112600	220653600	15140	15140	15140	15120	529
566	20231026	112500	212645560	15150	15150	15150	15150	23
567	20231026	112400	212297110	15150	15150	15150	15150	50
568	20231026	112300	211539610	15170	15170	15170	15170	4
569	20231026	112200	211478930	15140	15170	15170	15140	1128
570	20231026	112100	194389520	15240	15240	15240	15240	0
571	20231026	112000	194389520	15240	15240	15240	15240	0
572	20231026	111900	194389520	15240	15240	15240	15240	0
573	20231026	111800	194389520	15240	15240	15240	15240	0
574	20231026	111700	194389520	15240	15170	15240	15170	2
575	20231026	111600	194359110	15240	15160	15240	15160	30
576	20231026	111500	193904230	15160	15160	15160	15160	57
577	20231026	111400	193040110	15170	15200	15200	15170	182
578	20231026	111300	190276730	15270	15270	15270	15270	0
579	20231026	111200	190276730	15270	15270	15270	15270	0
580	20231026	111100	190276730	15270	15270	15270	15270	20
581	20231026	111000	189971330	15270	15270	15270	15270	0
582	20231026	110900	189971330	15270	15270	15270	15270	0
583	20231026	110800	189971330	15270	15270	15270	15270	0
584	20231026	110700	189971330	15270	15270	15270	15270	0
585	20231026	110600	189971330	15270	15270	15270	15270	0
586	20231026	110500	189971330	15270	15270	15270	15270	1
587	20231026	110400	189956060	15200	15200	15200	15200	0
588	20231026	110300	189956060	15200	15270	15270	15200	12
589	20231026	110200	189773520	15270	15270	15270	15270	2
590	20231026	110100	189742980	15270	15270	15270	15270	0
591	20231026	110000	189742980	15270	15270	15270	15270	2
592	20231026	105900	189712440	15310	15310	15310	15310	0
593	20231026	105800	189712440	15310	15300	15310	15300	527
594	20231026	105700	181644750	15310	15310	15310	15310	0
595	20231026	105600	181644750	15310	15310	15310	15310	1
596	20231026	105500	181629440	15210	15210	15210	15210	0
597	20231026	105400	181629440	15210	15210	15210	15210	0
598	20231026	105300	181629440	15210	15230	15230	15210	11
599	20231026	105200	181462100	15240	15250	15250	15240	1096
600	20231026	105100	164748160	15270	15270	15270	15270	30
601	20231026	105000	164290060	15250	15250	15250	15250	99
602	20231026	104900	162780310	15250	15250	15250	15250	26
603	20231026	104800	162383810	15260	15260	15260	15260	0
604	20231026	104700	162383810	15260	15260	15260	15260	13
605	20231026	104600	162185430	15260	15260	15260	15260	0
606	20231026	104500	162185430	15260	15260	15260	15260	56
607	20231026	104400	161330870	15250	15250	15250	15250	0
608	20231026	104300	161330870	15250	15250	15250	15250	0
609	20231026	104200	161330870	15250	15260	15260	15250	4
610	20231026	104100	161269850	15270	15270	15270	15270	0
611	20231026	104000	161269850	15270	15270	15270	15270	0
612	20231026	103900	161269850	15270	15270	15270	15270	5
613	20231026	103800	161193500	15270	15270	15270	15270	0
614	20231026	103700	161193500	15270	15270	15270	15270	5
615	20231026	103600	161117150	15270	15270	15270	15270	5
616	20231026	103500	161040800	15250	15260	15260	15250	52
617	20231026	103400	160247750	15260	15260	15260	15260	0
618	20231026	103300	160247750	15260	15260	15260	15260	8
619	20231026	103200	160125670	15240	15250	15250	15240	41
620	20231026	103100	159500460	15240	15230	15260	15230	1086
621	20231026	103000	142935310	15250	15250	15250	15250	1
622	20231026	102900	142920060	15250	15250	15250	15250	0
623	20231026	102800	142920060	15250	15250	15250	15250	0
624	20231026	102700	142920060	15250	15240	15250	15240	52
625	20231026	102600	142127560	15250	15240	15260	15240	105
626	20231026	102500	140526590	15260	15260	15260	15260	0
627	20231026	102400	140526590	15260	15260	15260	15260	0
628	20231026	102300	140526590	15260	15210	15260	15210	8
629	20231026	102200	140404860	15160	15210	15210	15160	7
630	20231026	102100	140298640	15210	15210	15210	15210	0
631	20231026	102000	140298640	15210	15210	15210	15210	1
632	20231026	101900	140283430	15150	15160	15160	15150	10
633	20231026	101800	140131870	15150	15160	15160	15150	100
634	20231026	101700	138615900	15230	15230	15230	15230	0
635	20231026	101600	138615900	15230	15230	15230	15230	0
636	20231026	101500	138615900	15230	15230	15230	15230	0
637	20231026	101400	138615900	15230	15230	15230	15230	62
638	20231026	101300	137671640	15240	15240	15240	15240	0
639	20231026	101200	137671640	15240	15240	15240	15240	11
640	20231026	101100	137504000	15160	15160	15160	15160	204
641	20231026	101000	134411360	15220	15220	15220	15220	0
642	20231026	100900	134411360	15220	15220	15220	15220	16
643	20231026	100800	134167840	15160	15160	15160	15160	0
644	20231026	100700	134167840	15160	15160	15160	15160	0
645	20231026	100600	134167840	15160	15160	15160	15160	0
646	20231026	100500	134167840	15160	15200	15200	15160	155
647	20231026	100400	131816620	15200	15200	15200	15200	4
648	20231026	100300	131755820	15220	15200	15220	15200	9
649	20231026	100200	131618980	15230	15230	15230	15230	105
650	20231026	100100	130019830	15230	15230	15230	15230	2
651	20231026	100000	129989370	15230	15230	15230	15230	10
652	20231026	095900	129837070	15230	15230	15230	15230	0
653	20231026	095800	129837070	15230	15230	15230	15230	0
654	20231026	095700	129837070	15230	15230	15230	15230	1
655	20231026	095600	129821840	15200	15200	15200	15200	0
656	20231026	095500	129821840	15200	15200	15270	15200	14
657	20231026	095400	129608440	15190	15190	15190	15190	5
658	20231026	095300	129532490	15190	15250	15250	15190	212
659	20231026	095200	126311100	15250	15240	15250	15240	38
660	20231026	095100	125731610	15250	15250	15250	15250	59
661	20231026	095000	124831860	15210	15210	15210	15210	0
662	20231026	094900	124831860	15210	15210	15210	15210	10
663	20231026	094800	124679760	15220	15220	15220	15210	7
664	20231026	094700	124573230	15230	15230	15230	15230	12
665	20231026	094600	124390470	15210	15220	15220	15210	41
666	20231026	094500	123766460	15270	15270	15270	15270	0
667	20231026	094400	123766460	15270	15270	15270	15270	0
668	20231026	094300	123766460	15270	15270	15270	15270	0
669	20231026	094200	123766460	15270	15270	15270	15270	0
670	20231026	094100	123766460	15270	15230	15270	15230	110
671	20231026	094000	122091120	15210	15210	15210	15210	75
672	20231026	093900	120950370	15170	15160	15170	15160	37
673	20231026	093800	120389300	15170	15170	15170	15170	0
674	20231026	093700	120389300	15170	15170	15170	15170	101
675	20231026	093600	118857130	15100	15130	15170	15100	527
676	20231026	093500	110896140	15140	15140	15140	15140	103
677	20231026	093400	109336720	15180	15180	15180	15180	39
678	20231026	093300	108744700	15240	15220	15240	15150	1598
679	20231026	093200	84461620	15220	15220	15220	15220	2
680	20231026	093100	84431180	15250	15220	15250	15220	79
681	20231026	093000	83228770	15260	15260	15260	15260	0
682	20231026	092900	83228770	15260	15260	15260	15230	48
683	20231026	092800	82496470	15270	15270	15270	15270	0
684	20231026	092700	82496470	15270	15270	15270	15270	30
685	20231026	092600	82038370	15220	15230	15230	15220	260
686	20231026	092500	78079050	15230	15270	15270	15230	692
687	20231026	092400	67525880	15270	15360	15360	15270	362
688	20231026	092300	61984550	15360	15360	15360	15360	0
689	20231026	092200	61984550	15360	15360	15360	15360	1
690	20231026	092100	61969190	15290	15290	15290	15290	0
691	20231026	092000	61969190	15290	15300	15300	15290	64
692	20231026	091900	60990520	15300	15300	15300	15300	32
693	20231026	091800	60500920	15290	15290	15290	15290	0
694	20231026	091700	60500920	15290	15350	15360	15290	70
695	20231026	091600	59426470	15360	15360	15360	15360	1
696	20231026	091500	59411110	15360	15360	15360	15360	29
697	20231026	091400	58965670	15360	15280	15360	15260	161
698	20231026	091300	56506260	15250	15260	15260	15250	837
699	20231026	091200	43741600	15280	15260	15290	15250	485
700	20231026	091100	36343080	15290	15380	15380	15290	1282
701	20231026	091000	16684150	15360	15360	15360	15360	100
702	20231026	090900	15148150	15400	15400	15400	15400	5
703	20231026	090800	15071150	15400	15400	15400	15400	3
704	20231026	090700	15024950	15410	15360	15410	15360	82
705	20231026	090600	13763880	15410	15400	15410	15400	15
706	20231026	090500	13532740	15410	15380	15410	15380	17
707	20231026	090400	13271230	15380	15420	15420	15380	27
708	20231026	090300	12855890	15420	15410	15420	15410	80
709	20231026	090200	11623080	15410	15310	15410	15310	96
710	20231026	090100	10147220	15300	15480	15480	15280	164
711	20231026	090000	7637410	15480	15630	15630	15480	489