KissMeData/120240/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	200000	399146040	16840	16840	16840	16840	1486
3	20231012	195900	399146040	16840	16840	16840	16840	0
4	20231012	195800	399146040	16840	16840	16840	16840	0
5	20231012	195700	399146040	16840	16840	16840	16840	0
6	20231012	195600	399146040	16840	16840	16840	16840	0
7	20231012	195500	399146040	16840	16840	16840	16840	0
8	20231012	195400	399146040	16840	16840	16840	16840	0
9	20231012	195300	399146040	16840	16840	16840	16840	0
10	20231012	195200	399146040	16840	16840	16840	16840	0
11	20231012	195100	399146040	16840	16840	16840	16840	0
12	20231012	195000	399146040	16840	16840	16840	16840	0
13	20231012	194900	399146040	16840	16840	16840	16840	0
14	20231012	194800	399146040	16840	16840	16840	16840	0
15	20231012	194700	399146040	16840	16840	16840	16840	0
16	20231012	194600	399146040	16840	16840	16840	16840	0
17	20231012	194500	399146040	16840	16840	16840	16840	0
18	20231012	194400	399146040	16840	16840	16840	16840	0
19	20231012	194300	399146040	16840	16840	16840	16840	0
20	20231012	194200	399146040	16840	16840	16840	16840	0
21	20231012	194100	399146040	16840	16840	16840	16840	0
22	20231012	194000	399146040	16840	16840	16840	16840	0
23	20231012	193900	399146040	16840	16840	16840	16840	0
24	20231012	193800	399146040	16840	16840	16840	16840	0
25	20231012	193700	399146040	16840	16840	16840	16840	0
26	20231012	193600	399146040	16840	16840	16840	16840	0
27	20231012	193500	399146040	16840	16840	16840	16840	0
28	20231012	193400	399146040	16840	16840	16840	16840	0
29	20231012	193300	399146040	16840	16840	16840	16840	0
30	20231012	193200	399146040	16840	16840	16840	16840	0
31	20231012	193100	399146040	16840	16840	16840	16840	0
32	20231012	193000	399146040	16840	16840	16840	16840	1486
33	20231012	192900	399146040	16840	16840	16840	16840	0
34	20231012	192800	399146040	16840	16840	16840	16840	0
35	20231012	192700	399146040	16840	16840	16840	16840	0
36	20231012	192600	399146040	16840	16840	16840	16840	0
37	20231012	192500	399146040	16840	16840	16840	16840	0
38	20231012	192400	399146040	16840	16840	16840	16840	0
39	20231012	192300	399146040	16840	16840	16840	16840	0
40	20231012	192200	399146040	16840	16840	16840	16840	0
41	20231012	192100	399146040	16840	16840	16840	16840	0
42	20231012	192000	399146040	16840	16840	16840	16840	0
43	20231012	191900	399146040	16840	16840	16840	16840	0
44	20231012	191800	399146040	16840	16840	16840	16840	0
45	20231012	191700	399146040	16840	16840	16840	16840	0
46	20231012	191600	399146040	16840	16840	16840	16840	0
47	20231012	191500	399146040	16840	16840	16840	16840	0
48	20231012	191400	399146040	16840	16840	16840	16840	0
49	20231012	191300	399146040	16840	16840	16840	16840	0
50	20231012	191200	399146040	16840	16840	16840	16840	0
51	20231012	191100	399146040	16840	16840	16840	16840	0
52	20231012	191000	399146040	16840	16840	16840	16840	0
53	20231012	190900	399146040	16840	16840	16840	16840	0
54	20231012	190800	399146040	16840	16840	16840	16840	0
55	20231012	190700	399146040	16840	16840	16840	16840	0
56	20231012	190600	399146040	16840	16840	16840	16840	0
57	20231012	190500	399146040	16840	16840	16840	16840	0
58	20231012	190400	399146040	16840	16840	16840	16840	0
59	20231012	190300	399146040	16840	16840	16840	16840	0
60	20231012	190200	399146040	16840	16840	16840	16840	0
61	20231012	190100	399146040	16840	16840	16840	16840	0
62	20231012	190000	399146040	16840	16840	16840	16840	1486
63	20231012	185900	399146040	16840	16840	16840	16840	0
64	20231012	185800	399146040	16840	16840	16840	16840	0
65	20231012	185700	399146040	16840	16840	16840	16840	0
66	20231012	185600	399146040	16840	16840	16840	16840	0
67	20231012	185500	399146040	16840	16840	16840	16840	0
68	20231012	185400	399146040	16840	16840	16840	16840	0
69	20231012	185300	399146040	16840	16840	16840	16840	0
70	20231012	185200	399146040	16840	16840	16840	16840	0
71	20231012	185100	399146040	16840	16840	16840	16840	0
72	20231012	185000	399146040	16840	16840	16840	16840	0
73	20231012	184900	399146040	16840	16840	16840	16840	0
74	20231012	184800	399146040	16840	16840	16840	16840	0
75	20231012	184700	399146040	16840	16840	16840	16840	0
76	20231012	184600	399146040	16840	16840	16840	16840	0
77	20231012	184500	399146040	16840	16840	16840	16840	0
78	20231012	184400	399146040	16840	16840	16840	16840	0
79	20231012	184300	399146040	16840	16840	16840	16840	0
80	20231012	184200	399146040	16840	16840	16840	16840	0
81	20231012	184100	399146040	16840	16840	16840	16840	0
82	20231012	184000	399146040	16840	16840	16840	16840	0
83	20231012	183900	399146040	16840	16840	16840	16840	0
84	20231012	183800	399146040	16840	16840	16840	16840	0
85	20231012	183700	399146040	16840	16840	16840	16840	0
86	20231012	183600	399146040	16840	16840	16840	16840	0
87	20231012	183500	399146040	16840	16840	16840	16840	0
88	20231012	183400	399146040	16840	16840	16840	16840	0
89	20231012	183300	399146040	16840	16840	16840	16840	0
90	20231012	183200	399146040	16840	16840	16840	16840	0
91	20231012	183100	399146040	16840	16840	16840	16840	0
92	20231012	183000	399146040	16840	16840	16840	16840	1486
93	20231012	182900	399146040	16840	16840	16840	16840	0
94	20231012	182800	399146040	16840	16840	16840	16840	0
95	20231012	182700	399146040	16840	16840	16840	16840	0
96	20231012	182600	399146040	16840	16840	16840	16840	0
97	20231012	182500	399146040	16840	16840	16840	16840	0
98	20231012	182400	399146040	16840	16840	16840	16840	0
99	20231012	182300	399146040	16840	16840	16840	16840	0
100	20231012	182200	399146040	16840	16840	16840	16840	0
101	20231012	182100	399146040	16840	16840	16840	16840	0
102	20231012	182000	399146040	16840	16840	16840	16840	0
103	20231012	181900	399146040	16840	16840	16840	16840	0
104	20231012	181800	399146040	16840	16840	16840	16840	0
105	20231012	181700	399146040	16840	16840	16840	16840	0
106	20231012	181600	399146040	16840	16840	16840	16840	0
107	20231012	181500	399146040	16840	16840	16840	16840	0
108	20231012	181400	399146040	16840	16840	16840	16840	0
109	20231012	181300	399146040	16840	16840	16840	16840	0
110	20231012	181200	399146040	16840	16840	16840	16840	0
111	20231012	181100	399146040	16840	16840	16840	16840	0
112	20231012	181000	399146040	16840	16840	16840	16840	0
113	20231012	180900	399146040	16840	16840	16840	16840	0
114	20231012	180800	399146040	16840	16840	16840	16840	0
115	20231012	180700	399146040	16840	16840	16840	16840	0
116	20231012	180600	399146040	16840	16840	16840	16840	0
117	20231012	180500	399146040	16840	16840	16840	16840	0
118	20231012	180400	399146040	16840	16840	16840	16840	0
119	20231012	180300	399146040	16840	16840	16840	16840	0
120	20231012	180200	399146040	16840	16840	16840	16840	0
121	20231012	180100	399146040	16840	16840	16840	16840	0
122	20231012	180000	399146040	16840	16840	16840	16840	1486
123	20231012	175900	399146040	16840	16840	16840	16840	0
124	20231012	175800	399146040	16840	16840	16840	16840	0
125	20231012	175700	399146040	16840	16840	16840	16840	0
126	20231012	175600	399146040	16840	16840	16840	16840	0
127	20231012	175500	399146040	16840	16840	16840	16840	0
128	20231012	175400	399146040	16840	16840	16840	16840	0
129	20231012	175300	399146040	16840	16840	16840	16840	0
130	20231012	175200	399146040	16840	16840	16840	16840	0
131	20231012	175100	399146040	16840	16840	16840	16840	0
132	20231012	175000	399146040	16840	16840	16840	16840	0
133	20231012	174900	399146040	16840	16840	16840	16840	0
134	20231012	174800	399146040	16840	16840	16840	16840	0
135	20231012	174700	399146040	16840	16840	16840	16840	0
136	20231012	174600	399146040	16840	16840	16840	16840	0
137	20231012	174500	399146040	16840	16840	16840	16840	0
138	20231012	174400	399146040	16840	16840	16840	16840	0
139	20231012	174300	399146040	16840	16840	16840	16840	0
140	20231012	174200	399146040	16840	16840	16840	16840	0
141	20231012	174100	399146040	16840	16840	16840	16840	0
142	20231012	174000	399146040	16840	16840	16840	16840	0
143	20231012	173900	399146040	16840	16840	16840	16840	0
144	20231012	173800	399146040	16840	16840	16840	16840	0
145	20231012	173700	399146040	16840	16840	16840	16840	0
146	20231012	173600	399146040	16840	16840	16840	16840	0
147	20231012	173500	399146040	16840	16840	16840	16840	0
148	20231012	173400	399146040	16840	16840	16840	16840	0
149	20231012	173300	399146040	16840	16840	16840	16840	0
150	20231012	173200	399146040	16840	16840	16840	16840	0
151	20231012	173100	399146040	16840	16840	16840	16840	0
152	20231012	173000	399146040	16840	16840	16840	16840	1486
153	20231012	172900	399146040	16840	16840	16840	16840	0
154	20231012	172800	399146040	16840	16840	16840	16840	0
155	20231012	172700	399146040	16840	16840	16840	16840	0
156	20231012	172600	399146040	16840	16840	16840	16840	0
157	20231012	172500	399146040	16840	16840	16840	16840	0
158	20231012	172400	399146040	16840	16840	16840	16840	0
159	20231012	172300	399146040	16840	16840	16840	16840	0
160	20231012	172200	399146040	16840	16840	16840	16840	0
161	20231012	172100	399146040	16840	16840	16840	16840	0
162	20231012	172000	399146040	16840	16840	16840	16840	0
163	20231012	171900	399146040	16840	16840	16840	16840	0
164	20231012	171800	399146040	16840	16840	16840	16840	0
165	20231012	171700	399146040	16840	16840	16840	16840	0
166	20231012	171600	399146040	16840	16840	16840	16840	0
167	20231012	171500	399146040	16840	16840	16840	16840	0
168	20231012	171400	399146040	16840	16840	16840	16840	0
169	20231012	171300	399146040	16840	16840	16840	16840	0
170	20231012	171200	399146040	16840	16840	16840	16840	0
171	20231012	171100	399146040	16840	16840	16840	16840	0
172	20231012	171000	399146040	16840	16840	16840	16840	0
173	20231012	170900	399146040	16840	16840	16840	16840	0
174	20231012	170800	399146040	16840	16840	16840	16840	0
175	20231012	170700	399146040	16840	16840	16840	16840	0
176	20231012	170600	399146040	16840	16840	16840	16840	0
177	20231012	170500	399146040	16840	16840	16840	16840	0
178	20231012	170400	399146040	16840	16840	16840	16840	0
179	20231012	170300	399146040	16840	16840	16840	16840	0
180	20231012	170200	399146040	16840	16840	16840	16840	0
181	20231012	170100	399146040	16840	16840	16840	16840	0
182	20231012	170000	399146040	16840	16840	16840	16840	1486
183	20231012	165900	399146040	16840	16840	16840	16840	0
184	20231012	165800	399146040	16840	16840	16840	16840	0
185	20231012	165700	399146040	16840	16840	16840	16840	0
186	20231012	165600	399146040	16840	16840	16840	16840	0
187	20231012	165500	399146040	16840	16840	16840	16840	0
188	20231012	165400	399146040	16840	16840	16840	16840	0
189	20231012	165300	399146040	16840	16840	16840	16840	0
190	20231012	165200	399146040	16840	16840	16840	16840	0
191	20231012	165100	399146040	16840	16840	16840	16840	0
192	20231012	165000	399146040	16840	16840	16840	16840	0
193	20231012	164900	399146040	16840	16840	16840	16840	0
194	20231012	164800	399146040	16840	16840	16840	16840	0
195	20231012	164700	399146040	16840	16840	16840	16840	0
196	20231012	164600	399146040	16840	16840	16840	16840	0
197	20231012	164500	399146040	16840	16840	16840	16840	0
198	20231012	164400	399146040	16840	16840	16840	16840	0
199	20231012	164300	399146040	16840	16840	16840	16840	0
200	20231012	164200	399146040	16840	16840	16840	16840	0
201	20231012	164100	399146040	16840	16840	16840	16840	0
202	20231012	164000	399146040	16840	16840	16840	16840	0
203	20231012	163900	399146040	16840	16840	16840	16840	0
204	20231012	163800	399146040	16840	16840	16840	16840	0
205	20231012	163700	399146040	16840	16840	16840	16840	0
206	20231012	163600	399146040	16840	16840	16840	16840	0
207	20231012	163500	399146040	16840	16840	16840	16840	0
208	20231012	163400	399146040	16840	16840	16840	16840	0
209	20231012	163300	399146040	16840	16840	16840	16840	0
210	20231012	163200	399146040	16840	16840	16840	16840	0
211	20231012	163100	399146040	16840	16840	16840	16840	0
212	20231012	163000	399146040	16840	16840	16840	16840	1486
213	20231012	162900	399146040	16840	16840	16840	16840	0
214	20231012	162800	399146040	16840	16840	16840	16840	0
215	20231012	162700	399146040	16840	16840	16840	16840	0
216	20231012	162600	399146040	16840	16840	16840	16840	0
217	20231012	162500	399146040	16840	16840	16840	16840	0
218	20231012	162400	399146040	16840	16840	16840	16840	0
219	20231012	162300	399146040	16840	16840	16840	16840	0
220	20231012	162200	399146040	16840	16840	16840	16840	0
221	20231012	162100	399146040	16840	16840	16840	16840	0
222	20231012	162000	399146040	16840	16840	16840	16840	0
223	20231012	161900	399146040	16840	16840	16840	16840	0
224	20231012	161800	399146040	16840	16840	16840	16840	0
225	20231012	161700	399146040	16840	16840	16840	16840	0
226	20231012	161600	399146040	16840	16840	16840	16840	0
227	20231012	161500	399146040	16840	16840	16840	16840	0
228	20231012	161400	399146040	16840	16840	16840	16840	0
229	20231012	161300	399146040	16840	16840	16840	16840	0
230	20231012	161200	399146040	16840	16840	16840	16840	0
231	20231012	161100	399146040	16840	16840	16840	16840	0
232	20231012	161000	399146040	16840	16840	16840	16840	0
233	20231012	160900	399146040	16840	16840	16840	16840	0
234	20231012	160800	399146040	16840	16840	16840	16840	0
235	20231012	160700	399146040	16840	16840	16840	16840	0
236	20231012	160600	399146040	16840	16840	16840	16840	0
237	20231012	160500	399146040	16840	16840	16840	16840	0
238	20231012	160400	399146040	16840	16840	16840	16840	0
239	20231012	160300	399146040	16840	16840	16840	16840	0
240	20231012	160200	399146040	16840	16840	16840	16840	0
241	20231012	160100	399146040	16840	16840	16840	16840	0
242	20231012	160000	399146040	16840	16840	16840	16840	1486
243	20231012	155900	399146040	16840	16840	16840	16840	0
244	20231012	155800	399146040	16840	16840	16840	16840	0
245	20231012	155700	399146040	16840	16840	16840	16840	0
246	20231012	155600	399146040	16840	16840	16840	16840	0
247	20231012	155500	399146040	16840	16840	16840	16840	0
248	20231012	155400	399146040	16840	16840	16840	16840	0
249	20231012	155300	399146040	16840	16840	16840	16840	0
250	20231012	155200	399146040	16840	16840	16840	16840	0
251	20231012	155100	399146040	16840	16840	16840	16840	0
252	20231012	155000	399146040	16840	16840	16840	16840	0
253	20231012	154900	399146040	16840	16840	16840	16840	0
254	20231012	154800	399146040	16840	16840	16840	16840	0
255	20231012	154700	399146040	16840	16840	16840	16840	0
256	20231012	154600	399146040	16840	16840	16840	16840	0
257	20231012	154500	399146040	16840	16840	16840	16840	0
258	20231012	154400	399146040	16840	16840	16840	16840	0
259	20231012	154300	399146040	16840	16840	16840	16840	0
260	20231012	154200	399146040	16840	16840	16840	16840	0
261	20231012	154100	399146040	16840	16840	16840	16840	0
262	20231012	154000	399146040	16840	16840	16840	16840	0
263	20231012	153900	399146040	16840	16840	16840	16840	0
264	20231012	153800	399146040	16840	16840	16840	16840	0
265	20231012	153700	399146040	16840	16840	16840	16840	0
266	20231012	153600	399146040	16840	16840	16840	16840	0
267	20231012	153500	399146040	16840	16840	16840	16840	0
268	20231012	153400	399146040	16840	16840	16840	16840	0
269	20231012	153300	399146040	16840	16840	16840	16840	0
270	20231012	153200	399146040	16840	16840	16840	16840	0
271	20231012	153100	399146040	16840	16840	16840	16840	0
272	20231012	153000	399146040	16840	16840	16840	16840	2972
273	20231012	152900	374121800	16900	16900	16900	16900	0
274	20231012	152800	374121800	16900	16900	16900	16900	0
275	20231012	152700	374121800	16900	16900	16900	16900	0
276	20231012	152600	374121800	16900	16900	16900	16900	0
277	20231012	152500	374121800	16900	16900	16900	16900	0
278	20231012	152400	374121800	16900	16900	16900	16900	0
279	20231012	152300	374121800	16900	16900	16900	16900	0
280	20231012	152200	374121800	16900	16900	16900	16900	0
281	20231012	152100	374121800	16900	16900	16900	16900	0
282	20231012	152000	374121800	16900	16900	16900	16900	0
283	20231012	151900	374121800	16900	16900	16900	16900	283
284	20231012	151800	369339100	16900	16850	16900	16850	337
285	20231012	151700	363654000	16860	16900	16900	16860	84
286	20231012	151600	362236480	16860	16860	16860	16860	0
287	20231012	151500	362236480	16860	16860	16860	16860	1
288	20231012	151400	362219620	16900	16910	16910	16900	62
289	20231012	151300	361171790	16920	16920	16920	16920	0
290	20231012	151200	361171790	16920	16920	16920	16920	0
291	20231012	151100	361171790	16920	16920	16920	16920	0
292	20231012	151000	361171790	16920	16920	16920	16920	0
293	20231012	150900	361171790	16920	16920	16920	16920	0
294	20231012	150800	361171790	16920	16920	16920	16920	0
295	20231012	150700	361171790	16920	16920	16920	16920	0
296	20231012	150600	361171790	16920	16920	16920	16920	0
297	20231012	150500	361171790	16920	16920	16920	16920	0
298	20231012	150400	361171790	16920	16920	16920	16920	0
299	20231012	150300	361171790	16920	16920	16920	16920	100
300	20231012	150200	359479790	16930	16930	16930	16930	0
301	20231012	150100	359479790	16930	16930	16930	16930	0
302	20231012	150000	359479790	16930	16930	16930	16930	1
303	20231012	145900	359462860	16850	16850	16850	16850	0
304	20231012	145800	359462860	16850	16850	16850	16850	0
305	20231012	145700	359462860	16850	16880	16930	16850	208
306	20231012	145600	355949450	16880	16880	16880	16880	0
307	20231012	145500	355949450	16880	16860	16880	16860	70
308	20231012	145400	354768150	16860	16860	16860	16860	85
309	20231012	145300	353335050	16850	16850	16850	16850	436
310	20231012	145200	345988450	16850	16850	16850	16850	0
311	20231012	145100	345988450	16850	16850	16850	16850	2
312	20231012	145000	345954750	16850	16850	16850	16850	0
313	20231012	144900	345954750	16850	16850	16850	16850	0
314	20231012	144800	345954750	16850	16850	16850	16850	1
315	20231012	144700	345937900	16860	16860	16860	16860	0
316	20231012	144600	345937900	16860	16850	16860	16850	29
317	20231012	144500	345448980	16890	16890	16890	16890	0
318	20231012	144400	345448980	16890	16890	16890	16890	0
319	20231012	144300	345448980	16890	16890	16890	16890	0
320	20231012	144200	345448980	16890	16860	16890	16860	330
321	20231012	144100	339885060	16860	16860	16860	16860	674
322	20231012	144000	328521420	16860	16860	16860	16860	50
323	20231012	143900	327678420	16860	16870	16870	16860	50
324	20231012	143800	326835140	16890	16890	16890	16890	1
325	20231012	143700	326818250	16920	16920	16920	16920	0
326	20231012	143600	326818250	16920	16920	16920	16920	0
327	20231012	143500	326818250	16920	16920	16920	16920	1
328	20231012	143400	326801330	16920	16920	16920	16920	0
329	20231012	143300	326801330	16920	16920	16920	16920	0
330	20231012	143200	326801330	16920	16920	16920	16920	1
331	20231012	143100	326784410	16880	16880	16880	16880	0
332	20231012	143000	326784410	16880	16880	16880	16880	50
333	20231012	142900	325940410	16880	16880	16880	16880	0
334	20231012	142800	325940410	16880	16880	16880	16880	0
335	20231012	142700	325940410	16880	16880	16880	16880	0
336	20231012	142600	325940410	16880	16880	16880	16880	100
337	20231012	142500	324252410	16880	16880	16880	16880	0
338	20231012	142400	324252410	16880	16880	16880	16880	0
339	20231012	142300	324252410	16880	16880	16880	16880	0
340	20231012	142200	324252410	16880	16880	16880	16880	0
341	20231012	142100	324252410	16880	16880	16880	16880	0
342	20231012	142000	324252410	16880	16880	16880	16880	0
343	20231012	141900	324252410	16880	16920	16920	16880	1722
344	20231012	141800	295116450	16920	16910	16930	16910	1446
345	20231012	141700	270648570	16910	16910	16910	16910	40
346	20231012	141600	269972170	16920	16920	16920	16920	0
347	20231012	141500	269972170	16920	16910	16920	16910	20
348	20231012	141400	269633960	16890	16890	16890	16890	0
349	20231012	141300	269633960	16890	16890	16890	16890	0
350	20231012	141200	269633960	16890	16890	16890	16890	0
351	20231012	141100	269633960	16890	16890	16890	16890	0
352	20231012	141000	269633960	16890	16890	16890	16890	0
353	20231012	140900	269633960	16890	16890	16890	16890	0
354	20231012	140800	269633960	16890	16890	16890	16890	0
355	20231012	140700	269633960	16890	16890	16890	16890	0
356	20231012	140600	269633960	16890	16890	16890	16890	0
357	20231012	140500	269633960	16890	16890	16890	16890	5
358	20231012	140400	269549510	16920	16920	16920	16920	0
359	20231012	140300	269549510	16920	16920	16920	16920	0
360	20231012	140200	269549510	16920	16920	16920	16920	0
361	20231012	140100	269549510	16920	16920	16920	16920	0
362	20231012	140000	269549510	16920	16920	16920	16920	0
363	20231012	135900	269549510	16920	16870	16920	16870	129
364	20231012	135800	267373230	16920	16920	16920	16920	0
365	20231012	135700	267373230	16920	16920	16920	16920	0
366	20231012	135600	267373230	16920	16900	16920	16900	407
367	20231012	135500	260492990	16870	16870	16870	16870	0
368	20231012	135400	260492990	16870	16870	16870	16870	0
369	20231012	135300	260492990	16870	16870	16870	16870	0
370	20231012	135200	260492990	16870	16870	16870	16870	159
371	20231012	135100	257810660	16920	16920	16920	16920	1
372	20231012	135000	257793740	16910	16870	16910	16870	130
373	20231012	134900	255595480	16900	16900	16900	16900	0
374	20231012	134800	255595480	16900	16900	16900	16900	10
375	20231012	134700	255426480	16910	16910	16910	16910	0
376	20231012	134600	255426480	16910	16910	16910	16910	0
377	20231012	134500	255426480	16910	16910	16910	16910	20
378	20231012	134400	255088280	16910	16910	16910	16910	0
379	20231012	134300	255088280	16910	16910	16910	16910	0
380	20231012	134200	255088280	16910	16910	16910	16910	0
381	20231012	134100	255088280	16910	16910	16910	16910	0
382	20231012	134000	255088280	16910	16910	16910	16910	0
383	20231012	133900	255088280	16910	16910	16910	16910	0
384	20231012	133800	255088280	16910	16860	16910	16860	109
385	20231012	133700	253246040	16900	16900	16900	16900	0
386	20231012	133600	253246040	16900	16900	16900	16900	0
387	20231012	133500	253246040	16900	16900	16900	16900	8
388	20231012	133400	253110840	16910	16910	16910	16910	0
389	20231012	133300	253110840	16910	16910	16910	16910	41
390	20231012	133200	252417530	16900	16900	16900	16900	0
391	20231012	133100	252417530	16900	16900	16900	16900	0
392	20231012	133000	252417530	16900	16900	16900	16900	0
393	20231012	132900	252417530	16900	16900	16900	16900	9
394	20231012	132800	252265430	16920	16920	16920	16920	0
395	20231012	132700	252265430	16920	16920	16920	16920	0
396	20231012	132600	252265430	16920	16920	16920	16920	0
397	20231012	132500	252265430	16920	16920	16920	16920	13
398	20231012	132400	252045470	16920	16920	16920	16920	0
399	20231012	132300	252045470	16920	16920	16920	16920	0
400	20231012	132200	252045470	16920	16920	16920	16920	0
401	20231012	132100	252045470	16920	16920	16920	16920	0
402	20231012	132000	252045470	16920	16920	16920	16920	0
403	20231012	131900	252045470	16920	16920	16920	16920	0
404	20231012	131800	252045470	16920	16920	16920	16920	10
405	20231012	131700	251876270	16860	16860	16860	16860	0
406	20231012	131600	251876270	16860	16860	16860	16860	0
407	20231012	131500	251876270	16860	16860	16860	16860	0
408	20231012	131400	251876270	16860	16860	16860	16860	2
409	20231012	131300	251842550	16920	16920	16920	16920	10
410	20231012	131200	251673350	16930	16930	16930	16930	0
411	20231012	131100	251673350	16930	16930	16930	16930	0
412	20231012	131000	251673350	16930	16930	16930	16930	0
413	20231012	130900	251673350	16930	16930	16930	16930	0
414	20231012	130800	251673350	16930	16930	16930	16930	0
415	20231012	130700	251673350	16930	16930	16930	16930	5
416	20231012	130600	251588700	16930	16930	16930	16930	0
417	20231012	130500	251588700	16930	16930	16930	16930	0
418	20231012	130400	251588700	16930	16920	16930	16920	605
419	20231012	130300	241347050	16920	16920	16920	16920	125
420	20231012	130200	239232050	16930	16930	16930	16930	0
421	20231012	130100	239232050	16930	16930	16930	16930	0
422	20231012	130000	239232050	16930	16930	16930	16930	1
423	20231012	125900	239215120	16930	16930	16930	16930	0
424	20231012	125800	239215120	16930	16930	16930	16930	0
425	20231012	125700	239215120	16930	16930	16930	16930	0
426	20231012	125600	239215120	16930	16930	16930	16930	1
427	20231012	125500	239198190	16920	16910	16920	16910	292
428	20231012	125400	234258760	16830	16830	16830	16830	0
429	20231012	125300	234258760	16830	16830	16830	16830	150
430	20231012	125200	231734260	16830	16870	16870	16830	220
431	20231012	125100	228030650	16910	16910	16910	16910	0
432	20231012	125000	228030650	16910	16910	16910	16910	0
433	20231012	124900	228030650	16910	16910	16910	16910	0
434	20231012	124800	228030650	16910	16910	16910	16910	0
435	20231012	124700	228030650	16910	16910	16910	16910	0
436	20231012	124600	228030650	16910	16910	16910	16910	90
437	20231012	124500	226508750	16910	16910	16910	16910	0
438	20231012	124400	226508750	16910	16910	16910	16910	0
439	20231012	124300	226508750	16910	16910	16910	16910	5
440	20231012	124200	226424200	16910	16910	16910	16910	0
441	20231012	124100	226424200	16910	16910	16910	16910	0
442	20231012	124000	226424200	16910	16910	16910	16910	0
443	20231012	123900	226424200	16910	16870	16910	16870	2
444	20231012	123800	226390420	16860	16860	16860	16860	0
445	20231012	123700	226390420	16860	16860	16860	16860	0
446	20231012	123600	226390420	16860	16860	16860	16860	0
447	20231012	123500	226390420	16860	16860	16860	16860	0
448	20231012	123400	226390420	16860	16860	16860	16860	0
449	20231012	123300	226390420	16860	16860	16860	16860	0
450	20231012	123200	226390420	16860	16860	16860	16860	0
451	20231012	123100	226390420	16860	16860	16860	16860	1
452	20231012	123000	226373560	16930	16930	16930	16930	0
453	20231012	122900	226373560	16930	16930	16930	16930	0
454	20231012	122800	226373560	16930	16930	16930	16930	0
455	20231012	122700	226373560	16930	16930	16930	16930	0
456	20231012	122600	226373560	16930	16930	16930	16930	0
457	20231012	122500	226373560	16930	16910	16930	16840	54
458	20231012	122400	225462040	16840	16840	16840	16840	0
459	20231012	122300	225462040	16840	16840	16840	16840	0
460	20231012	122200	225462040	16840	16840	16840	16840	0
461	20231012	122100	225462040	16840	16840	16840	16840	0
462	20231012	122000	225462040	16840	16910	16910	16840	40
463	20231012	121900	224786140	16910	16910	16910	16910	0
464	20231012	121800	224786140	16910	16910	16910	16910	71
465	20231012	121700	223585530	16910	16910	16910	16910	0
466	20231012	121600	223585530	16910	16910	16910	16910	0
467	20231012	121500	223585530	16910	16910	16910	16910	0
468	20231012	121400	223585530	16910	16910	16910	16910	1
469	20231012	121300	223568620	16910	16910	16910	16910	7
470	20231012	121200	223450250	16900	16900	16900	16900	0
471	20231012	121100	223450250	16900	16900	16900	16900	0
472	20231012	121000	223450250	16900	16900	16900	16900	10
473	20231012	120900	223281250	16900	16900	16900	16900	0
474	20231012	120800	223281250	16900	16890	16900	16890	568
475	20231012	120700	213684650	16890	16890	16890	16890	130
476	20231012	120600	211488950	16890	16890	16890	16890	1
477	20231012	120500	211472060	16890	16890	16890	16890	50
478	20231012	120400	210627560	16890	16890	16890	16890	9
479	20231012	120300	210475550	16890	16890	16890	16890	0
480	20231012	120200	210475550	16890	16890	16890	16890	0
481	20231012	120100	210475550	16890	16890	16890	16890	129
482	20231012	120000	208296740	16890	16830	16890	16830	773
483	20231012	115900	195286390	16830	16830	16830	16830	10
484	20231012	115800	195118090	16880	16820	16880	16820	201
485	20231012	115700	191737210	16880	16880	16880	16880	0
486	20231012	115600	191737210	16880	16880	16880	16880	3
487	20231012	115500	191686570	16880	16880	16880	16880	0
488	20231012	115400	191686570	16880	16880	16880	16880	0
489	20231012	115300	191686570	16880	16880	16880	16880	0
490	20231012	115200	191686570	16880	16880	16880	16880	160
491	20231012	115100	188985770	16820	16820	16820	16820	0
492	20231012	115000	188985770	16820	16820	16820	16820	20
493	20231012	114900	188649370	16810	16820	16820	16810	28
494	20231012	114800	188178420	16820	16820	16820	16820	220
495	20231012	114700	184478020	16820	16820	16820	16820	0
496	20231012	114600	184478020	16820	16820	16820	16820	0
497	20231012	114500	184478020	16820	16820	16820	16820	0
498	20231012	114400	184478020	16820	16820	16820	16820	6
499	20231012	114300	184377100	16820	16830	16830	16820	30
500	20231012	114200	183872350	16890	16890	16890	16890	0
501	20231012	114100	183872350	16890	16890	16890	16890	0
502	20231012	114000	183872350	16890	16890	16890	16890	0
503	20231012	113900	183872350	16890	16890	16890	16890	0
504	20231012	113800	183872350	16890	16890	16890	16890	0
505	20231012	113700	183872350	16890	16890	16890	16890	0
506	20231012	113600	183872350	16890	16890	16890	16890	0
507	20231012	113500	183872350	16890	16890	16890	16890	0
508	20231012	113400	183872350	16890	16890	16890	16890	0
509	20231012	113300	183872350	16890	16890	16890	16890	0
510	20231012	113200	183872350	16890	16890	16890	16890	0
511	20231012	113100	183872350	16890	16890	16890	16890	0
512	20231012	113000	183872350	16890	16870	16890	16870	45
513	20231012	112900	183113100	16810	16810	16810	16810	0
514	20231012	112800	183113100	16810	16810	16810	16810	0
515	20231012	112700	183113100	16810	16810	16810	16810	0
516	20231012	112600	183113100	16810	16810	16810	16810	0
517	20231012	112500	183113100	16810	16810	16810	16810	0
518	20231012	112400	183113100	16810	16810	16810	16810	0
519	20231012	112300	183113100	16810	16810	16810	16810	0
520	20231012	112200	183113100	16810	16810	16810	16810	0
521	20231012	112100	183113100	16810	16830	16830	16810	204
522	20231012	112000	179679890	16830	16830	16830	16810	262
523	20231012	111900	175270550	16830	16830	16830	16830	0
524	20231012	111800	175270550	16830	16830	16830	16830	0
525	20231012	111700	175270550	16830	16830	16830	16830	0
526	20231012	111600	175270550	16830	16830	16830	16830	0
527	20231012	111500	175270550	16830	16830	16830	16830	0
528	20231012	111400	175270550	16830	16830	16830	16830	10
529	20231012	111300	175102250	16820	16820	16820	16820	0
530	20231012	111200	175102250	16820	16820	16820	16820	5
531	20231012	111100	175018150	16820	16870	16870	16820	35
532	20231012	111000	174428100	16820	16820	16820	16820	0
533	20231012	110900	174428100	16820	16820	16820	16820	0
534	20231012	110800	174428100	16820	16820	16820	16820	0
535	20231012	110700	174428100	16820	16820	16820	16820	1
536	20231012	110600	174411280	16870	16870	16870	16870	0
537	20231012	110500	174411280	16870	16870	16870	16870	0
538	20231012	110400	174411280	16870	16870	16870	16870	2
539	20231012	110300	174377540	16870	16870	16870	16870	1
540	20231012	110200	174360670	16890	16890	16890	16890	0
541	20231012	110100	174360670	16890	16890	16890	16890	0
542	20231012	110000	174360670	16890	16890	16890	16890	0
543	20231012	105900	174360670	16890	16890	16890	16890	58
544	20231012	105800	173381050	16890	16870	16890	16800	604
545	20231012	105700	163214850	16870	16870	16870	16870	84
546	20231012	105600	161797770	16870	16870	16870	16870	2
547	20231012	105500	161764030	16870	16870	16870	16870	0
548	20231012	105400	161764030	16870	16870	16870	16870	1
549	20231012	105300	161747160	16800	16800	16800	16800	0
550	20231012	105200	161747160	16800	16800	16800	16800	0
551	20231012	105100	161747160	16800	16800	16800	16800	0
552	20231012	105000	161747160	16800	16800	16800	16800	0
553	20231012	104900	161747160	16800	16800	16800	16800	2
554	20231012	104800	161713560	16790	16790	16790	16790	0
555	20231012	104700	161713560	16790	16790	16790	16790	0
556	20231012	104600	161713560	16790	16850	16870	16790	196
557	20231012	104500	158408520	16770	16770	16770	16770	0
558	20231012	104400	158408520	16770	16770	16770	16770	19
559	20231012	104300	158089890	16850	16850	16850	16850	60
560	20231012	104200	157078890	16850	16850	16850	16850	50
561	20231012	104100	156236390	16850	16850	16850	16850	0
562	20231012	104000	156236390	16850	16850	16850	16850	0
563	20231012	103900	156236390	16850	16850	16850	16850	0
564	20231012	103800	156236390	16850	16850	16850	16850	0
565	20231012	103700	156236390	16850	16800	16850	16800	3
566	20231012	103600	156185940	16800	16850	16850	16800	9
567	20231012	103500	156034440	16760	16760	16760	16760	0
568	20231012	103400	156034440	16760	16800	16800	16760	250
569	20231012	103300	151840140	16850	16850	16850	16850	1
570	20231012	103200	151823290	16820	16820	16820	16820	69
571	20231012	103100	150662710	16790	16790	16790	16790	5
572	20231012	103000	150578760	16780	16780	16780	16780	270
573	20231012	102900	146048160	16780	16780	16780	16780	5
574	20231012	102800	145964260	16770	16780	16780	16770	12
575	20231012	102700	145762920	16780	16780	16780	16780	27
576	20231012	102600	145309860	16820	16820	16820	16820	1
577	20231012	102500	145293040	16790	16790	16790	16790	0
578	20231012	102400	145293040	16790	16770	16790	16770	998
579	20231012	102300	128537620	16770	16790	16790	16770	101
580	20231012	102200	126842830	16770	16770	16770	16770	0
581	20231012	102100	126842830	16770	16770	16770	16770	0
582	20231012	102000	126842830	16770	16770	16770	16770	0
583	20231012	101900	126842830	16770	16770	16770	16770	100
584	20231012	101800	125165830	16770	16770	16770	16770	100
585	20231012	101700	123488830	16770	16770	16770	16770	48
586	20231012	101600	122683870	16770	16770	16770	16770	20
587	20231012	101500	122348470	16780	16780	16780	16780	0
588	20231012	101400	122348470	16780	16780	16780	16780	377
589	20231012	101300	116022410	16780	16780	16780	16780	40
590	20231012	101200	115351210	16780	16780	16780	16780	0
591	20231012	101100	115351210	16780	16780	16780	16780	0
592	20231012	101000	115351210	16780	16780	16780	16780	102
593	20231012	100900	113639650	16790	16790	16790	16790	1
594	20231012	100800	113622860	16790	16790	16790	16790	0
595	20231012	100700	113622860	16790	16790	16790	16790	0
596	20231012	100600	113622860	16790	16790	16790	16790	0
597	20231012	100500	113622860	16790	16790	16790	16790	230
598	20231012	100400	109761160	16800	16800	16800	16800	239
599	20231012	100300	105745960	16820	16820	16820	16820	1
600	20231012	100200	105729140	16800	16820	16820	16800	23
601	20231012	100100	105342340	16800	16800	16800	16800	9
602	20231012	100000	105191140	16810	16810	16810	16810	0
603	20231012	095900	105191140	16810	16810	16810	16810	4
604	20231012	095800	105123900	16810	16810	16810	16810	1
605	20231012	095700	105107090	16850	16850	16850	16850	0
606	20231012	095600	105107090	16850	16850	16850	16850	0
607	20231012	095500	105107090	16850	16850	16850	16850	0
608	20231012	095400	105107090	16850	16850	16850	16850	0
609	20231012	095300	105107090	16850	16850	16850	16850	0
610	20231012	095200	105107090	16850	16850	16850	16850	0
611	20231012	095100	105107090	16850	16850	16850	16850	10
612	20231012	095000	104938590	16850	16850	16850	16850	1
613	20231012	094900	104921740	16800	16800	16800	16800	864
614	20231012	094800	90406540	16800	16800	16800	16800	1
615	20231012	094700	90389740	16840	16850	16850	16840	54
616	20231012	094600	89479850	16800	16800	16800	16800	0
617	20231012	094500	89479850	16800	16800	16800	16800	1099
618	20231012	094400	71016650	16800	16800	16800	16800	0
619	20231012	094300	71016650	16800	16800	16800	16800	0
620	20231012	094200	71016650	16800	16800	16800	16800	0
621	20231012	094100	71016650	16800	16810	16810	16800	115
622	20231012	094000	69084530	16810	16810	16810	16810	0
623	20231012	093900	69084530	16810	16810	16810	16810	1
624	20231012	093800	69067720	16810	16810	16810	16810	130
625	20231012	093700	66882420	16810	16810	16810	16810	5
626	20231012	093600	66798370	16800	16800	16800	16800	0
627	20231012	093500	66798370	16800	16810	16810	16800	158
628	20231012	093400	64142440	16800	16800	16800	16800	0
629	20231012	093300	64142440	16800	16810	16810	16800	26
630	20231012	093200	63705630	16810	16810	16810	16810	2
631	20231012	093100	63672010	16810	16810	16810	16810	71
632	20231012	093000	62478500	16800	16800	16800	16800	559
633	20231012	092900	53087300	16800	16810	16810	16800	55
634	20231012	092800	52162830	16810	16810	16810	16810	0
635	20231012	092700	52162830	16810	16810	16810	16810	1
636	20231012	092600	52146020	16820	16810	16820	16810	26
637	20231012	092500	51708920	16810	16810	16810	16810	22
638	20231012	092400	51339100	16840	16840	16840	16840	10
639	20231012	092300	51170700	16840	16820	16840	16820	12
640	20231012	092200	50968740	16820	16820	16820	16820	66
641	20231012	092100	49858620	16850	16850	16850	16850	1
642	20231012	092000	49841770	16830	16830	16830	16830	2
643	20231012	091900	49808110	16830	16830	16830	16830	25
644	20231012	091800	49387360	16830	16830	16830	16830	61
645	20231012	091700	48360730	16830	16830	16830	16830	2
646	20231012	091600	48327070	16840	16840	16840	16840	1500
647	20231012	091500	23067070	16870	16870	16870	16870	22
648	20231012	091400	22695930	16870	16870	16870	16870	2
649	20231012	091300	22662190	16840	16840	16840	16840	120
650	20231012	091200	20641390	16850	16880	16880	16850	204
651	20231012	091100	17197950	16890	16900	16900	16890	3
652	20231012	091000	17147260	16900	16900	16900	16900	3
653	20231012	090900	17096560	16900	16900	16900	16900	47
654	20231012	090800	16302260	16840	16840	16840	16840	0
655	20231012	090700	16302260	16840	16840	16840	16840	0
656	20231012	090600	16302260	16840	16840	16840	16840	5
657	20231012	090500	16218060	16830	16830	16830	16830	0
658	20231012	090400	16218060	16830	16840	16840	16830	30
659	20231012	090300	15713020	16840	16840	16840	16840	249
660	20231012	090200	11519860	16890	16890	16890	16890	0
661	20231012	090100	11519860	16890	16880	16890	16880	32
662	20231012	090000	10979680	16840	16840	16840	16840	652