KissMeData/226320/min/candle-20231026.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231026	202200	689057920	12420	12420	12420	12420	377
3	20231026	202100	689057920	12420	12420	12420	12420	0
4	20231026	202000	689057920	12420	12420	12420	12420	0
5	20231026	201900	689057920	12420	12420	12420	12420	0
6	20231026	201800	689057920	12420	12420	12420	12420	0
7	20231026	201700	689057920	12420	12420	12420	12420	0
8	20231026	201600	689057920	12420	12420	12420	12420	0
9	20231026	201500	689057920	12420	12420	12420	12420	0
10	20231026	201400	689057920	12420	12420	12420	12420	0
11	20231026	201300	689057920	12420	12420	12420	12420	0
12	20231026	201200	689057920	12420	12420	12420	12420	0
13	20231026	201100	689057920	12420	12420	12420	12420	0
14	20231026	201000	689057920	12420	12420	12420	12420	0
15	20231026	200900	689057920	12420	12420	12420	12420	0
16	20231026	200800	689057920	12420	12420	12420	12420	0
17	20231026	200700	689057920	12420	12420	12420	12420	0
18	20231026	200600	689057920	12420	12420	12420	12420	0
19	20231026	200500	689057920	12420	12420	12420	12420	0
20	20231026	200400	689057920	12420	12420	12420	12420	0
21	20231026	200300	689057920	12420	12420	12420	12420	0
22	20231026	200200	689057920	12420	12420	12420	12420	0
23	20231026	200100	689057920	12420	12420	12420	12420	0
24	20231026	200000	689057920	12420	12420	12420	12420	0
25	20231026	195900	689057920	12420	12420	12420	12420	0
26	20231026	195800	689057920	12420	12420	12420	12420	0
27	20231026	195700	689057920	12420	12420	12420	12420	0
28	20231026	195600	689057920	12420	12420	12420	12420	0
29	20231026	195500	689057920	12420	12420	12420	12420	0
30	20231026	195400	689057920	12420	12420	12420	12420	0
31	20231026	195300	689057920	12420	12420	12420	12420	0
32	20231026	195200	689057920	12420	12420	12420	12420	377
33	20231026	195100	689057920	12420	12420	12420	12420	0
34	20231026	195000	689057920	12420	12420	12420	12420	0
35	20231026	194900	689057920	12420	12420	12420	12420	0
36	20231026	194800	689057920	12420	12420	12420	12420	0
37	20231026	194700	689057920	12420	12420	12420	12420	0
38	20231026	194600	689057920	12420	12420	12420	12420	0
39	20231026	194500	689057920	12420	12420	12420	12420	0
40	20231026	194400	689057920	12420	12420	12420	12420	0
41	20231026	194300	689057920	12420	12420	12420	12420	0
42	20231026	194200	689057920	12420	12420	12420	12420	0
43	20231026	194100	689057920	12420	12420	12420	12420	0
44	20231026	194000	689057920	12420	12420	12420	12420	0
45	20231026	193900	689057920	12420	12420	12420	12420	0
46	20231026	193800	689057920	12420	12420	12420	12420	0
47	20231026	193700	689057920	12420	12420	12420	12420	0
48	20231026	193600	689057920	12420	12420	12420	12420	0
49	20231026	193500	689057920	12420	12420	12420	12420	0
50	20231026	193400	689057920	12420	12420	12420	12420	0
51	20231026	193300	689057920	12420	12420	12420	12420	0
52	20231026	193200	689057920	12420	12420	12420	12420	0
53	20231026	193100	689057920	12420	12420	12420	12420	0
54	20231026	193000	689057920	12420	12420	12420	12420	0
55	20231026	192900	689057920	12420	12420	12420	12420	0
56	20231026	192800	689057920	12420	12420	12420	12420	0
57	20231026	192700	689057920	12420	12420	12420	12420	0
58	20231026	192600	689057920	12420	12420	12420	12420	0
59	20231026	192500	689057920	12420	12420	12420	12420	0
60	20231026	192400	689057920	12420	12420	12420	12420	0
61	20231026	192300	689057920	12420	12420	12420	12420	0
62	20231026	192200	689057920	12420	12420	12420	12420	377
63	20231026	192100	689057920	12420	12420	12420	12420	0
64	20231026	192000	689057920	12420	12420	12420	12420	0
65	20231026	191900	689057920	12420	12420	12420	12420	0
66	20231026	191800	689057920	12420	12420	12420	12420	0
67	20231026	191700	689057920	12420	12420	12420	12420	0
68	20231026	191600	689057920	12420	12420	12420	12420	0
69	20231026	191500	689057920	12420	12420	12420	12420	0
70	20231026	191400	689057920	12420	12420	12420	12420	0
71	20231026	191300	689057920	12420	12420	12420	12420	0
72	20231026	191200	689057920	12420	12420	12420	12420	0
73	20231026	191100	689057920	12420	12420	12420	12420	0
74	20231026	191000	689057920	12420	12420	12420	12420	0
75	20231026	190900	689057920	12420	12420	12420	12420	0
76	20231026	190800	689057920	12420	12420	12420	12420	0
77	20231026	190700	689057920	12420	12420	12420	12420	0
78	20231026	190600	689057920	12420	12420	12420	12420	0
79	20231026	190500	689057920	12420	12420	12420	12420	0
80	20231026	190400	689057920	12420	12420	12420	12420	0
81	20231026	190300	689057920	12420	12420	12420	12420	0
82	20231026	190200	689057920	12420	12420	12420	12420	0
83	20231026	190100	689057920	12420	12420	12420	12420	0
84	20231026	190000	689057920	12420	12420	12420	12420	0
85	20231026	185900	689057920	12420	12420	12420	12420	0
86	20231026	185800	689057920	12420	12420	12420	12420	0
87	20231026	185700	689057920	12420	12420	12420	12420	0
88	20231026	185600	689057920	12420	12420	12420	12420	0
89	20231026	185500	689057920	12420	12420	12420	12420	0
90	20231026	185400	689057920	12420	12420	12420	12420	0
91	20231026	185300	689057920	12420	12420	12420	12420	0
92	20231026	185200	689057920	12420	12420	12420	12420	377
93	20231026	185100	689057920	12420	12420	12420	12420	0
94	20231026	185000	689057920	12420	12420	12420	12420	0
95	20231026	184900	689057920	12420	12420	12420	12420	0
96	20231026	184800	689057920	12420	12420	12420	12420	0
97	20231026	184700	689057920	12420	12420	12420	12420	0
98	20231026	184600	689057920	12420	12420	12420	12420	0
99	20231026	184500	689057920	12420	12420	12420	12420	0
100	20231026	184400	689057920	12420	12420	12420	12420	0
101	20231026	184300	689057920	12420	12420	12420	12420	0
102	20231026	184200	689057920	12420	12420	12420	12420	0
103	20231026	184100	689057920	12420	12420	12420	12420	0
104	20231026	184000	689057920	12420	12420	12420	12420	0
105	20231026	183900	689057920	12420	12420	12420	12420	0
106	20231026	183800	689057920	12420	12420	12420	12420	0
107	20231026	183700	689057920	12420	12420	12420	12420	0
108	20231026	183600	689057920	12420	12420	12420	12420	0
109	20231026	183500	689057920	12420	12420	12420	12420	0
110	20231026	183400	689057920	12420	12420	12420	12420	0
111	20231026	183300	689057920	12420	12420	12420	12420	0
112	20231026	183200	689057920	12420	12420	12420	12420	0
113	20231026	183100	689057920	12420	12420	12420	12420	0
114	20231026	183000	689057920	12420	12420	12420	12420	0
115	20231026	182900	689057920	12420	12420	12420	12420	0
116	20231026	182800	689057920	12420	12420	12420	12420	0
117	20231026	182700	689057920	12420	12420	12420	12420	0
118	20231026	182600	689057920	12420	12420	12420	12420	0
119	20231026	182500	689057920	12420	12420	12420	12420	0
120	20231026	182400	689057920	12420	12420	12420	12420	0
121	20231026	182300	689057920	12420	12420	12420	12420	0
122	20231026	182200	689057920	12420	12420	12420	12420	377
123	20231026	182100	689057920	12420	12420	12420	12420	0
124	20231026	182000	689057920	12420	12420	12420	12420	0
125	20231026	181900	689057920	12420	12420	12420	12420	0
126	20231026	181800	689057920	12420	12420	12420	12420	0
127	20231026	181700	689057920	12420	12420	12420	12420	0
128	20231026	181600	689057920	12420	12420	12420	12420	0
129	20231026	181500	689057920	12420	12420	12420	12420	0
130	20231026	181400	689057920	12420	12420	12420	12420	0
131	20231026	181300	689057920	12420	12420	12420	12420	0
132	20231026	181200	689057920	12420	12420	12420	12420	0
133	20231026	181100	689057920	12420	12420	12420	12420	0
134	20231026	181000	689057920	12420	12420	12420	12420	0
135	20231026	180900	689057920	12420	12420	12420	12420	0
136	20231026	180800	689057920	12420	12420	12420	12420	0
137	20231026	180700	689057920	12420	12420	12420	12420	0
138	20231026	180600	689057920	12420	12420	12420	12420	0
139	20231026	180500	689057920	12420	12420	12420	12420	0
140	20231026	180400	689057920	12420	12420	12420	12420	0
141	20231026	180300	689057920	12420	12420	12420	12420	0
142	20231026	180200	689057920	12420	12420	12420	12420	0
143	20231026	180100	689057920	12420	12420	12420	12420	0
144	20231026	180000	689057920	12420	12420	12420	12420	0
145	20231026	175900	689057920	12420	12420	12420	12420	0
146	20231026	175800	689057920	12420	12420	12420	12420	0
147	20231026	175700	689057920	12420	12420	12420	12420	0
148	20231026	175600	689057920	12420	12420	12420	12420	0
149	20231026	175500	689057920	12420	12420	12420	12420	0
150	20231026	175400	689057920	12420	12420	12420	12420	0
151	20231026	175300	689057920	12420	12420	12420	12420	0
152	20231026	175200	689057920	12420	12420	12420	12420	377
153	20231026	175100	689057920	12420	12420	12420	12420	0
154	20231026	175000	689057920	12420	12420	12420	12420	0
155	20231026	174900	689057920	12420	12420	12420	12420	0
156	20231026	174800	689057920	12420	12420	12420	12420	0
157	20231026	174700	689057920	12420	12420	12420	12420	0
158	20231026	174600	689057920	12420	12420	12420	12420	0
159	20231026	174500	689057920	12420	12420	12420	12420	0
160	20231026	174400	689057920	12420	12420	12420	12420	0
161	20231026	174300	689057920	12420	12420	12420	12420	0
162	20231026	174200	689057920	12420	12420	12420	12420	0
163	20231026	174100	689057920	12420	12420	12420	12420	0
164	20231026	174000	689057920	12420	12420	12420	12420	0
165	20231026	173900	689057920	12420	12420	12420	12420	0
166	20231026	173800	689057920	12420	12420	12420	12420	0
167	20231026	173700	689057920	12420	12420	12420	12420	0
168	20231026	173600	689057920	12420	12420	12420	12420	0
169	20231026	173500	689057920	12420	12420	12420	12420	0
170	20231026	173400	689057920	12420	12420	12420	12420	0
171	20231026	173300	689057920	12420	12420	12420	12420	0
172	20231026	173200	689057920	12420	12420	12420	12420	0
173	20231026	173100	689057920	12420	12420	12420	12420	0
174	20231026	173000	689057920	12420	12420	12420	12420	0
175	20231026	172900	689057920	12420	12420	12420	12420	0
176	20231026	172800	689057920	12420	12420	12420	12420	0
177	20231026	172700	689057920	12420	12420	12420	12420	0
178	20231026	172600	689057920	12420	12420	12420	12420	0
179	20231026	172500	689057920	12420	12420	12420	12420	0
180	20231026	172400	689057920	12420	12420	12420	12420	0
181	20231026	172300	689057920	12420	12420	12420	12420	0
182	20231026	172200	689057920	12420	12420	12420	12420	377
183	20231026	172100	689057920	12420	12420	12420	12420	0
184	20231026	172000	689057920	12420	12420	12420	12420	0
185	20231026	171900	689057920	12420	12420	12420	12420	0
186	20231026	171800	689057920	12420	12420	12420	12420	0
187	20231026	171700	689057920	12420	12420	12420	12420	0
188	20231026	171600	689057920	12420	12420	12420	12420	0
189	20231026	171500	689057920	12420	12420	12420	12420	0
190	20231026	171400	689057920	12420	12420	12420	12420	0
191	20231026	171300	689057920	12420	12420	12420	12420	0
192	20231026	171200	689057920	12420	12420	12420	12420	0
193	20231026	171100	689057920	12420	12420	12420	12420	0
194	20231026	171000	689057920	12420	12420	12420	12420	0
195	20231026	170900	689057920	12420	12420	12420	12420	0
196	20231026	170800	689057920	12420	12420	12420	12420	0
197	20231026	170700	689057920	12420	12420	12420	12420	0
198	20231026	170600	689057920	12420	12420	12420	12420	0
199	20231026	170500	689057920	12420	12420	12420	12420	0
200	20231026	170400	689057920	12420	12420	12420	12420	0
201	20231026	170300	689057920	12420	12420	12420	12420	0
202	20231026	170200	689057920	12420	12420	12420	12420	0
203	20231026	170100	689057920	12420	12420	12420	12420	0
204	20231026	170000	689057920	12420	12420	12420	12420	0
205	20231026	165900	689057920	12420	12420	12420	12420	0
206	20231026	165800	689057920	12420	12420	12420	12420	0
207	20231026	165700	689057920	12420	12420	12420	12420	0
208	20231026	165600	689057920	12420	12420	12420	12420	0
209	20231026	165500	689057920	12420	12420	12420	12420	0
210	20231026	165400	689057920	12420	12420	12420	12420	0
211	20231026	165300	689057920	12420	12420	12420	12420	0
212	20231026	165200	689057920	12420	12420	12420	12420	377
213	20231026	165100	689057920	12420	12420	12420	12420	0
214	20231026	165000	689057920	12420	12420	12420	12420	0
215	20231026	164900	689057920	12420	12420	12420	12420	0
216	20231026	164800	689057920	12420	12420	12420	12420	0
217	20231026	164700	689057920	12420	12420	12420	12420	0
218	20231026	164600	689057920	12420	12420	12420	12420	0
219	20231026	164500	689057920	12420	12420	12420	12420	0
220	20231026	164400	689057920	12420	12420	12420	12420	0
221	20231026	164300	689057920	12420	12420	12420	12420	0
222	20231026	164200	689057920	12420	12420	12420	12420	0
223	20231026	164100	689057920	12420	12420	12420	12420	0
224	20231026	164000	689057920	12420	12420	12420	12420	0
225	20231026	163900	689057920	12420	12420	12420	12420	0
226	20231026	163800	689057920	12420	12420	12420	12420	0
227	20231026	163700	689057920	12420	12420	12420	12420	0
228	20231026	163600	689057920	12420	12420	12420	12420	0
229	20231026	163500	689057920	12420	12420	12420	12420	0
230	20231026	163400	689057920	12420	12420	12420	12420	0
231	20231026	163300	689057920	12420	12420	12420	12420	0
232	20231026	163200	689057920	12420	12420	12420	12420	0
233	20231026	163100	689057920	12420	12420	12420	12420	0
234	20231026	163000	689057920	12420	12420	12420	12420	0
235	20231026	162900	689057920	12420	12420	12420	12420	0
236	20231026	162800	689057920	12420	12420	12420	12420	0
237	20231026	162700	689057920	12420	12420	12420	12420	0
238	20231026	162600	689057920	12420	12420	12420	12420	0
239	20231026	162500	689057920	12420	12420	12420	12420	0
240	20231026	162400	689057920	12420	12420	12420	12420	0
241	20231026	162300	689057920	12420	12420	12420	12420	0
242	20231026	162200	689057920	12420	12420	12420	12420	377
243	20231026	162100	689057920	12420	12420	12420	12420	0
244	20231026	162000	689057920	12420	12420	12420	12420	0
245	20231026	161900	689057920	12420	12420	12420	12420	0
246	20231026	161800	689057920	12420	12420	12420	12420	0
247	20231026	161700	689057920	12420	12420	12420	12420	0
248	20231026	161600	689057920	12420	12420	12420	12420	0
249	20231026	161500	689057920	12420	12420	12420	12420	0
250	20231026	161400	689057920	12420	12420	12420	12420	0
251	20231026	161300	689057920	12420	12420	12420	12420	0
252	20231026	161200	689057920	12420	12420	12420	12420	0
253	20231026	161100	689057920	12420	12420	12420	12420	0
254	20231026	161000	689057920	12420	12420	12420	12420	0
255	20231026	160900	689057920	12420	12420	12420	12420	0
256	20231026	160800	689057920	12420	12420	12420	12420	0
257	20231026	160700	689057920	12420	12420	12420	12420	0
258	20231026	160600	689057920	12420	12420	12420	12420	0
259	20231026	160500	689057920	12420	12420	12420	12420	0
260	20231026	160400	689057920	12420	12420	12420	12420	0
261	20231026	160300	689057920	12420	12420	12420	12420	0
262	20231026	160200	689057920	12420	12420	12420	12420	0
263	20231026	160100	689057920	12420	12420	12420	12420	0
264	20231026	160000	689057920	12420	12420	12420	12420	0
265	20231026	155900	689057920	12420	12420	12420	12420	0
266	20231026	155800	689057920	12420	12420	12420	12420	0
267	20231026	155700	689057920	12420	12420	12420	12420	0
268	20231026	155600	689057920	12420	12420	12420	12420	0
269	20231026	155500	689057920	12420	12420	12420	12420	0
270	20231026	155400	689057920	12420	12420	12420	12420	0
271	20231026	155300	689057920	12420	12420	12420	12420	0
272	20231026	155200	689057920	12420	12420	12420	12420	377
273	20231026	155100	689057920	12420	12420	12420	12420	0
274	20231026	155000	689057920	12420	12420	12420	12420	0
275	20231026	154900	689057920	12420	12420	12420	12420	0
276	20231026	154800	689057920	12420	12420	12420	12420	0
277	20231026	154700	689057920	12420	12420	12420	12420	0
278	20231026	154600	689057920	12420	12420	12420	12420	0
279	20231026	154500	689057920	12420	12420	12420	12420	0
280	20231026	154400	689057920	12420	12420	12420	12420	0
281	20231026	154300	689057920	12420	12420	12420	12420	0
282	20231026	154200	689057920	12420	12420	12420	12420	0
283	20231026	154100	689057920	12420	12420	12420	12420	0
284	20231026	154000	689057920	12420	12420	12420	12420	0
285	20231026	153900	689057920	12420	12420	12420	12420	0
286	20231026	153800	689057920	12420	12420	12420	12420	0
287	20231026	153700	689057920	12420	12420	12420	12420	0
288	20231026	153600	689057920	12420	12420	12420	12420	0
289	20231026	153500	689057920	12420	12420	12420	12420	0
290	20231026	153400	689057920	12420	12420	12420	12420	0
291	20231026	153300	689057920	12420	12420	12420	12420	0
292	20231026	153200	689057920	12420	12420	12420	12420	0
293	20231026	153100	689057920	12420	12420	12420	12420	0
294	20231026	153000	689057920	12420	12420	12420	12420	377
295	20231026	152900	684375580	12400	12400	12400	12400	0
296	20231026	152800	684375580	12400	12400	12400	12400	0
297	20231026	152700	684375580	12400	12400	12400	12400	0
298	20231026	152600	684375580	12400	12400	12400	12400	0
299	20231026	152500	684375580	12400	12400	12400	12400	0
300	20231026	152400	684375580	12400	12400	12400	12400	0
301	20231026	152300	684375580	12400	12400	12400	12400	0
302	20231026	152200	684375580	12400	12400	12400	12400	0
303	20231026	152100	684375580	12400	12400	12400	12400	0
304	20231026	152000	684375580	12400	12400	12400	12400	0
305	20231026	151900	684375580	12400	12380	12400	12380	380
306	20231026	151800	679663820	12400	12400	12400	12400	19
307	20231026	151700	679428220	12380	12380	12380	12380	127
308	20231026	151600	677855960	12400	12400	12400	12400	207
309	20231026	151500	675289160	12400	12400	12400	12400	106
310	20231026	151400	673974760	12370	12370	12370	12370	0
311	20231026	151300	673974760	12370	12370	12370	12370	101
312	20231026	151200	672725390	12360	12360	12360	12360	288
313	20231026	151100	669165710	12370	12350	12370	12350	2
314	20231026	151000	669140990	12360	12360	12360	12360	32
315	20231026	150900	668745470	12340	12360	12360	12340	63
316	20231026	150800	667966950	12360	12360	12360	12360	0
317	20231026	150700	667966950	12360	12360	12360	12360	14
318	20231026	150600	667793910	12360	12360	12360	12360	0
319	20231026	150500	667793910	12360	12310	12360	12310	297
320	20231026	150400	664126100	12310	12320	12320	12310	575
321	20231026	150300	657047490	12320	12330	12340	12320	248
322	20231026	150200	653989780	12360	12360	12360	12360	142
323	20231026	150100	652234660	12360	12330	12360	12330	14
324	20231026	150000	652061740	12330	12330	12330	12310	1338
325	20231026	145900	635565380	12330	12350	12350	12330	41
326	20231026	145800	635059620	12370	12360	12380	12360	51
327	20231026	145700	634428470	12360	12370	12370	12360	162
328	20231026	145600	632424540	12350	12310	12350	12310	158
329	20231026	145500	630475650	12320	12320	12320	12300	934
330	20231026	145400	618977470	12330	12320	12330	12320	23
331	20231026	145300	618693900	12320	12320	12320	12310	179
332	20231026	145200	616489430	12320	12320	12330	12320	182
333	20231026	145100	614246650	12320	12360	12360	12320	536
334	20231026	145000	607629450	12370	12360	12370	12360	483
335	20231026	144900	601654750	12350	12330	12350	12330	551
336	20231026	144800	594851440	12330	12330	12330	12320	117
337	20231026	144700	593409390	12330	12330	12330	12330	15
338	20231026	144600	593224440	12360	12350	12360	12350	2
339	20231026	144500	593199730	12360	12330	12370	12330	1086
340	20231026	144400	579779400	12330	12330	12340	12330	46
341	20231026	144300	579211780	12340	12340	12340	12340	40
342	20231026	144200	578718180	12340	12340	12340	12340	50
343	20231026	144100	578101180	12330	12350	12350	12330	224
344	20231026	144000	575338210	12370	12350	12390	12350	83
345	20231026	143900	574311500	12350	12350	12350	12350	2
346	20231026	143800	574286800	12350	12350	12350	12350	1
347	20231026	143700	574274450	12350	12350	12350	12350	6
348	20231026	143600	574200350	12350	12350	12350	12350	1
349	20231026	143500	574188000	12380	12380	12380	12380	0
350	20231026	143400	574188000	12380	12380	12380	12380	2
351	20231026	143300	574163240	12350	12350	12350	12350	80
352	20231026	143200	573175240	12350	12350	12350	12350	203
353	20231026	143100	570668190	12350	12350	12350	12350	0
354	20231026	143000	570668190	12350	12350	12350	12350	0
355	20231026	142900	570668190	12350	12350	12350	12350	0
356	20231026	142800	570668190	12350	12350	12350	12350	30
357	20231026	142700	570297690	12350	12350	12350	12350	0
358	20231026	142600	570297690	12350	12350	12350	12350	1
359	20231026	142500	570285340	12360	12370	12370	12360	568
360	20231026	142400	563259400	12360	12360	12360	12360	28
361	20231026	142300	562913320	12360	12360	12360	12360	0
362	20231026	142200	562913320	12360	12360	12360	12360	0
363	20231026	142100	562913320	12360	12360	12360	12360	0
364	20231026	142000	562913320	12360	12360	12360	12360	0
365	20231026	141900	562913320	12360	12360	12360	12360	179
366	20231026	141800	560700880	12420	12420	12420	12420	272
367	20231026	141700	557322640	12410	12420	12420	12410	163
368	20231026	141600	555299310	12430	12430	12430	12430	60
369	20231026	141500	554553510	12470	12460	12470	12460	5
370	20231026	141400	554491180	12440	12440	12440	12440	0
371	20231026	141300	554491180	12440	12440	12440	12440	0
372	20231026	141200	554491180	12440	12440	12440	12440	5
373	20231026	141100	554428980	12440	12440	12440	12440	84
374	20231026	141000	553384020	12410	12420	12420	12410	147
375	20231026	140900	551559650	12420	12440	12440	12420	193
376	20231026	140800	549162530	12440	12440	12440	12440	47
377	20231026	140700	548577850	12410	12400	12410	12400	165
378	20231026	140600	546530740	12400	12400	12400	12400	4
379	20231026	140500	546481140	12390	12400	12400	12390	56
380	20231026	140400	545786750	12340	12340	12340	12340	0
381	20231026	140300	545786750	12340	12340	12340	12340	0
382	20231026	140200	545786750	12340	12340	12340	12340	0
383	20231026	140100	545786750	12340	12340	12340	12340	0
384	20231026	140000	545786750	12340	12340	12340	12340	0
385	20231026	135900	545786750	12340	12340	12340	12340	0
386	20231026	135800	545786750	12340	12320	12340	12320	60
387	20231026	135700	545047150	12310	12310	12310	12310	422
388	20231026	135600	539852330	12310	12310	12310	12310	0
389	20231026	135500	539852330	12310	12310	12310	12310	453
390	20231026	135400	534275900	12320	12320	12320	12320	0
391	20231026	135300	534275900	12320	12320	12320	12320	0
392	20231026	135200	534275900	12320	12320	12320	12320	60
393	20231026	135100	533536700	12310	12310	12310	12310	17
394	20231026	135000	533327430	12310	12310	12310	12310	61
395	20231026	134900	532576520	12330	12330	12330	12330	148
396	20231026	134800	530751680	12330	12330	12330	12330	13
397	20231026	134700	530591390	12310	12320	12320	12310	444
398	20231026	134600	525123040	12320	12320	12320	12320	0
399	20231026	134500	525123040	12320	12330	12330	12320	15
400	20231026	134400	524938210	12350	12350	12350	12350	2
401	20231026	134300	524913510	12370	12370	12370	12370	13
402	20231026	134200	524752700	12390	12390	12390	12390	0
403	20231026	134100	524752700	12390	12390	12390	12390	0
404	20231026	134000	524752700	12390	12390	12390	12390	23
405	20231026	133900	524467730	12400	12400	12400	12400	0
406	20231026	133800	524467730	12400	12400	12400	12400	6
407	20231026	133700	524393330	12320	12320	12320	12320	1
408	20231026	133600	524381010	12320	12320	12320	12320	0
409	20231026	133500	524381010	12320	12320	12320	12320	0
410	20231026	133400	524381010	12320	12340	12340	12320	322
411	20231026	133300	520413560	12350	12350	12350	12350	0
412	20231026	133200	520413560	12350	12350	12350	12340	74
413	20231026	133100	519499670	12350	12360	12360	12350	270
414	20231026	133000	516164030	12400	12400	12400	12400	0
415	20231026	132900	516164030	12400	12400	12400	12400	0
416	20231026	132800	516164030	12400	12400	12440	12400	11
417	20231026	132700	516027350	12400	12400	12400	12400	0
418	20231026	132600	516027350	12400	12400	12400	12400	0
419	20231026	132500	516027350	12400	12360	12400	12360	72
420	20231026	132400	515137350	12360	12360	12360	12360	0
421	20231026	132300	515137350	12360	12360	12360	12360	0
422	20231026	132200	515137350	12360	12360	12360	12360	0
423	20231026	132100	515137350	12360	12360	12360	12360	2
424	20231026	132000	515112630	12350	12350	12350	12350	0
425	20231026	131900	515112630	12350	12350	12350	12350	0
426	20231026	131800	515112630	12350	12370	12370	12350	30
427	20231026	131700	514741870	12370	12370	12370	12370	2
428	20231026	131600	514717130	12350	12350	12350	12350	0
429	20231026	131500	514717130	12350	12350	12350	12350	0
430	20231026	131400	514717130	12350	12350	12350	12350	0
431	20231026	131300	514717130	12350	12350	12350	12350	0
432	20231026	131200	514717130	12350	12350	12350	12350	0
433	20231026	131100	514717130	12350	12350	12350	12350	0
434	20231026	131000	514717130	12350	12350	12350	12350	0
435	20231026	130900	514717130	12350	12350	12350	12350	0
436	20231026	130800	514717130	12350	12360	12360	12350	94
437	20231026	130700	513556090	12350	12360	12360	12350	43
438	20231026	130600	513025000	12350	12390	12390	12350	130
439	20231026	130500	511418680	12400	12400	12400	12400	1
440	20231026	130400	511406280	12400	12400	12400	12400	0
441	20231026	130300	511406280	12400	12410	12410	12400	105
442	20231026	130200	510104260	12420	12420	12420	12420	1
443	20231026	130100	510091840	12430	12430	12430	12430	0
444	20231026	130000	510091840	12430	12430	12430	12430	0
445	20231026	125900	510091840	12430	12430	12430	12430	59
446	20231026	125800	509358470	12440	12440	12440	12440	0
447	20231026	125700	509358470	12440	12440	12440	12440	15
448	20231026	125600	509171870	12440	12440	12440	12440	8
449	20231026	125500	509072350	12440	12440	12440	12440	0
450	20231026	125400	509072350	12440	12440	12440	12440	50
451	20231026	125300	508450350	12440	12440	12440	12440	0
452	20231026	125200	508450350	12440	12440	12440	12440	0
453	20231026	125100	508450350	12440	12440	12440	12440	0
454	20231026	125000	508450350	12440	12440	12440	12440	32
455	20231026	124900	508052270	12440	12440	12440	12440	0
456	20231026	124800	508052270	12440	12440	12440	12440	1
457	20231026	124700	508039830	12430	12430	12430	12430	143
458	20231026	124600	506262340	12420	12420	12420	12420	0
459	20231026	124500	506262340	12420	12430	12430	12420	26
460	20231026	124400	505939170	12440	12440	12440	12440	27
461	20231026	124300	505603290	12440	12440	12440	12440	0
462	20231026	124200	505603290	12440	12440	12440	12440	1
463	20231026	124100	505590850	12440	12430	12440	12430	627
464	20231026	124000	497792220	12310	12310	12310	12310	0
465	20231026	123900	497792220	12310	12310	12310	12310	0
466	20231026	123800	497792220	12310	12390	12390	12310	2386
467	20231026	123700	468408730	12390	12390	12390	12390	0
468	20231026	123600	468408730	12390	12390	12390	12390	20
469	20231026	123500	468160930	12360	12360	12360	12360	14
470	20231026	123400	467987890	12350	12350	12350	12350	0
471	20231026	123300	467987890	12350	12350	12350	12350	0
472	20231026	123200	467987890	12350	12350	12350	12350	234
473	20231026	123100	465097990	12380	12380	12380	12380	0
474	20231026	123000	465097990	12380	12380	12380	12380	56
475	20231026	122900	464404710	12380	12380	12380	12380	27
476	20231026	122800	464070450	12390	12390	12390	12390	0
477	20231026	122700	464070450	12390	12390	12390	12390	0
478	20231026	122600	464070450	12390	12390	12390	12390	0
479	20231026	122500	464070450	12390	12390	12390	12390	0
480	20231026	122400	464070450	12390	12390	12390	12390	0
481	20231026	122300	464070450	12390	12380	12390	12380	9
482	20231026	122200	463958950	12350	12350	12350	12350	0
483	20231026	122100	463958950	12350	12350	12350	12350	0
484	20231026	122000	463958950	12350	12350	12350	12350	279
485	20231026	121900	460513300	12350	12350	12350	12350	1
486	20231026	121800	460500950	12320	12320	12320	12320	0
487	20231026	121700	460500950	12320	12330	12330	12320	100
488	20231026	121600	459268920	12330	12330	12330	12330	15
489	20231026	121500	459083970	12330	12330	12330	12330	200
490	20231026	121400	456617970	12330	12390	12390	12330	1003
491	20231026	121300	444245710	12400	12400	12400	12400	0
492	20231026	121200	444245710	12400	12400	12400	12400	0
493	20231026	121100	444245710	12400	12400	12400	12400	34
494	20231026	121000	443824110	12390	12390	12390	12390	0
495	20231026	120900	443824110	12390	12390	12390	12390	1
496	20231026	120800	443811720	12360	12360	12360	12360	0
497	20231026	120700	443811720	12360	12360	12360	12360	0
498	20231026	120600	443811720	12360	12360	12360	12360	0
499	20231026	120500	443811720	12360	12360	12360	12360	1
500	20231026	120400	443799360	12360	12360	12360	12360	0
501	20231026	120300	443799360	12360	12360	12360	12350	282
502	20231026	120200	440315160	12360	12360	12360	12360	4
503	20231026	120100	440265720	12360	12370	12370	12360	114
504	20231026	120000	438856330	12370	12370	12370	12370	0
505	20231026	115900	438856330	12370	12370	12370	12370	0
506	20231026	115800	438856330	12370	12370	12370	12370	0
507	20231026	115700	438856330	12370	12380	12380	12370	51
508	20231026	115600	438225400	12400	12400	12400	12400	0
509	20231026	115500	438225400	12400	12390	12400	12390	209
510	20231026	115400	435633810	12370	12370	12370	12370	0
511	20231026	115300	435633810	12370	12370	12370	12370	22
512	20231026	115200	435361670	12370	12370	12370	12370	0
513	20231026	115100	435361670	12370	12370	12370	12370	0
514	20231026	115000	435361670	12370	12370	12370	12370	1
515	20231026	114900	435349300	12370	12370	12370	12370	2
516	20231026	114800	435324560	12370	12400	12400	12370	2
517	20231026	114700	435299790	12360	12360	12360	12360	2
518	20231026	114600	435275070	12360	12360	12360	12360	2
519	20231026	114500	435250350	12370	12360	12370	12360	102
520	20231026	114400	433988620	12360	12360	12360	12360	334
521	20231026	114300	429860380	12360	12370	12370	12360	123
522	20231026	114200	428339170	12370	12380	12380	12370	60
523	20231026	114100	427596380	12380	12380	12380	12380	101
524	20231026	114000	426346000	12390	12390	12390	12390	37
525	20231026	113900	425887570	12390	12390	12390	12390	24
526	20231026	113800	425590210	12390	12390	12390	12390	4
527	20231026	113700	425540650	12390	12400	12400	12390	156
528	20231026	113600	423606940	12450	12450	12450	12450	161
529	20231026	113500	421602490	12450	12420	12450	12420	23
530	20231026	113400	421316590	12480	12480	12480	12480	0
531	20231026	113300	421316590	12480	12480	12480	12480	0
532	20231026	113200	421316590	12480	12480	12480	12480	0
533	20231026	113100	421316590	12480	12390	12480	12390	246
534	20231026	113000	418254280	12390	12390	12390	12390	103
535	20231026	112900	416978110	12390	12390	12390	12390	2
536	20231026	112800	416953330	12390	12390	12390	12390	233
537	20231026	112700	414066460	12400	12430	12430	12400	20
538	20231026	112600	413818190	12440	12470	12470	12440	13
539	20231026	112500	413656420	12470	12470	12470	12470	63
540	20231026	112400	412870810	12470	12470	12470	12470	1
541	20231026	112300	412858340	12410	12410	12410	12410	20
542	20231026	112200	412610140	12410	12430	12430	12410	96
543	20231026	112100	411418110	12430	12460	12460	12430	3643
544	20231026	112000	366030250	12470	12480	12480	12470	288
545	20231026	111900	362436170	12480	12480	12490	12480	70
546	20231026	111800	361562560	12460	12470	12470	12460	450
547	20231026	111700	355952700	12490	12500	12510	12490	79
548	20231026	111600	354965940	12510	12510	12510	12510	1
549	20231026	111500	354953430	12510	12490	12510	12490	50
550	20231026	111400	354328910	12490	12510	12510	12490	4
551	20231026	111300	354278930	12490	12490	12490	12490	4
552	20231026	111200	354228970	12510	12520	12560	12510	127
553	20231026	111100	352636210	12570	12570	12570	12570	0
554	20231026	111000	352636210	12570	12570	12570	12570	0
555	20231026	110900	352636210	12570	12570	12570	12570	0
556	20231026	110800	352636210	12570	12570	12570	12570	0
557	20231026	110700	352636210	12570	12570	12570	12570	0
558	20231026	110600	352636210	12570	12570	12570	12570	0
559	20231026	110500	352636210	12570	12570	12570	12570	0
560	20231026	110400	352636210	12570	12570	12570	12570	0
561	20231026	110300	352636210	12570	12570	12570	12570	0
562	20231026	110200	352636210	12570	12570	12570	12570	0
563	20231026	110100	352636210	12570	12570	12570	12570	0
564	20231026	110000	352636210	12570	12470	12570	12470	196
565	20231026	105900	350188590	12470	12470	12470	12470	158
566	20231026	105800	348218330	12470	12480	12480	12470	454
567	20231026	105700	342556250	12490	12510	12510	12490	43
568	20231026	105600	342018360	12510	12510	12510	12510	1
569	20231026	105500	342005850	12510	12520	12520	12510	33
570	20231026	105400	341592770	12520	12520	12520	12520	1
571	20231026	105300	341580250	12530	12540	12540	12530	40
572	20231026	105200	341078750	12540	12540	12540	12540	0
573	20231026	105100	341078750	12540	12560	12560	12540	161
574	20231026	105000	339058290	12560	12560	12560	12560	10
575	20231026	104900	338932690	12590	12590	12590	12590	0
576	20231026	104800	338932690	12590	12590	12590	12590	18
577	20231026	104700	338706070	12590	12590	12590	12590	33
578	20231026	104600	338290600	12590	12610	12610	12590	40
579	20231026	104500	337786580	12610	12610	12610	12610	15
580	20231026	104400	337597430	12610	12600	12610	12600	18
581	20231026	104300	337370620	12600	12600	12600	12600	11
582	20231026	104200	337232020	12600	12600	12600	12600	0
583	20231026	104100	337232020	12600	12590	12600	12590	134
584	20231026	104000	335544010	12590	12590	12590	12590	0
585	20231026	103900	335544010	12590	12590	12590	12590	0
586	20231026	103800	335544010	12590	12590	12590	12590	1
587	20231026	103700	335531420	12610	12610	12610	12610	0
588	20231026	103600	335531420	12610	12560	12610	12560	193
589	20231026	103500	333103150	12560	12560	12560	12560	10
590	20231026	103400	332977550	12560	12560	12560	12560	11
591	20231026	103300	332839390	12570	12570	12570	12570	31
592	20231026	103200	332449720	12580	12580	12580	12580	0
593	20231026	103100	332449720	12580	12580	12580	12580	0
594	20231026	103000	332449720	12580	12580	12580	12580	0
595	20231026	102900	332449720	12580	12580	12580	12580	1
596	20231026	102800	332437140	12580	12580	12580	12580	4
597	20231026	102700	332386820	12570	12560	12570	12560	25
598	20231026	102600	332072710	12560	12550	12560	12550	110
599	20231026	102500	330691120	12550	12550	12550	12550	0
600	20231026	102400	330691120	12550	12550	12550	12550	40
601	20231026	102300	330189120	12560	12560	12560	12560	0
602	20231026	102200	330189120	12560	12560	12560	12560	0
603	20231026	102100	330189120	12560	12490	12560	12490	3
604	20231026	102000	330151580	12480	12560	12560	12480	94
605	20231026	101900	328977660	12560	12560	12560	12560	2
606	20231026	101800	328952540	12550	12460	12550	12460	67
607	20231026	101700	328117100	12460	12540	12540	12460	44
608	20231026	101600	327568520	12540	12540	12540	12540	1
609	20231026	101500	327555980	12530	12530	12530	12530	1
610	20231026	101400	327543450	12510	12500	12510	12500	84
611	20231026	101300	326492620	12480	12480	12480	12480	2
612	20231026	101200	326467660	12510	12510	12510	12510	0
613	20231026	101100	326467660	12510	12460	12510	12460	102
614	20231026	101000	325196690	12460	12510	12510	12460	26
615	20231026	100900	324872350	12510	12490	12510	12470	101
616	20231026	100800	323612340	12490	12490	12490	12490	29
617	20231026	100700	323250130	12490	12490	12490	12490	21
618	20231026	100600	322987840	12490	12500	12500	12490	20
619	20231026	100500	322737940	12500	12510	12510	12500	435
620	20231026	100400	317296790	12570	12570	12570	12570	0
621	20231026	100300	317296790	12570	12500	12570	12500	202
622	20231026	100200	314771650	12490	12520	12520	12490	139
623	20231026	100100	313031910	12470	12470	12470	12470	40
624	20231026	100000	312533110	12510	12510	12510	12510	0
625	20231026	095900	312533110	12510	12510	12510	12510	0
626	20231026	095800	312533110	12510	12470	12510	12470	11
627	20231026	095700	312395900	12460	12470	12470	12460	106
628	20231026	095600	311074940	12470	12490	12490	12470	236
629	20231026	095500	308130200	12520	12490	12520	12490	11
630	20231026	095400	307992780	12480	12480	12480	12480	10
631	20231026	095300	307867980	12520	12470	12520	12470	248
632	20231026	095200	304766070	12470	12470	12470	12470	10
633	20231026	095100	304641370	12510	12460	12510	12460	75
634	20231026	095000	303706820	12480	12480	12480	12480	110
635	20231026	094900	302334020	12520	12500	12520	12490	125
636	20231026	094800	300772490	12500	12520	12520	12500	85
637	20231026	094700	299709150	12530	12570	12570	12530	63
638	20231026	094600	298919560	12570	12570	12570	12570	1
639	20231026	094500	298906990	12490	12490	12490	12490	0
640	20231026	094400	298906990	12490	12500	12500	12490	15
641	20231026	094300	298719500	12500	12490	12500	12490	114
642	20231026	094200	297295100	12500	12500	12550	12490	632
643	20231026	094100	289393350	12550	12550	12550	12550	83
644	20231026	094000	288351700	12550	12500	12550	12500	275
645	20231026	093900	284908990	12480	12500	12500	12470	300
646	20231026	093800	281162590	12500	12460	12500	12460	82
647	20231026	093700	280140830	12460	12390	12460	12380	101
648	20231026	093600	278890170	12380	12490	12490	12380	2938
649	20231026	093500	242377500	12500	12500	12500	12500	17
650	20231026	093400	242165000	12510	12520	12520	12510	40
651	20231026	093300	241664570	12530	12580	12580	12530	180
652	20231026	093200	239405120	12650	12650	12650	12650	35
653	20231026	093100	238962370	12650	12560	12710	12560	166
654	20231026	093000	236867890	12600	12480	12600	12480	354
655	20231026	092900	232438310	12480	12480	12480	12480	54
656	20231026	092800	231764390	12480	12510	12510	12450	2151
657	20231026	092700	204910330	12510	12540	12540	12510	348
658	20231026	092600	200552250	12550	12590	12590	12550	198
659	20231026	092500	198067100	12600	12640	12640	12600	207
660	20231026	092400	195457940	12650	12720	12720	12650	355
661	20231026	092300	190951760	12710	12650	12710	12650	63
662	20231026	092200	190153310	12630	12630	12630	12600	160
663	20231026	092100	188133530	12600	12600	12600	12600	274
664	20231026	092000	184681130	12630	12570	12630	12570	76
665	20231026	091900	183725450	12490	12500	12570	12490	405
666	20231026	091800	178658720	12570	12500	12570	12500	138
667	20231026	091700	176928580	12550	12490	12550	12490	215
668	20231026	091600	174238610	12500	12540	12540	12500	744
669	20231026	091500	164932290	12540	12540	12540	12540	88
670	20231026	091400	163828770	12530	12530	12540	12530	18
671	20231026	091300	163603220	12530	12520	12540	12520	644
672	20231026	091200	155540060	12520	12590	12590	12520	1328
673	20231026	091100	138910130	12590	12590	12590	12590	360
674	20231026	091000	134377730	12510	12590	12640	12510	478
675	20231026	090900	128359940	12630	12570	12640	12560	1251
676	20231026	090800	112615690	12570	12500	12570	12490	413
677	20231026	090700	107432400	12480	12480	12480	12460	209
678	20231026	090600	104824130	12460	12570	12570	12460	972
679	20231026	090500	92649450	12640	12550	12650	12550	205
680	20231026	090400	90062300	12670	12500	12680	12500	413
681	20231026	090300	84880400	12450	12420	12490	12410	348
682	20231026	090200	80548440	12410	12500	12500	12410	1301
683	20231026	090100	64362140	12460	12580	12580	12460	2359
684	20231026	090000	34837650	12590	12690	12690	12590	2752