KissMeData/417970/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	210100	172680010	15010	15010	15010	15010	912
3	20231006	210000	172680010	15010	15010	15010	15010	0
4	20231006	205900	172680010	15010	15010	15010	15010	0
5	20231006	205800	172680010	15010	15010	15010	15010	0
6	20231006	205700	172680010	15010	15010	15010	15010	0
7	20231006	205600	172680010	15010	15010	15010	15010	0
8	20231006	205500	172680010	15010	15010	15010	15010	0
9	20231006	205400	172680010	15010	15010	15010	15010	0
10	20231006	205300	172680010	15010	15010	15010	15010	0
11	20231006	205200	172680010	15010	15010	15010	15010	0
12	20231006	205100	172680010	15010	15010	15010	15010	0
13	20231006	205000	172680010	15010	15010	15010	15010	0
14	20231006	204900	172680010	15010	15010	15010	15010	0
15	20231006	204800	172680010	15010	15010	15010	15010	0
16	20231006	204700	172680010	15010	15010	15010	15010	0
17	20231006	204600	172680010	15010	15010	15010	15010	0
18	20231006	204500	172680010	15010	15010	15010	15010	0
19	20231006	204400	172680010	15010	15010	15010	15010	0
20	20231006	204300	172680010	15010	15010	15010	15010	0
21	20231006	204200	172680010	15010	15010	15010	15010	0
22	20231006	204100	172680010	15010	15010	15010	15010	0
23	20231006	204000	172680010	15010	15010	15010	15010	0
24	20231006	203900	172680010	15010	15010	15010	15010	0
25	20231006	203800	172680010	15010	15010	15010	15010	0
26	20231006	203700	172680010	15010	15010	15010	15010	0
27	20231006	203600	172680010	15010	15010	15010	15010	0
28	20231006	203500	172680010	15010	15010	15010	15010	0
29	20231006	203400	172680010	15010	15010	15010	15010	0
30	20231006	203300	172680010	15010	15010	15010	15010	0
31	20231006	203200	172680010	15010	15010	15010	15010	0
32	20231006	203100	172680010	15010	15010	15010	15010	912
33	20231006	203000	172680010	15010	15010	15010	15010	0
34	20231006	202900	172680010	15010	15010	15010	15010	0
35	20231006	202800	172680010	15010	15010	15010	15010	0
36	20231006	202700	172680010	15010	15010	15010	15010	0
37	20231006	202600	172680010	15010	15010	15010	15010	0
38	20231006	202500	172680010	15010	15010	15010	15010	0
39	20231006	202400	172680010	15010	15010	15010	15010	0
40	20231006	202300	172680010	15010	15010	15010	15010	0
41	20231006	202200	172680010	15010	15010	15010	15010	0
42	20231006	202100	172680010	15010	15010	15010	15010	0
43	20231006	202000	172680010	15010	15010	15010	15010	0
44	20231006	201900	172680010	15010	15010	15010	15010	0
45	20231006	201800	172680010	15010	15010	15010	15010	0
46	20231006	201700	172680010	15010	15010	15010	15010	0
47	20231006	201600	172680010	15010	15010	15010	15010	0
48	20231006	201500	172680010	15010	15010	15010	15010	0
49	20231006	201400	172680010	15010	15010	15010	15010	0
50	20231006	201300	172680010	15010	15010	15010	15010	0
51	20231006	201200	172680010	15010	15010	15010	15010	0
52	20231006	201100	172680010	15010	15010	15010	15010	0
53	20231006	201000	172680010	15010	15010	15010	15010	0
54	20231006	200900	172680010	15010	15010	15010	15010	0
55	20231006	200800	172680010	15010	15010	15010	15010	0
56	20231006	200700	172680010	15010	15010	15010	15010	0
57	20231006	200600	172680010	15010	15010	15010	15010	0
58	20231006	200500	172680010	15010	15010	15010	15010	0
59	20231006	200400	172680010	15010	15010	15010	15010	0
60	20231006	200300	172680010	15010	15010	15010	15010	0
61	20231006	200200	172680010	15010	15010	15010	15010	0
62	20231006	200100	172680010	15010	15010	15010	15010	912
63	20231006	200000	172680010	15010	15010	15010	15010	0
64	20231006	195900	172680010	15010	15010	15010	15010	0
65	20231006	195800	172680010	15010	15010	15010	15010	0
66	20231006	195700	172680010	15010	15010	15010	15010	0
67	20231006	195600	172680010	15010	15010	15010	15010	0
68	20231006	195500	172680010	15010	15010	15010	15010	0
69	20231006	195400	172680010	15010	15010	15010	15010	0
70	20231006	195300	172680010	15010	15010	15010	15010	0
71	20231006	195200	172680010	15010	15010	15010	15010	0
72	20231006	195100	172680010	15010	15010	15010	15010	0
73	20231006	195000	172680010	15010	15010	15010	15010	0
74	20231006	194900	172680010	15010	15010	15010	15010	0
75	20231006	194800	172680010	15010	15010	15010	15010	0
76	20231006	194700	172680010	15010	15010	15010	15010	0
77	20231006	194600	172680010	15010	15010	15010	15010	0
78	20231006	194500	172680010	15010	15010	15010	15010	0
79	20231006	194400	172680010	15010	15010	15010	15010	0
80	20231006	194300	172680010	15010	15010	15010	15010	0
81	20231006	194200	172680010	15010	15010	15010	15010	0
82	20231006	194100	172680010	15010	15010	15010	15010	0
83	20231006	194000	172680010	15010	15010	15010	15010	0
84	20231006	193900	172680010	15010	15010	15010	15010	0
85	20231006	193800	172680010	15010	15010	15010	15010	0
86	20231006	193700	172680010	15010	15010	15010	15010	0
87	20231006	193600	172680010	15010	15010	15010	15010	0
88	20231006	193500	172680010	15010	15010	15010	15010	0
89	20231006	193400	172680010	15010	15010	15010	15010	0
90	20231006	193300	172680010	15010	15010	15010	15010	0
91	20231006	193200	172680010	15010	15010	15010	15010	0
92	20231006	193100	172680010	15010	15010	15010	15010	912
93	20231006	193000	172680010	15010	15010	15010	15010	0
94	20231006	192900	172680010	15010	15010	15010	15010	0
95	20231006	192800	172680010	15010	15010	15010	15010	0
96	20231006	192700	172680010	15010	15010	15010	15010	0
97	20231006	192600	172680010	15010	15010	15010	15010	0
98	20231006	192500	172680010	15010	15010	15010	15010	0
99	20231006	192400	172680010	15010	15010	15010	15010	0
100	20231006	192300	172680010	15010	15010	15010	15010	0
101	20231006	192200	172680010	15010	15010	15010	15010	0
102	20231006	192100	172680010	15010	15010	15010	15010	0
103	20231006	192000	172680010	15010	15010	15010	15010	0
104	20231006	191900	172680010	15010	15010	15010	15010	0
105	20231006	191800	172680010	15010	15010	15010	15010	0
106	20231006	191700	172680010	15010	15010	15010	15010	0
107	20231006	191600	172680010	15010	15010	15010	15010	0
108	20231006	191500	172680010	15010	15010	15010	15010	0
109	20231006	191400	172680010	15010	15010	15010	15010	0
110	20231006	191300	172680010	15010	15010	15010	15010	0
111	20231006	191200	172680010	15010	15010	15010	15010	0
112	20231006	191100	172680010	15010	15010	15010	15010	0
113	20231006	191000	172680010	15010	15010	15010	15010	0
114	20231006	190900	172680010	15010	15010	15010	15010	0
115	20231006	190800	172680010	15010	15010	15010	15010	0
116	20231006	190700	172680010	15010	15010	15010	15010	0
117	20231006	190600	172680010	15010	15010	15010	15010	0
118	20231006	190500	172680010	15010	15010	15010	15010	0
119	20231006	190400	172680010	15010	15010	15010	15010	0
120	20231006	190300	172680010	15010	15010	15010	15010	0
121	20231006	190200	172680010	15010	15010	15010	15010	0
122	20231006	190100	172680010	15010	15010	15010	15010	912
123	20231006	190000	172680010	15010	15010	15010	15010	0
124	20231006	185900	172680010	15010	15010	15010	15010	0
125	20231006	185800	172680010	15010	15010	15010	15010	0
126	20231006	185700	172680010	15010	15010	15010	15010	0
127	20231006	185600	172680010	15010	15010	15010	15010	0
128	20231006	185500	172680010	15010	15010	15010	15010	0
129	20231006	185400	172680010	15010	15010	15010	15010	0
130	20231006	185300	172680010	15010	15010	15010	15010	0
131	20231006	185200	172680010	15010	15010	15010	15010	0
132	20231006	185100	172680010	15010	15010	15010	15010	0
133	20231006	185000	172680010	15010	15010	15010	15010	0
134	20231006	184900	172680010	15010	15010	15010	15010	0
135	20231006	184800	172680010	15010	15010	15010	15010	0
136	20231006	184700	172680010	15010	15010	15010	15010	0
137	20231006	184600	172680010	15010	15010	15010	15010	0
138	20231006	184500	172680010	15010	15010	15010	15010	0
139	20231006	184400	172680010	15010	15010	15010	15010	0
140	20231006	184300	172680010	15010	15010	15010	15010	0
141	20231006	184200	172680010	15010	15010	15010	15010	0
142	20231006	184100	172680010	15010	15010	15010	15010	0
143	20231006	184000	172680010	15010	15010	15010	15010	0
144	20231006	183900	172680010	15010	15010	15010	15010	0
145	20231006	183800	172680010	15010	15010	15010	15010	0
146	20231006	183700	172680010	15010	15010	15010	15010	0
147	20231006	183600	172680010	15010	15010	15010	15010	0
148	20231006	183500	172680010	15010	15010	15010	15010	0
149	20231006	183400	172680010	15010	15010	15010	15010	0
150	20231006	183300	172680010	15010	15010	15010	15010	0
151	20231006	183200	172680010	15010	15010	15010	15010	0
152	20231006	183100	172680010	15010	15010	15010	15010	912
153	20231006	183000	172680010	15010	15010	15010	15010	0
154	20231006	182900	172680010	15010	15010	15010	15010	0
155	20231006	182800	172680010	15010	15010	15010	15010	0
156	20231006	182700	172680010	15010	15010	15010	15010	0
157	20231006	182600	172680010	15010	15010	15010	15010	0
158	20231006	182500	172680010	15010	15010	15010	15010	0
159	20231006	182400	172680010	15010	15010	15010	15010	0
160	20231006	182300	172680010	15010	15010	15010	15010	0
161	20231006	182200	172680010	15010	15010	15010	15010	0
162	20231006	182100	172680010	15010	15010	15010	15010	0
163	20231006	182000	172680010	15010	15010	15010	15010	0
164	20231006	181900	172680010	15010	15010	15010	15010	0
165	20231006	181800	172680010	15010	15010	15010	15010	0
166	20231006	181700	172680010	15010	15010	15010	15010	0
167	20231006	181600	172680010	15010	15010	15010	15010	0
168	20231006	181500	172680010	15010	15010	15010	15010	0
169	20231006	181400	172680010	15010	15010	15010	15010	0
170	20231006	181300	172680010	15010	15010	15010	15010	0
171	20231006	181200	172680010	15010	15010	15010	15010	0
172	20231006	181100	172680010	15010	15010	15010	15010	0
173	20231006	181000	172680010	15010	15010	15010	15010	0
174	20231006	180900	172680010	15010	15010	15010	15010	0
175	20231006	180800	172680010	15010	15010	15010	15010	0
176	20231006	180700	172680010	15010	15010	15010	15010	0
177	20231006	180600	172680010	15010	15010	15010	15010	0
178	20231006	180500	172680010	15010	15010	15010	15010	0
179	20231006	180400	172680010	15010	15010	15010	15010	0
180	20231006	180300	172680010	15010	15010	15010	15010	0
181	20231006	180200	172680010	15010	15010	15010	15010	0
182	20231006	180100	172680010	15010	15010	15010	15010	912
183	20231006	180000	172680010	15010	15010	15010	15010	0
184	20231006	175900	172680010	15010	15010	15010	15010	0
185	20231006	175800	172680010	15010	15010	15010	15010	0
186	20231006	175700	172680010	15010	15010	15010	15010	0
187	20231006	175600	172680010	15010	15010	15010	15010	0
188	20231006	175500	172680010	15010	15010	15010	15010	0
189	20231006	175400	172680010	15010	15010	15010	15010	0
190	20231006	175300	172680010	15010	15010	15010	15010	0
191	20231006	175200	172680010	15010	15010	15010	15010	0
192	20231006	175100	172680010	15010	15010	15010	15010	0
193	20231006	175000	172680010	15010	15010	15010	15010	0
194	20231006	174900	172680010	15010	15010	15010	15010	0
195	20231006	174800	172680010	15010	15010	15010	15010	0
196	20231006	174700	172680010	15010	15010	15010	15010	0
197	20231006	174600	172680010	15010	15010	15010	15010	0
198	20231006	174500	172680010	15010	15010	15010	15010	0
199	20231006	174400	172680010	15010	15010	15010	15010	0
200	20231006	174300	172680010	15010	15010	15010	15010	0
201	20231006	174200	172680010	15010	15010	15010	15010	0
202	20231006	174100	172680010	15010	15010	15010	15010	0
203	20231006	174000	172680010	15010	15010	15010	15010	0
204	20231006	173900	172680010	15010	15010	15010	15010	0
205	20231006	173800	172680010	15010	15010	15010	15010	0
206	20231006	173700	172680010	15010	15010	15010	15010	0
207	20231006	173600	172680010	15010	15010	15010	15010	0
208	20231006	173500	172680010	15010	15010	15010	15010	0
209	20231006	173400	172680010	15010	15010	15010	15010	0
210	20231006	173300	172680010	15010	15010	15010	15010	0
211	20231006	173200	172680010	15010	15010	15010	15010	0
212	20231006	173100	172680010	15010	15010	15010	15010	912
213	20231006	173000	172680010	15010	15010	15010	15010	0
214	20231006	172900	172680010	15010	15010	15010	15010	0
215	20231006	172800	172680010	15010	15010	15010	15010	0
216	20231006	172700	172680010	15010	15010	15010	15010	0
217	20231006	172600	172680010	15010	15010	15010	15010	0
218	20231006	172500	172680010	15010	15010	15010	15010	0
219	20231006	172400	172680010	15010	15010	15010	15010	0
220	20231006	172300	172680010	15010	15010	15010	15010	0
221	20231006	172200	172680010	15010	15010	15010	15010	0
222	20231006	172100	172680010	15010	15010	15010	15010	0
223	20231006	172000	172680010	15010	15010	15010	15010	0
224	20231006	171900	172680010	15010	15010	15010	15010	0
225	20231006	171800	172680010	15010	15010	15010	15010	0
226	20231006	171700	172680010	15010	15010	15010	15010	0
227	20231006	171600	172680010	15010	15010	15010	15010	0
228	20231006	171500	172680010	15010	15010	15010	15010	0
229	20231006	171400	172680010	15010	15010	15010	15010	0
230	20231006	171300	172680010	15010	15010	15010	15010	0
231	20231006	171200	172680010	15010	15010	15010	15010	0
232	20231006	171100	172680010	15010	15010	15010	15010	0
233	20231006	171000	172680010	15010	15010	15010	15010	0
234	20231006	170900	172680010	15010	15010	15010	15010	0
235	20231006	170800	172680010	15010	15010	15010	15010	0
236	20231006	170700	172680010	15010	15010	15010	15010	0
237	20231006	170600	172680010	15010	15010	15010	15010	0
238	20231006	170500	172680010	15010	15010	15010	15010	0
239	20231006	170400	172680010	15010	15010	15010	15010	0
240	20231006	170300	172680010	15010	15010	15010	15010	0
241	20231006	170200	172680010	15010	15010	15010	15010	0
242	20231006	170100	172680010	15010	15010	15010	15010	912
243	20231006	170000	172680010	15010	15010	15010	15010	0
244	20231006	165900	172680010	15010	15010	15010	15010	0
245	20231006	165800	172680010	15010	15010	15010	15010	0
246	20231006	165700	172680010	15010	15010	15010	15010	0
247	20231006	165600	172680010	15010	15010	15010	15010	0
248	20231006	165500	172680010	15010	15010	15010	15010	0
249	20231006	165400	172680010	15010	15010	15010	15010	0
250	20231006	165300	172680010	15010	15010	15010	15010	0
251	20231006	165200	172680010	15010	15010	15010	15010	0
252	20231006	165100	172680010	15010	15010	15010	15010	0
253	20231006	165000	172680010	15010	15010	15010	15010	0
254	20231006	164900	172680010	15010	15010	15010	15010	0
255	20231006	164800	172680010	15010	15010	15010	15010	0
256	20231006	164700	172680010	15010	15010	15010	15010	0
257	20231006	164600	172680010	15010	15010	15010	15010	0
258	20231006	164500	172680010	15010	15010	15010	15010	0
259	20231006	164400	172680010	15010	15010	15010	15010	0
260	20231006	164300	172680010	15010	15010	15010	15010	0
261	20231006	164200	172680010	15010	15010	15010	15010	0
262	20231006	164100	172680010	15010	15010	15010	15010	0
263	20231006	164000	172680010	15010	15010	15010	15010	0
264	20231006	163900	172680010	15010	15010	15010	15010	0
265	20231006	163800	172680010	15010	15010	15010	15010	0
266	20231006	163700	172680010	15010	15010	15010	15010	0
267	20231006	163600	172680010	15010	15010	15010	15010	0
268	20231006	163500	172680010	15010	15010	15010	15010	0
269	20231006	163400	172680010	15010	15010	15010	15010	0
270	20231006	163300	172680010	15010	15010	15010	15010	0
271	20231006	163200	172680010	15010	15010	15010	15010	0
272	20231006	163100	172680010	15010	15010	15010	15010	912
273	20231006	163000	172680010	15010	15010	15010	15010	0
274	20231006	162900	172680010	15010	15010	15010	15010	0
275	20231006	162800	172680010	15010	15010	15010	15010	0
276	20231006	162700	172680010	15010	15010	15010	15010	0
277	20231006	162600	172680010	15010	15010	15010	15010	0
278	20231006	162500	172680010	15010	15010	15010	15010	0
279	20231006	162400	172680010	15010	15010	15010	15010	0
280	20231006	162300	172680010	15010	15010	15010	15010	0
281	20231006	162200	172680010	15010	15010	15010	15010	0
282	20231006	162100	172680010	15010	15010	15010	15010	0
283	20231006	162000	172680010	15010	15010	15010	15010	0
284	20231006	161900	172680010	15010	15010	15010	15010	0
285	20231006	161800	172680010	15010	15010	15010	15010	0
286	20231006	161700	172680010	15010	15010	15010	15010	0
287	20231006	161600	172680010	15010	15010	15010	15010	0
288	20231006	161500	172680010	15010	15010	15010	15010	0
289	20231006	161400	172680010	15010	15010	15010	15010	0
290	20231006	161300	172680010	15010	15010	15010	15010	0
291	20231006	161200	172680010	15010	15010	15010	15010	0
292	20231006	161100	172680010	15010	15010	15010	15010	0
293	20231006	161000	172680010	15010	15010	15010	15010	0
294	20231006	160900	172680010	15010	15010	15010	15010	0
295	20231006	160800	172680010	15010	15010	15010	15010	0
296	20231006	160700	172680010	15010	15010	15010	15010	0
297	20231006	160600	172680010	15010	15010	15010	15010	0
298	20231006	160500	172680010	15010	15010	15010	15010	0
299	20231006	160400	172680010	15010	15010	15010	15010	0
300	20231006	160300	172680010	15010	15010	15010	15010	0
301	20231006	160200	172680010	15010	15010	15010	15010	0
302	20231006	160100	172680010	15010	15010	15010	15010	912
303	20231006	160000	172680010	15010	15010	15010	15010	0
304	20231006	155900	172680010	15010	15010	15010	15010	0
305	20231006	155800	172680010	15010	15010	15010	15010	0
306	20231006	155700	172680010	15010	15010	15010	15010	0
307	20231006	155600	172680010	15010	15010	15010	15010	0
308	20231006	155500	172680010	15010	15010	15010	15010	0
309	20231006	155400	172680010	15010	15010	15010	15010	0
310	20231006	155300	172680010	15010	15010	15010	15010	0
311	20231006	155200	172680010	15010	15010	15010	15010	0
312	20231006	155100	172680010	15010	15010	15010	15010	0
313	20231006	155000	172680010	15010	15010	15010	15010	0
314	20231006	154900	172680010	15010	15010	15010	15010	0
315	20231006	154800	172680010	15010	15010	15010	15010	0
316	20231006	154700	172680010	15010	15010	15010	15010	0
317	20231006	154600	172680010	15010	15010	15010	15010	0
318	20231006	154500	172680010	15010	15010	15010	15010	0
319	20231006	154400	172680010	15010	15010	15010	15010	0
320	20231006	154300	172680010	15010	15010	15010	15010	0
321	20231006	154200	172680010	15010	15010	15010	15010	0
322	20231006	154100	172680010	15010	15010	15010	15010	0
323	20231006	154000	172680010	15010	15010	15010	15010	0
324	20231006	153900	172680010	15010	15010	15010	15010	0
325	20231006	153800	172680010	15010	15010	15010	15010	0
326	20231006	153700	172680010	15010	15010	15010	15010	0
327	20231006	153600	172680010	15010	15010	15010	15010	0
328	20231006	153500	172680010	15010	15010	15010	15010	0
329	20231006	153400	172680010	15010	15010	15010	15010	0
330	20231006	153300	172680010	15010	15010	15010	15010	0
331	20231006	153200	172680010	15010	15010	15010	15010	0
332	20231006	153100	172680010	15010	15010	15010	15010	912
333	20231006	153000	172680010	15010	15010	15010	15010	912
334	20231006	152900	158990890	15020	15020	15020	15020	0
335	20231006	152800	158990890	15020	15020	15020	15020	0
336	20231006	152700	158990890	15020	15020	15020	15020	0
337	20231006	152600	158990890	15020	15020	15020	15020	0
338	20231006	152500	158990890	15020	15020	15020	15020	0
339	20231006	152400	158990890	15020	15020	15020	15020	0
340	20231006	152300	158990890	15020	15020	15020	15020	0
341	20231006	152200	158990890	15020	15020	15020	15020	0
342	20231006	152100	158990890	15020	15020	15020	15020	0
343	20231006	152000	158990890	15020	15020	15020	15020	0
344	20231006	151900	158990890	15020	15020	15020	15020	284
345	20231006	151800	154725210	15020	15020	15030	15020	490
346	20231006	151700	147362780	15030	15030	15030	15030	246
347	20231006	151600	143665400	15030	15030	15030	15030	80
348	20231006	151500	142463000	15030	15030	15030	15030	269
349	20231006	151400	138419930	15030	15030	15070	15020	665
350	20231006	151300	128425070	15070	15070	15070	15070	0
351	20231006	151200	128425070	15070	15070	15070	15070	79
352	20231006	151100	127234540	15100	15100	15100	15100	20
353	20231006	151000	126932540	15090	15090	15090	15090	1
354	20231006	150900	126917450	15090	15090	15090	15090	5
355	20231006	150800	126842000	15090	15090	15090	15090	1
356	20231006	150700	126826910	15090	15080	15090	15080	69
357	20231006	150600	125785980	15090	15090	15090	15090	0
358	20231006	150500	125785980	15090	15090	15090	15090	0
359	20231006	150400	125785980	15090	15090	15090	15090	0
360	20231006	150300	125785980	15090	15030	15090	15030	31
361	20231006	150200	125319990	15030	15030	15030	15030	0
362	20231006	150100	125319990	15030	15030	15030	15030	0
363	20231006	150000	125319990	15030	15030	15030	15030	41
364	20231006	145900	124703760	15030	15030	15030	15030	88
365	20231006	145800	123381120	15040	15040	15040	15040	0
366	20231006	145700	123381120	15040	15040	15040	15040	94
367	20231006	145600	121967360	15050	15050	15050	15050	0
368	20231006	145500	121967360	15050	15050	15050	15050	0
369	20231006	145400	121967360	15050	15050	15050	15050	17
370	20231006	145300	121711510	15060	15060	15060	15060	1
371	20231006	145200	121696450	15080	15080	15080	15080	0
372	20231006	145100	121696450	15080	15070	15080	15070	100
373	20231006	145000	120188880	15070	15070	15070	15070	0
374	20231006	144900	120188880	15070	15070	15070	15070	1
375	20231006	144800	120173810	15070	15070	15070	15070	0
376	20231006	144700	120173810	15070	15070	15070	15070	2
377	20231006	144600	120143670	15070	15070	15070	15070	2
378	20231006	144500	120113530	15060	15060	15060	15060	0
379	20231006	144400	120113530	15060	15060	15060	15060	0
380	20231006	144300	120113530	15060	15070	15070	15060	8
381	20231006	144200	119993040	15070	15070	15070	15070	1
382	20231006	144100	119977970	15070	15070	15070	15070	0
383	20231006	144000	119977970	15070	15070	15070	15070	2
384	20231006	143900	119947830	15040	15040	15040	15040	8
385	20231006	143800	119827510	15090	15090	15090	15090	0
386	20231006	143700	119827510	15090	15090	15090	15090	0
387	20231006	143600	119827510	15090	15090	15090	15090	0
388	20231006	143500	119827510	15090	15090	15090	15090	0
389	20231006	143400	119827510	15090	15090	15090	15090	0
390	20231006	143300	119827510	15090	15090	15090	15090	0
391	20231006	143200	119827510	15090	15090	15090	15090	0
392	20231006	143100	119827510	15090	15090	15090	15090	0
393	20231006	143000	119827510	15090	15090	15090	15090	0
394	20231006	142900	119827510	15090	15090	15090	15090	10
395	20231006	142800	119676610	15080	15080	15080	15080	0
396	20231006	142700	119676610	15080	15080	15080	15080	169
397	20231006	142600	117128090	15040	15040	15040	15040	0
398	20231006	142500	117128090	15040	15040	15040	15040	394
399	20231006	142400	111202330	15080	15080	15080	15080	0
400	20231006	142300	111202330	15080	15080	15080	15080	0
401	20231006	142200	111202330	15080	15080	15080	15080	0
402	20231006	142100	111202330	15080	15080	15080	15080	0
403	20231006	142000	111202330	15080	15080	15080	15080	10
404	20231006	141900	111051530	15040	15040	15040	15040	0
405	20231006	141800	111051530	15040	15040	15040	15040	1
406	20231006	141700	111036490	15040	15040	15040	15040	0
407	20231006	141600	111036490	15040	15070	15070	15040	188
408	20231006	141500	108207130	15130	15130	15130	15130	70
409	20231006	141400	107148030	15080	15080	15080	15080	0
410	20231006	141300	107148030	15080	15080	15080	15080	0
411	20231006	141200	107148030	15080	15080	15080	15080	0
412	20231006	141100	107148030	15080	15080	15080	15080	0
413	20231006	141000	107148030	15080	15080	15080	15080	0
414	20231006	140900	107148030	15080	15080	15080	15080	0
415	20231006	140800	107148030	15080	15080	15080	15080	0
416	20231006	140700	107148030	15080	15080	15080	15080	0
417	20231006	140600	107148030	15080	15080	15080	15080	0
418	20231006	140500	107148030	15080	15080	15080	15080	20
419	20231006	140400	106846430	15080	15080	15080	15080	0
420	20231006	140300	106846430	15080	15080	15080	15080	100
421	20231006	140200	105338430	15080	15090	15090	15080	54
422	20231006	140100	104523590	15100	15100	15100	15100	0
423	20231006	140000	104523590	15100	15100	15100	15100	0
424	20231006	135900	104523590	15100	15100	15100	15100	0
425	20231006	135800	104523590	15100	15100	15100	15100	0
426	20231006	135700	104523590	15100	15100	15100	15100	0
427	20231006	135600	104523590	15100	15100	15100	15100	0
428	20231006	135500	104523590	15100	15100	15100	15100	0
429	20231006	135400	104523590	15100	15100	15100	15100	0
430	20231006	135300	104523590	15100	15100	15100	15100	0
431	20231006	135200	104523590	15100	15100	15100	15100	0
432	20231006	135100	104523590	15100	15100	15100	15100	0
433	20231006	135000	104523590	15100	15100	15100	15100	0
434	20231006	134900	104523590	15100	15100	15100	15100	0
435	20231006	134800	104523590	15100	15100	15100	15100	0
436	20231006	134700	104523590	15100	15100	15100	15100	0
437	20231006	134600	104523590	15100	15100	15100	15100	1
438	20231006	134500	104508490	15090	15090	15090	15090	1
439	20231006	134400	104493400	15100	15100	15100	15100	0
440	20231006	134300	104493400	15100	15100	15100	15100	0
441	20231006	134200	104493400	15100	15100	15100	15100	0
442	20231006	134100	104493400	15100	15100	15100	15100	0
443	20231006	134000	104493400	15100	15100	15100	15100	100
444	20231006	133900	102983400	15100	15100	15100	15100	100
445	20231006	133800	101473400	15100	15100	15100	15100	0
446	20231006	133700	101473400	15100	15100	15100	15100	0
447	20231006	133600	101473400	15100	15100	15100	15100	0
448	20231006	133500	101473400	15100	15100	15100	15100	0
449	20231006	133400	101473400	15100	15100	15100	15100	0
450	20231006	133300	101473400	15100	15100	15100	15100	0
451	20231006	133200	101473400	15100	15100	15100	15100	0
452	20231006	133100	101473400	15100	15100	15100	15100	0
453	20231006	133000	101473400	15100	15120	15120	15100	75
454	20231006	132900	100340540	15120	15130	15130	15120	100
455	20231006	132800	98828530	15150	15150	15150	15150	0
456	20231006	132700	98828530	15150	15150	15150	15150	0
457	20231006	132600	98828530	15150	15150	15150	15150	0
458	20231006	132500	98828530	15150	15150	15150	15150	0
459	20231006	132400	98828530	15150	15150	15150	15150	0
460	20231006	132300	98828530	15150	15150	15150	15150	0
461	20231006	132200	98828530	15150	15150	15150	15150	0
462	20231006	132100	98828530	15150	15150	15150	15150	0
463	20231006	132000	98828530	15150	15150	15150	15150	0
464	20231006	131900	98828530	15150	15150	15150	15150	0
465	20231006	131800	98828530	15150	15150	15150	15150	0
466	20231006	131700	98828530	15150	15150	15150	15150	0
467	20231006	131600	98828530	15150	15150	15150	15150	0
468	20231006	131500	98828530	15150	15150	15150	15150	0
469	20231006	131400	98828530	15150	15150	15150	15150	0
470	20231006	131300	98828530	15150	15150	15150	15150	0
471	20231006	131200	98828530	15150	15150	15150	15150	0
472	20231006	131100	98828530	15150	15150	15150	15150	0
473	20231006	131000	98828530	15150	15150	15150	15150	0
474	20231006	130900	98828530	15150	15150	15150	15150	0
475	20231006	130800	98828530	15150	15150	15150	15150	0
476	20231006	130700	98828530	15150	15150	15150	15150	0
477	20231006	130600	98828530	15150	15150	15150	15150	0
478	20231006	130500	98828530	15150	15150	15150	15150	0
479	20231006	130400	98828530	15150	15150	15150	15150	0
480	20231006	130300	98828530	15150	15150	15150	15150	0
481	20231006	130200	98828530	15150	15150	15150	15150	0
482	20231006	130100	98828530	15150	15150	15150	15150	0
483	20231006	130000	98828530	15150	15150	15150	15150	0
484	20231006	125900	98828530	15150	15150	15150	15150	100
485	20231006	125800	97313530	15160	15160	15160	15160	14
486	20231006	125700	97101290	15160	15160	15160	15160	0
487	20231006	125600	97101290	15160	15160	15160	15160	14
488	20231006	125500	96889050	15180	15180	15180	15180	0
489	20231006	125400	96889050	15180	15180	15180	15180	0
490	20231006	125300	96889050	15180	15180	15180	15180	0
491	20231006	125200	96889050	15180	15180	15180	15180	0
492	20231006	125100	96889050	15180	15180	15180	15180	0
493	20231006	125000	96889050	15180	15160	15180	15160	184
494	20231006	124900	94095970	15160	15160	15160	15160	0
495	20231006	124800	94095970	15160	15160	15160	15160	0
496	20231006	124700	94095970	15160	15160	15160	15160	0
497	20231006	124600	94095970	15160	15160	15160	15160	0
498	20231006	124500	94095970	15160	15160	15160	15160	0
499	20231006	124400	94095970	15160	15160	15160	15160	2
500	20231006	124300	94065650	15160	15160	15160	15160	6
501	20231006	124200	93974690	15150	15150	15150	15150	150
502	20231006	124100	91702190	15120	15120	15120	15120	0
503	20231006	124000	91702190	15120	15120	15120	15120	0
504	20231006	123900	91702190	15120	15120	15120	15120	0
505	20231006	123800	91702190	15120	15120	15120	15120	0
506	20231006	123700	91702190	15120	15120	15120	15120	0
507	20231006	123600	91702190	15120	15120	15120	15120	0
508	20231006	123500	91702190	15120	15120	15120	15120	0
509	20231006	123400	91702190	15120	15120	15120	15120	0
510	20231006	123300	91702190	15120	15120	15120	15120	0
511	20231006	123200	91702190	15120	15120	15120	15120	0
512	20231006	123100	91702190	15120	15120	15120	15120	0
513	20231006	123000	91702190	15120	15120	15120	15120	38
514	20231006	122900	91127630	15120	15120	15120	15120	0
515	20231006	122800	91127630	15120	15120	15120	15120	0
516	20231006	122700	91127630	15120	15120	15120	15120	0
517	20231006	122600	91127630	15120	15120	15120	15120	0
518	20231006	122500	91127630	15120	15120	15120	15120	0
519	20231006	122400	91127630	15120	15120	15120	15120	0
520	20231006	122300	91127630	15120	15120	15120	15120	0
521	20231006	122200	91127630	15120	15120	15120	15120	0
522	20231006	122100	91127630	15120	15120	15120	15120	0
523	20231006	122000	91127630	15120	15120	15120	15120	0
524	20231006	121900	91127630	15120	15120	15120	15120	0
525	20231006	121800	91127630	15120	15120	15120	15120	0
526	20231006	121700	91127630	15120	15120	15120	15120	0
527	20231006	121600	91127630	15120	15120	15120	15120	3
528	20231006	121500	91082270	15120	15120	15120	15120	0
529	20231006	121400	91082270	15120	15120	15120	15120	1
530	20231006	121300	91067150	15120	15120	15120	15120	1
531	20231006	121200	91052030	15120	15120	15120	15120	0
532	20231006	121100	91052030	15120	15120	15120	15120	6
533	20231006	121000	90961310	15140	15140	15140	15140	0
534	20231006	120900	90961310	15140	15140	15140	15140	0
535	20231006	120800	90961310	15140	15140	15140	15140	0
536	20231006	120700	90961310	15140	15140	15140	15140	0
537	20231006	120600	90961310	15140	15140	15140	15140	0
538	20231006	120500	90961310	15140	15140	15140	15140	0
539	20231006	120400	90961310	15140	15140	15140	15140	0
540	20231006	120300	90961310	15140	15140	15140	15140	0
541	20231006	120200	90961310	15140	15140	15140	15140	1
542	20231006	120100	90946170	15190	15190	15190	15190	5
543	20231006	120000	90870220	15140	15140	15140	15140	0
544	20231006	115900	90870220	15140	15140	15140	15140	0
545	20231006	115800	90870220	15140	15140	15140	15140	0
546	20231006	115700	90870220	15140	15140	15140	15140	0
547	20231006	115600	90870220	15140	15140	15140	15140	0
548	20231006	115500	90870220	15140	15140	15140	15140	0
549	20231006	115400	90870220	15140	15140	15140	15140	0
550	20231006	115300	90870220	15140	15140	15140	15140	0
551	20231006	115200	90870220	15140	15140	15140	15140	0
552	20231006	115100	90870220	15140	15140	15140	15140	0
553	20231006	115000	90870220	15140	15140	15140	15140	0
554	20231006	114900	90870220	15140	15140	15140	15140	0
555	20231006	114800	90870220	15140	15140	15140	15140	0
556	20231006	114700	90870220	15140	15140	15140	15140	0
557	20231006	114600	90870220	15140	15140	15140	15140	1
558	20231006	114500	90855080	15140	15140	15140	15140	0
559	20231006	114400	90855080	15140	15140	15140	15140	0
560	20231006	114300	90855080	15140	15140	15140	15140	0
561	20231006	114200	90855080	15140	15140	15140	15140	0
562	20231006	114100	90855080	15140	15140	15140	15140	0
563	20231006	114000	90855080	15140	15140	15140	15140	0
564	20231006	113900	90855080	15140	15140	15140	15140	1
565	20231006	113800	90839940	15140	15140	15140	15140	0
566	20231006	113700	90839940	15140	15140	15140	15140	0
567	20231006	113600	90839940	15140	15140	15140	15140	0
568	20231006	113500	90839940	15140	15140	15140	15140	0
569	20231006	113400	90839940	15140	15140	15140	15140	0
570	20231006	113300	90839940	15140	15140	15140	15140	1
571	20231006	113200	90824800	15150	15150	15150	15150	0
572	20231006	113100	90824800	15150	15150	15150	15150	0
573	20231006	113000	90824800	15150	15150	15150	15150	0
574	20231006	112900	90824800	15150	15150	15150	15150	0
575	20231006	112800	90824800	15150	15150	15150	15150	0
576	20231006	112700	90824800	15150	15150	15150	15150	0
577	20231006	112600	90824800	15150	15150	15150	15150	0
578	20231006	112500	90824800	15150	15150	15150	15150	10
579	20231006	112400	90673300	15150	15150	15150	15150	30
580	20231006	112300	90218800	15150	15150	15150	15150	0
581	20231006	112200	90218800	15150	15150	15150	15150	520
582	20231006	112100	82340800	15150	15150	15150	15150	1
583	20231006	112000	82325650	15150	15150	15150	15150	0
584	20231006	111900	82325650	15150	15150	15150	15150	0
585	20231006	111800	82325650	15150	15150	15150	15150	10
586	20231006	111700	82174150	15150	15150	15150	15150	0
587	20231006	111600	82174150	15150	15150	15150	15150	0
588	20231006	111500	82174150	15150	15150	15150	15150	0
589	20231006	111400	82174150	15150	15150	15150	15150	2
590	20231006	111300	82143850	15200	15200	15200	15200	0
591	20231006	111200	82143850	15200	15190	15200	15190	27
592	20231006	111100	81733480	15180	15180	15180	15180	25
593	20231006	111000	81353980	15180	15180	15180	15180	25
594	20231006	110900	80974480	15190	15190	15190	15190	5
595	20231006	110800	80898530	15170	15170	15170	15170	5
596	20231006	110700	80822680	15140	15140	15140	15140	0
597	20231006	110600	80822680	15140	15140	15140	15140	0
598	20231006	110500	80822680	15140	15140	15140	15140	2
599	20231006	110400	80792400	15140	15140	15140	15140	0
600	20231006	110300	80792400	15140	15140	15140	15140	0
601	20231006	110200	80792400	15140	15140	15140	15140	0
602	20231006	110100	80792400	15140	15140	15140	15140	0
603	20231006	110000	80792400	15140	15140	15140	15140	0
604	20231006	105900	80792400	15140	15140	15140	15140	0
605	20231006	105800	80792400	15140	15140	15140	15140	0
606	20231006	105700	80792400	15140	15140	15140	15140	2
607	20231006	105600	80762120	15190	15190	15190	15190	0
608	20231006	105500	80762120	15190	15190	15190	15190	0
609	20231006	105400	80762120	15190	15190	15190	15190	0
610	20231006	105300	80762120	15190	15190	15190	15190	10
611	20231006	105200	80610220	15210	15210	15210	15210	0
612	20231006	105100	80610220	15210	15210	15210	15210	3
613	20231006	105000	80564590	15210	15210	15210	15210	0
614	20231006	104900	80564590	15210	15210	15210	15210	0
615	20231006	104800	80564590	15210	15210	15210	15210	0
616	20231006	104700	80564590	15210	15210	15210	15210	0
617	20231006	104600	80564590	15210	15210	15210	15210	0
618	20231006	104500	80564590	15210	15210	15210	15210	0
619	20231006	104400	80564590	15210	15210	15210	15210	0
620	20231006	104300	80564590	15210	15210	15210	15210	1
621	20231006	104200	80549380	15210	15210	15210	15210	0
622	20231006	104100	80549380	15210	15210	15210	15210	1
623	20231006	104000	80534170	15090	15170	15180	15090	223
624	20231006	103900	77164820	15090	15090	15090	15090	0
625	20231006	103800	77164820	15090	15090	15090	15090	1
626	20231006	103700	77149730	15090	15090	15090	15090	7
627	20231006	103600	77044100	15090	15100	15100	15090	45
628	20231006	103500	76365040	15090	15090	15090	15090	0
629	20231006	103400	76365040	15090	15090	15090	15090	0
630	20231006	103300	76365040	15090	15090	15090	15090	0
631	20231006	103200	76365040	15090	15090	15090	15090	0
632	20231006	103100	76365040	15090	15090	15090	15090	1
633	20231006	103000	76349950	15080	15080	15080	15080	0
634	20231006	102900	76349950	15080	15080	15080	15080	0
635	20231006	102800	76349950	15080	15080	15080	15080	0
636	20231006	102700	76349950	15080	15080	15080	15080	0
637	20231006	102600	76349950	15080	15080	15080	15080	0
638	20231006	102500	76349950	15080	15080	15080	15080	0
639	20231006	102400	76349950	15080	15080	15080	15080	0
640	20231006	102300	76349950	15080	15080	15080	15080	0
641	20231006	102200	76349950	15080	15080	15080	15080	0
642	20231006	102100	76349950	15080	15080	15080	15080	0
643	20231006	102000	76349950	15080	15080	15080	15080	1
644	20231006	101900	76334870	15080	15080	15080	15080	0
645	20231006	101800	76334870	15080	15080	15080	15080	0
646	20231006	101700	76334870	15080	15080	15080	15080	0
647	20231006	101600	76334870	15080	15090	15090	15080	80
648	20231006	101500	75128040	15090	15090	15090	15090	0
649	20231006	101400	75128040	15090	15090	15090	15090	1
650	20231006	101300	75112950	15210	15210	15210	15210	0
651	20231006	101200	75112950	15210	15210	15210	15210	0
652	20231006	101100	75112950	15210	15210	15210	15210	1
653	20231006	101000	75097740	15100	15100	15100	15100	0
654	20231006	100900	75097740	15100	15100	15100	15100	0
655	20231006	100800	75097740	15100	15100	15100	15100	0
656	20231006	100700	75097740	15100	15100	15100	15100	1
657	20231006	100600	75082640	15190	15190	15190	15190	0
658	20231006	100500	75082640	15190	15190	15190	15190	0
659	20231006	100400	75082640	15190	15190	15190	15190	0
660	20231006	100300	75082640	15190	15190	15190	15190	4
661	20231006	100200	75021880	15220	15190	15220	15190	49
662	20231006	100100	74276680	15190	15190	15190	15190	0
663	20231006	100000	74276680	15190	15190	15190	15190	0
664	20231006	095900	74276680	15190	15180	15190	15180	3
665	20231006	095800	74231130	15180	15180	15180	15180	22
666	20231006	095700	73897170	15210	15140	15210	15140	232
667	20231006	095600	70373720	15090	15090	15090	15080	732
668	20231006	095500	59327950	15190	15190	15190	15190	0
669	20231006	095400	59327950	15190	15190	15190	15190	0
670	20231006	095300	59327950	15190	15190	15190	15190	0
671	20231006	095200	59327950	15190	15190	15190	15190	0
672	20231006	095100	59327950	15190	15190	15190	15190	0
673	20231006	095000	59327950	15190	15190	15190	15190	0
674	20231006	094900	59327950	15190	15190	15190	15190	0
675	20231006	094800	59327950	15190	15190	15190	15190	0
676	20231006	094700	59327950	15190	15190	15190	15190	0
677	20231006	094600	59327950	15190	15030	15190	15030	51
678	20231006	094500	58558330	15030	15030	15030	15030	0
679	20231006	094400	58558330	15030	15030	15030	15030	25
680	20231006	094300	58182580	15020	15020	15020	15020	0
681	20231006	094200	58182580	15020	15020	15020	15020	0
682	20231006	094100	58182580	15020	15020	15020	15020	0
683	20231006	094000	58182580	15020	15020	15020	15020	0
684	20231006	093900	58182580	15020	15020	15020	15020	0
685	20231006	093800	58182580	15020	15020	15020	15020	0
686	20231006	093700	58182580	15020	15020	15020	15020	0
687	20231006	093600	58182580	15020	15020	15020	15020	0
688	20231006	093500	58182580	15020	15050	15090	15020	271
689	20231006	093400	54100980	15030	15030	15030	15030	45
690	20231006	093300	53424630	15040	15040	15040	15040	0
691	20231006	093200	53424630	15040	15050	15050	15040	4
692	20231006	093100	53364460	15050	15050	15050	15050	0
693	20231006	093000	53364460	15050	15050	15050	15050	1
694	20231006	092900	53349410	15050	15050	15050	15050	0
695	20231006	092800	53349410	15050	15050	15050	15050	9
696	20231006	092700	53213960	15060	15060	15060	15060	0
697	20231006	092600	53213960	15060	15060	15060	15060	4
698	20231006	092500	53153720	15050	15060	15060	15050	13
699	20231006	092400	52957970	15090	15090	15090	15090	108
700	20231006	092300	51328250	15110	15110	15110	15110	0
701	20231006	092200	51328250	15110	15120	15120	15110	46
702	20231006	092100	50633180	15110	15110	15110	15110	0
703	20231006	092000	50633180	15110	15220	15220	15110	2
704	20231006	091900	50602850	15340	15340	15340	15340	0
705	20231006	091800	50602850	15340	15370	15370	15330	3
706	20231006	091700	50556810	15230	15100	15520	15100	311
707	20231006	091600	45822490	15090	15060	15140	15060	561
708	20231006	091500	37358050	15050	15040	15050	15040	3
709	20231006	091400	37312910	15060	15060	15060	15060	0
710	20231006	091300	37312910	15060	15050	15060	15050	12
711	20231006	091200	37132300	15040	15030	15040	15030	2
712	20231006	091100	37102230	15020	15030	15030	14990	73
713	20231006	091000	36007890	15050	15050	15050	15050	0
714	20231006	090900	36007890	15050	15050	15050	15050	0
715	20231006	090800	36007890	15050	14980	15050	14980	583
716	20231006	090700	27264640	14950	14990	14990	14950	58
717	20231006	090600	26397150	14980	14980	14980	14980	19
718	20231006	090500	26112530	14980	14980	14980	14980	101
719	20231006	090400	24599550	15030	15030	15030	15030	139
720	20231006	090300	22510380	14970	14970	14970	14970	1
721	20231006	090200	22495410	15050	15020	15050	15010	327
722	20231006	090100	17584110	15010	15010	15010	15010	22
723	20231006	090000	17253890	15020	14770	15020	14770	928