KissMeData/138580/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	200400	358513390	12400	12400	12400	12400	338
3	20231011	200300	358513390	12400	12400	12400	12400	0
4	20231011	200200	358513390	12400	12400	12400	12400	0
5	20231011	200100	358513390	12400	12400	12400	12400	0
6	20231011	200000	358513390	12400	12400	12400	12400	0
7	20231011	195900	358513390	12400	12400	12400	12400	0
8	20231011	195800	358513390	12400	12400	12400	12400	0
9	20231011	195700	358513390	12400	12400	12400	12400	0
10	20231011	195600	358513390	12400	12400	12400	12400	0
11	20231011	195500	358513390	12400	12400	12400	12400	0
12	20231011	195400	358513390	12400	12400	12400	12400	0
13	20231011	195300	358513390	12400	12400	12400	12400	0
14	20231011	195200	358513390	12400	12400	12400	12400	0
15	20231011	195100	358513390	12400	12400	12400	12400	0
16	20231011	195000	358513390	12400	12400	12400	12400	0
17	20231011	194900	358513390	12400	12400	12400	12400	0
18	20231011	194800	358513390	12400	12400	12400	12400	0
19	20231011	194700	358513390	12400	12400	12400	12400	0
20	20231011	194600	358513390	12400	12400	12400	12400	0
21	20231011	194500	358513390	12400	12400	12400	12400	0
22	20231011	194400	358513390	12400	12400	12400	12400	0
23	20231011	194300	358513390	12400	12400	12400	12400	0
24	20231011	194200	358513390	12400	12400	12400	12400	0
25	20231011	194100	358513390	12400	12400	12400	12400	0
26	20231011	194000	358513390	12400	12400	12400	12400	0
27	20231011	193900	358513390	12400	12400	12400	12400	0
28	20231011	193800	358513390	12400	12400	12400	12400	0
29	20231011	193700	358513390	12400	12400	12400	12400	0
30	20231011	193600	358513390	12400	12400	12400	12400	0
31	20231011	193500	358513390	12400	12400	12400	12400	0
32	20231011	193400	358513390	12400	12400	12400	12400	338
33	20231011	193300	358513390	12400	12400	12400	12400	0
34	20231011	193200	358513390	12400	12400	12400	12400	0
35	20231011	193100	358513390	12400	12400	12400	12400	0
36	20231011	193000	358513390	12400	12400	12400	12400	0
37	20231011	192900	358513390	12400	12400	12400	12400	0
38	20231011	192800	358513390	12400	12400	12400	12400	0
39	20231011	192700	358513390	12400	12400	12400	12400	0
40	20231011	192600	358513390	12400	12400	12400	12400	0
41	20231011	192500	358513390	12400	12400	12400	12400	0
42	20231011	192400	358513390	12400	12400	12400	12400	0
43	20231011	192300	358513390	12400	12400	12400	12400	0
44	20231011	192200	358513390	12400	12400	12400	12400	0
45	20231011	192100	358513390	12400	12400	12400	12400	0
46	20231011	192000	358513390	12400	12400	12400	12400	0
47	20231011	191900	358513390	12400	12400	12400	12400	0
48	20231011	191800	358513390	12400	12400	12400	12400	0
49	20231011	191700	358513390	12400	12400	12400	12400	0
50	20231011	191600	358513390	12400	12400	12400	12400	0
51	20231011	191500	358513390	12400	12400	12400	12400	0
52	20231011	191400	358513390	12400	12400	12400	12400	0
53	20231011	191300	358513390	12400	12400	12400	12400	0
54	20231011	191200	358513390	12400	12400	12400	12400	0
55	20231011	191100	358513390	12400	12400	12400	12400	0
56	20231011	191000	358513390	12400	12400	12400	12400	0
57	20231011	190900	358513390	12400	12400	12400	12400	0
58	20231011	190800	358513390	12400	12400	12400	12400	0
59	20231011	190700	358513390	12400	12400	12400	12400	0
60	20231011	190600	358513390	12400	12400	12400	12400	0
61	20231011	190500	358513390	12400	12400	12400	12400	0
62	20231011	190400	358513390	12400	12400	12400	12400	338
63	20231011	190300	358513390	12400	12400	12400	12400	0
64	20231011	190200	358513390	12400	12400	12400	12400	0
65	20231011	190100	358513390	12400	12400	12400	12400	0
66	20231011	190000	358513390	12400	12400	12400	12400	0
67	20231011	185900	358513390	12400	12400	12400	12400	0
68	20231011	185800	358513390	12400	12400	12400	12400	0
69	20231011	185700	358513390	12400	12400	12400	12400	0
70	20231011	185600	358513390	12400	12400	12400	12400	0
71	20231011	185500	358513390	12400	12400	12400	12400	0
72	20231011	185400	358513390	12400	12400	12400	12400	0
73	20231011	185300	358513390	12400	12400	12400	12400	0
74	20231011	185200	358513390	12400	12400	12400	12400	0
75	20231011	185100	358513390	12400	12400	12400	12400	0
76	20231011	185000	358513390	12400	12400	12400	12400	0
77	20231011	184900	358513390	12400	12400	12400	12400	0
78	20231011	184800	358513390	12400	12400	12400	12400	0
79	20231011	184700	358513390	12400	12400	12400	12400	0
80	20231011	184600	358513390	12400	12400	12400	12400	0
81	20231011	184500	358513390	12400	12400	12400	12400	0
82	20231011	184400	358513390	12400	12400	12400	12400	0
83	20231011	184300	358513390	12400	12400	12400	12400	0
84	20231011	184200	358513390	12400	12400	12400	12400	0
85	20231011	184100	358513390	12400	12400	12400	12400	0
86	20231011	184000	358513390	12400	12400	12400	12400	0
87	20231011	183900	358513390	12400	12400	12400	12400	0
88	20231011	183800	358513390	12400	12400	12400	12400	0
89	20231011	183700	358513390	12400	12400	12400	12400	0
90	20231011	183600	358513390	12400	12400	12400	12400	0
91	20231011	183500	358513390	12400	12400	12400	12400	0
92	20231011	183400	358513390	12400	12400	12400	12400	338
93	20231011	183300	358513390	12400	12400	12400	12400	0
94	20231011	183200	358513390	12400	12400	12400	12400	0
95	20231011	183100	358513390	12400	12400	12400	12400	0
96	20231011	183000	358513390	12400	12400	12400	12400	0
97	20231011	182900	358513390	12400	12400	12400	12400	0
98	20231011	182800	358513390	12400	12400	12400	12400	0
99	20231011	182700	358513390	12400	12400	12400	12400	0
100	20231011	182600	358513390	12400	12400	12400	12400	0
101	20231011	182500	358513390	12400	12400	12400	12400	0
102	20231011	182400	358513390	12400	12400	12400	12400	0
103	20231011	182300	358513390	12400	12400	12400	12400	0
104	20231011	182200	358513390	12400	12400	12400	12400	0
105	20231011	182100	358513390	12400	12400	12400	12400	0
106	20231011	182000	358513390	12400	12400	12400	12400	0
107	20231011	181900	358513390	12400	12400	12400	12400	0
108	20231011	181800	358513390	12400	12400	12400	12400	0
109	20231011	181700	358513390	12400	12400	12400	12400	0
110	20231011	181600	358513390	12400	12400	12400	12400	0
111	20231011	181500	358513390	12400	12400	12400	12400	0
112	20231011	181400	358513390	12400	12400	12400	12400	0
113	20231011	181300	358513390	12400	12400	12400	12400	0
114	20231011	181200	358513390	12400	12400	12400	12400	0
115	20231011	181100	358513390	12400	12400	12400	12400	0
116	20231011	181000	358513390	12400	12400	12400	12400	0
117	20231011	180900	358513390	12400	12400	12400	12400	0
118	20231011	180800	358513390	12400	12400	12400	12400	0
119	20231011	180700	358513390	12400	12400	12400	12400	0
120	20231011	180600	358513390	12400	12400	12400	12400	0
121	20231011	180500	358513390	12400	12400	12400	12400	0
122	20231011	180400	358513390	12400	12400	12400	12400	338
123	20231011	180300	358513390	12400	12400	12400	12400	0
124	20231011	180200	358513390	12400	12400	12400	12400	0
125	20231011	180100	358513390	12400	12400	12400	12400	0
126	20231011	180000	358513390	12400	12400	12400	12400	0
127	20231011	175900	358513390	12400	12400	12400	12400	0
128	20231011	175800	358513390	12400	12400	12400	12400	0
129	20231011	175700	358513390	12400	12400	12400	12400	0
130	20231011	175600	358513390	12400	12400	12400	12400	0
131	20231011	175500	358513390	12400	12400	12400	12400	0
132	20231011	175400	358513390	12400	12400	12400	12400	0
133	20231011	175300	358513390	12400	12400	12400	12400	0
134	20231011	175200	358513390	12400	12400	12400	12400	0
135	20231011	175100	358513390	12400	12400	12400	12400	0
136	20231011	175000	358513390	12400	12400	12400	12400	0
137	20231011	174900	358513390	12400	12400	12400	12400	0
138	20231011	174800	358513390	12400	12400	12400	12400	0
139	20231011	174700	358513390	12400	12400	12400	12400	0
140	20231011	174600	358513390	12400	12400	12400	12400	0
141	20231011	174500	358513390	12400	12400	12400	12400	0
142	20231011	174400	358513390	12400	12400	12400	12400	0
143	20231011	174300	358513390	12400	12400	12400	12400	0
144	20231011	174200	358513390	12400	12400	12400	12400	0
145	20231011	174100	358513390	12400	12400	12400	12400	0
146	20231011	174000	358513390	12400	12400	12400	12400	0
147	20231011	173900	358513390	12400	12400	12400	12400	0
148	20231011	173800	358513390	12400	12400	12400	12400	0
149	20231011	173700	358513390	12400	12400	12400	12400	0
150	20231011	173600	358513390	12400	12400	12400	12400	0
151	20231011	173500	358513390	12400	12400	12400	12400	0
152	20231011	173400	358513390	12400	12400	12400	12400	338
153	20231011	173300	358513390	12400	12400	12400	12400	0
154	20231011	173200	358513390	12400	12400	12400	12400	0
155	20231011	173100	358513390	12400	12400	12400	12400	0
156	20231011	173000	358513390	12400	12400	12400	12400	0
157	20231011	172900	358513390	12400	12400	12400	12400	0
158	20231011	172800	358513390	12400	12400	12400	12400	0
159	20231011	172700	358513390	12400	12400	12400	12400	0
160	20231011	172600	358513390	12400	12400	12400	12400	0
161	20231011	172500	358513390	12400	12400	12400	12400	0
162	20231011	172400	358513390	12400	12400	12400	12400	0
163	20231011	172300	358513390	12400	12400	12400	12400	0
164	20231011	172200	358513390	12400	12400	12400	12400	0
165	20231011	172100	358513390	12400	12400	12400	12400	0
166	20231011	172000	358513390	12400	12400	12400	12400	0
167	20231011	171900	358513390	12400	12400	12400	12400	0
168	20231011	171800	358513390	12400	12400	12400	12400	0
169	20231011	171700	358513390	12400	12400	12400	12400	0
170	20231011	171600	358513390	12400	12400	12400	12400	0
171	20231011	171500	358513390	12400	12400	12400	12400	0
172	20231011	171400	358513390	12400	12400	12400	12400	0
173	20231011	171300	358513390	12400	12400	12400	12400	0
174	20231011	171200	358513390	12400	12400	12400	12400	0
175	20231011	171100	358513390	12400	12400	12400	12400	0
176	20231011	171000	358513390	12400	12400	12400	12400	0
177	20231011	170900	358513390	12400	12400	12400	12400	0
178	20231011	170800	358513390	12400	12400	12400	12400	0
179	20231011	170700	358513390	12400	12400	12400	12400	0
180	20231011	170600	358513390	12400	12400	12400	12400	0
181	20231011	170500	358513390	12400	12400	12400	12400	0
182	20231011	170400	358513390	12400	12400	12400	12400	338
183	20231011	170300	358513390	12400	12400	12400	12400	0
184	20231011	170200	358513390	12400	12400	12400	12400	0
185	20231011	170100	358513390	12400	12400	12400	12400	0
186	20231011	170000	358513390	12400	12400	12400	12400	0
187	20231011	165900	358513390	12400	12400	12400	12400	0
188	20231011	165800	358513390	12400	12400	12400	12400	0
189	20231011	165700	358513390	12400	12400	12400	12400	0
190	20231011	165600	358513390	12400	12400	12400	12400	0
191	20231011	165500	358513390	12400	12400	12400	12400	0
192	20231011	165400	358513390	12400	12400	12400	12400	0
193	20231011	165300	358513390	12400	12400	12400	12400	0
194	20231011	165200	358513390	12400	12400	12400	12400	0
195	20231011	165100	358513390	12400	12400	12400	12400	0
196	20231011	165000	358513390	12400	12400	12400	12400	0
197	20231011	164900	358513390	12400	12400	12400	12400	0
198	20231011	164800	358513390	12400	12400	12400	12400	0
199	20231011	164700	358513390	12400	12400	12400	12400	0
200	20231011	164600	358513390	12400	12400	12400	12400	0
201	20231011	164500	358513390	12400	12400	12400	12400	0
202	20231011	164400	358513390	12400	12400	12400	12400	0
203	20231011	164300	358513390	12400	12400	12400	12400	0
204	20231011	164200	358513390	12400	12400	12400	12400	0
205	20231011	164100	358513390	12400	12400	12400	12400	0
206	20231011	164000	358513390	12400	12400	12400	12400	0
207	20231011	163900	358513390	12400	12400	12400	12400	0
208	20231011	163800	358513390	12400	12400	12400	12400	0
209	20231011	163700	358513390	12400	12400	12400	12400	0
210	20231011	163600	358513390	12400	12400	12400	12400	0
211	20231011	163500	358513390	12400	12400	12400	12400	0
212	20231011	163400	358513390	12400	12400	12400	12400	338
213	20231011	163300	358513390	12400	12400	12400	12400	0
214	20231011	163200	358513390	12400	12400	12400	12400	0
215	20231011	163100	358513390	12400	12400	12400	12400	0
216	20231011	163000	358513390	12400	12400	12400	12400	0
217	20231011	162900	358513390	12400	12400	12400	12400	0
218	20231011	162800	358513390	12400	12400	12400	12400	0
219	20231011	162700	358513390	12400	12400	12400	12400	0
220	20231011	162600	358513390	12400	12400	12400	12400	0
221	20231011	162500	358513390	12400	12400	12400	12400	0
222	20231011	162400	358513390	12400	12400	12400	12400	0
223	20231011	162300	358513390	12400	12400	12400	12400	0
224	20231011	162200	358513390	12400	12400	12400	12400	0
225	20231011	162100	358513390	12400	12400	12400	12400	0
226	20231011	162000	358513390	12400	12400	12400	12400	0
227	20231011	161900	358513390	12400	12400	12400	12400	0
228	20231011	161800	358513390	12400	12400	12400	12400	0
229	20231011	161700	358513390	12400	12400	12400	12400	0
230	20231011	161600	358513390	12400	12400	12400	12400	0
231	20231011	161500	358513390	12400	12400	12400	12400	0
232	20231011	161400	358513390	12400	12400	12400	12400	0
233	20231011	161300	358513390	12400	12400	12400	12400	0
234	20231011	161200	358513390	12400	12400	12400	12400	0
235	20231011	161100	358513390	12400	12400	12400	12400	0
236	20231011	161000	358513390	12400	12400	12400	12400	0
237	20231011	160900	358513390	12400	12400	12400	12400	0
238	20231011	160800	358513390	12400	12400	12400	12400	0
239	20231011	160700	358513390	12400	12400	12400	12400	0
240	20231011	160600	358513390	12400	12400	12400	12400	0
241	20231011	160500	358513390	12400	12400	12400	12400	0
242	20231011	160400	358513390	12400	12400	12400	12400	338
243	20231011	160300	358513390	12400	12400	12400	12400	0
244	20231011	160200	358513390	12400	12400	12400	12400	0
245	20231011	160100	358513390	12400	12400	12400	12400	0
246	20231011	160000	358513390	12400	12400	12400	12400	0
247	20231011	155900	358513390	12400	12400	12400	12400	0
248	20231011	155800	358513390	12400	12400	12400	12400	0
249	20231011	155700	358513390	12400	12400	12400	12400	0
250	20231011	155600	358513390	12400	12400	12400	12400	0
251	20231011	155500	358513390	12400	12400	12400	12400	0
252	20231011	155400	358513390	12400	12400	12400	12400	0
253	20231011	155300	358513390	12400	12400	12400	12400	0
254	20231011	155200	358513390	12400	12400	12400	12400	0
255	20231011	155100	358513390	12400	12400	12400	12400	0
256	20231011	155000	358513390	12400	12400	12400	12400	0
257	20231011	154900	358513390	12400	12400	12400	12400	0
258	20231011	154800	358513390	12400	12400	12400	12400	0
259	20231011	154700	358513390	12400	12400	12400	12400	0
260	20231011	154600	358513390	12400	12400	12400	12400	0
261	20231011	154500	358513390	12400	12400	12400	12400	0
262	20231011	154400	358513390	12400	12400	12400	12400	0
263	20231011	154300	358513390	12400	12400	12400	12400	0
264	20231011	154200	358513390	12400	12400	12400	12400	0
265	20231011	154100	358513390	12400	12400	12400	12400	0
266	20231011	154000	358513390	12400	12400	12400	12400	0
267	20231011	153900	358513390	12400	12400	12400	12400	0
268	20231011	153800	358513390	12400	12400	12400	12400	0
269	20231011	153700	358513390	12400	12400	12400	12400	0
270	20231011	153600	358513390	12400	12400	12400	12400	0
271	20231011	153500	358513390	12400	12400	12400	12400	0
272	20231011	153400	358513390	12400	12400	12400	12400	338
273	20231011	153300	358513390	12400	12400	12400	12400	0
274	20231011	153200	358513390	12400	12400	12400	12400	0
275	20231011	153100	358513390	12400	12400	12400	12400	0
276	20231011	153000	358513390	12400	12400	12400	12400	338
277	20231011	152900	354322190	12400	12400	12400	12400	0
278	20231011	152800	354322190	12400	12400	12400	12400	0
279	20231011	152700	354322190	12400	12400	12400	12400	0
280	20231011	152600	354322190	12400	12400	12400	12400	0
281	20231011	152500	354322190	12400	12400	12400	12400	0
282	20231011	152400	354322190	12400	12400	12400	12400	0
283	20231011	152300	354322190	12400	12400	12400	12400	0
284	20231011	152200	354322190	12400	12400	12400	12400	0
285	20231011	152100	354322190	12400	12400	12400	12400	0
286	20231011	152000	354322190	12400	12400	12400	12400	0
287	20231011	151900	354322190	12400	12400	12400	12400	0
288	20231011	151800	354322190	12400	12390	12400	12390	111
289	20231011	151700	352946200	12360	12360	12360	12360	79
290	20231011	151600	351969760	12360	12360	12360	12360	0
291	20231011	151500	351969760	12360	12360	12360	12360	10
292	20231011	151400	351846160	12390	12390	12390	12390	0
293	20231011	151300	351846160	12390	12390	12390	12390	8
294	20231011	151200	351747040	12390	12360	12390	12360	337
295	20231011	151100	347581330	12360	12360	12360	12360	0
296	20231011	151000	347581330	12360	12360	12360	12360	10
297	20231011	150900	347457730	12360	12360	12360	12360	0
298	20231011	150800	347457730	12360	12360	12360	12360	0
299	20231011	150700	347457730	12360	12360	12360	12360	0
300	20231011	150600	347457730	12360	12370	12370	12360	100
301	20231011	150500	346221270	12370	12370	12370	12370	0
302	20231011	150400	346221270	12370	12370	12370	12370	2
303	20231011	150300	346196530	12370	12370	12370	12370	0
304	20231011	150200	346196530	12370	12370	12370	12370	0
305	20231011	150100	346196530	12370	12370	12370	12370	10
306	20231011	150000	346072830	12400	12400	12400	12400	0
307	20231011	145900	346072830	12400	12400	12400	12400	0
308	20231011	145800	346072830	12400	12400	12400	12400	0
309	20231011	145700	346072830	12400	12400	12400	12400	0
310	20231011	145600	346072830	12400	12400	12400	12400	0
311	20231011	145500	346072830	12400	12400	12400	12400	0
312	20231011	145400	346072830	12400	12400	12400	12400	0
313	20231011	145300	346072830	12400	12400	12400	12400	0
314	20231011	145200	346072830	12400	12400	12400	12400	1
315	20231011	145100	346060430	12370	12370	12370	12370	0
316	20231011	145000	346060430	12370	12370	12370	12370	0
317	20231011	144900	346060430	12370	12380	12380	12370	10
318	20231011	144800	345936650	12400	12400	12400	12400	0
319	20231011	144700	345936650	12400	12400	12400	12400	0
320	20231011	144600	345936650	12400	12400	12400	12400	0
321	20231011	144500	345936650	12400	12400	12400	12400	0
322	20231011	144400	345936650	12400	12400	12400	12400	0
323	20231011	144300	345936650	12400	12400	12400	12400	0
324	20231011	144200	345936650	12400	12400	12400	12400	1
325	20231011	144100	345924250	12370	12370	12370	12370	0
326	20231011	144000	345924250	12370	12380	12380	12370	1000
327	20231011	143900	333552040	12380	12380	12380	12380	58
328	20231011	143800	332834000	12380	12380	12380	12380	0
329	20231011	143700	332834000	12380	12390	12390	12380	386
330	20231011	143600	328054410	12390	12390	12390	12390	0
331	20231011	143500	328054410	12390	12390	12390	12390	0
332	20231011	143400	328054410	12390	12390	12390	12390	0
333	20231011	143300	328054410	12390	12390	12390	12390	0
334	20231011	143200	328054410	12390	12390	12390	12390	0
335	20231011	143100	328054410	12390	12390	12390	12390	0
336	20231011	143000	328054410	12390	12390	12390	12390	100
337	20231011	142900	326815410	12390	12390	12390	12390	0
338	20231011	142800	326815410	12390	12390	12390	12390	0
339	20231011	142700	326815410	12390	12400	12400	12390	115
340	20231011	142600	325389780	12400	12410	12410	12400	320
341	20231011	142500	321420800	12410	12410	12410	12410	4
342	20231011	142400	321371160	12410	12410	12410	12410	0
343	20231011	142300	321371160	12410	12410	12410	12410	50
344	20231011	142200	320750660	12410	12410	12410	12410	0
345	20231011	142100	320750660	12410	12410	12410	12410	1
346	20231011	142000	320738250	12410	12410	12410	12410	0
347	20231011	141900	320738250	12410	12410	12410	12410	1
348	20231011	141800	320725840	12430	12430	12430	12430	0
349	20231011	141700	320725840	12430	12430	12430	12430	0
350	20231011	141600	320725840	12430	12430	12430	12430	0
351	20231011	141500	320725840	12430	12430	12430	12430	0
352	20231011	141400	320725840	12430	12430	12430	12430	0
353	20231011	141300	320725840	12430	12430	12430	12430	0
354	20231011	141200	320725840	12430	12430	12430	12430	0
355	20231011	141100	320725840	12430	12430	12430	12430	0
356	20231011	141000	320725840	12430	12430	12430	12430	0
357	20231011	140900	320725840	12430	12430	12430	12430	0
358	20231011	140800	320725840	12430	12430	12430	12430	120
359	20231011	140700	319234240	12430	12430	12430	12430	5
360	20231011	140600	319172090	12440	12440	12440	12440	98
361	20231011	140500	317952970	12440	12440	12440	12440	0
362	20231011	140400	317952970	12440	12440	12440	12440	0
363	20231011	140300	317952970	12440	12440	12440	12440	15
364	20231011	140200	317766370	12440	12440	12440	12440	0
365	20231011	140100	317766370	12440	12440	12440	12440	0
366	20231011	140000	317766370	12440	12440	12440	12440	0
367	20231011	135900	317766370	12440	12440	12440	12440	5
368	20231011	135800	317704170	12440	12440	12440	12440	0
369	20231011	135700	317704170	12440	12440	12440	12440	0
370	20231011	135600	317704170	12440	12430	12440	12430	187
371	20231011	135500	315377940	12440	12450	12450	12440	102
372	20231011	135400	314108640	12450	12450	12450	12450	58
373	20231011	135300	313386540	12440	12440	12440	12440	5
374	20231011	135200	313324340	12440	12440	12440	12440	0
375	20231011	135100	313324340	12440	12440	12440	12440	0
376	20231011	135000	313324340	12440	12440	12440	12440	5
377	20231011	134900	313262140	12440	12440	12440	12440	0
378	20231011	134800	313262140	12440	12440	12440	12440	0
379	20231011	134700	313262140	12440	12440	12440	12440	3
380	20231011	134600	313224820	12440	12440	12440	12440	5
381	20231011	134500	313162620	12440	12440	12440	12440	0
382	20231011	134400	313162620	12440	12440	12440	12440	0
383	20231011	134300	313162620	12440	12440	12440	12440	0
384	20231011	134200	313162620	12440	12440	12440	12440	0
385	20231011	134100	313162620	12440	12440	12440	12440	0
386	20231011	134000	313162620	12440	12440	12440	12440	0
387	20231011	133900	313162620	12440	12440	12440	12440	50
388	20231011	133800	312540620	12440	12440	12440	12440	74
389	20231011	133700	311620060	12440	12440	12440	12440	6
390	20231011	133600	311545420	12440	12440	12440	12440	0
391	20231011	133500	311545420	12440	12440	12440	12440	0
392	20231011	133400	311545420	12440	12440	12440	12440	0
393	20231011	133300	311545420	12440	12440	12440	12440	0
394	20231011	133200	311545420	12440	12440	12440	12440	0
395	20231011	133100	311545420	12440	12440	12440	12440	24
396	20231011	133000	311246860	12440	12440	12440	12440	0
397	20231011	132900	311246860	12440	12440	12440	12440	0
398	20231011	132800	311246860	12440	12440	12440	12440	0
399	20231011	132700	311246860	12440	12440	12440	12440	0
400	20231011	132600	311246860	12440	12440	12440	12440	0
401	20231011	132500	311246860	12440	12440	12440	12440	17
402	20231011	132400	311035380	12440	12440	12440	12440	0
403	20231011	132300	311035380	12440	12440	12440	12440	0
404	20231011	132200	311035380	12440	12440	12440	12440	0
405	20231011	132100	311035380	12440	12440	12440	12440	0
406	20231011	132000	311035380	12440	12440	12440	12440	0
407	20231011	131900	311035380	12440	12440	12440	12440	0
408	20231011	131800	311035380	12440	12440	12440	12440	0
409	20231011	131700	311035380	12440	12440	12440	12440	0
410	20231011	131600	311035380	12440	12440	12440	12440	0
411	20231011	131500	311035380	12440	12440	12440	12440	44
412	20231011	131400	310488020	12450	12450	12450	12450	0
413	20231011	131300	310488020	12450	12450	12450	12450	0
414	20231011	131200	310488020	12450	12450	12450	12450	0
415	20231011	131100	310488020	12450	12460	12460	12450	121
416	20231011	131000	308981360	12440	12440	12440	12440	400
417	20231011	130900	304005360	12460	12460	12460	12460	0
418	20231011	130800	304005360	12460	12460	12460	12460	0
419	20231011	130700	304005360	12460	12460	12460	12460	0
420	20231011	130600	304005360	12460	12460	12460	12460	0
421	20231011	130500	304005360	12460	12460	12460	12460	0
422	20231011	130400	304005360	12460	12460	12460	12460	0
423	20231011	130300	304005360	12460	12460	12460	12460	400
424	20231011	130200	299021360	12460	12460	12460	12460	0
425	20231011	130100	299021360	12460	12460	12460	12460	1
426	20231011	130000	299008900	12400	12400	12400	12400	0
427	20231011	125900	299008900	12400	12400	12400	12400	0
428	20231011	125800	299008900	12400	12400	12400	12400	0
429	20231011	125700	299008900	12400	12400	12400	12400	0
430	20231011	125600	299008900	12400	12400	12400	12400	0
431	20231011	125500	299008900	12400	12400	12400	12400	0
432	20231011	125400	299008900	12400	12400	12400	12400	0
433	20231011	125300	299008900	12400	12400	12400	12400	0
434	20231011	125200	299008900	12400	12400	12400	12400	0
435	20231011	125100	299008900	12400	12400	12400	12400	0
436	20231011	125000	299008900	12400	12400	12400	12400	0
437	20231011	124900	299008900	12400	12400	12400	12400	0
438	20231011	124800	299008900	12400	12400	12400	12400	0
439	20231011	124700	299008900	12400	12400	12400	12400	0
440	20231011	124600	299008900	12400	12400	12400	12400	0
441	20231011	124500	299008900	12400	12400	12400	12400	0
442	20231011	124400	299008900	12400	12400	12400	12400	0
443	20231011	124300	299008900	12400	12400	12400	12400	0
444	20231011	124200	299008900	12400	12400	12400	12400	0
445	20231011	124100	299008900	12400	12400	12400	12400	0
446	20231011	124000	299008900	12400	12400	12400	12400	0
447	20231011	123900	299008900	12400	12400	12400	12400	0
448	20231011	123800	299008900	12400	12400	12400	12400	0
449	20231011	123700	299008900	12400	12400	12400	12400	0
450	20231011	123600	299008900	12400	12400	12400	12400	0
451	20231011	123500	299008900	12400	12400	12400	12400	0
452	20231011	123400	299008900	12400	12400	12400	12400	0
453	20231011	123300	299008900	12400	12400	12400	12400	0
454	20231011	123200	299008900	12400	12400	12400	12400	0
455	20231011	123100	299008900	12400	12400	12400	12400	0
456	20231011	123000	299008900	12400	12400	12400	12400	0
457	20231011	122900	299008900	12400	12400	12400	12400	0
458	20231011	122800	299008900	12400	12400	12400	12400	0
459	20231011	122700	299008900	12400	12400	12400	12400	0
460	20231011	122600	299008900	12400	12400	12400	12400	0
461	20231011	122500	299008900	12400	12400	12400	12400	0
462	20231011	122400	299008900	12400	12400	12400	12400	0
463	20231011	122300	299008900	12400	12400	12400	12400	0
464	20231011	122200	299008900	12400	12400	12400	12400	0
465	20231011	122100	299008900	12400	12400	12400	12400	400
466	20231011	122000	294048900	12400	12400	12400	12400	0
467	20231011	121900	294048900	12400	12420	12420	12400	1600
468	20231011	121800	274199900	12480	12480	12480	12480	0
469	20231011	121700	274199900	12480	12480	12480	12480	0
470	20231011	121600	274199900	12480	12480	12480	12480	0
471	20231011	121500	274199900	12480	12480	12480	12480	0
472	20231011	121400	274199900	12480	12480	12480	12480	0
473	20231011	121300	274199900	12480	12480	12480	12480	0
474	20231011	121200	274199900	12480	12480	12480	12480	0
475	20231011	121100	274199900	12480	12480	12480	12480	0
476	20231011	121000	274199900	12480	12480	12480	12480	0
477	20231011	120900	274199900	12480	12480	12480	12480	0
478	20231011	120800	274199900	12480	12480	12480	12480	0
479	20231011	120700	274199900	12480	12480	12480	12480	0
480	20231011	120600	274199900	12480	12480	12480	12480	0
481	20231011	120500	274199900	12480	12480	12480	12480	0
482	20231011	120400	274199900	12480	12480	12480	12480	0
483	20231011	120300	274199900	12480	12480	12480	12480	0
484	20231011	120200	274199900	12480	12480	12480	12480	0
485	20231011	120100	274199900	12480	12480	12480	12480	0
486	20231011	120000	274199900	12480	12480	12480	12480	0
487	20231011	115900	274199900	12480	12480	12480	12480	0
488	20231011	115800	274199900	12480	12480	12480	12480	10
489	20231011	115700	274075100	12480	12480	12480	12480	0
490	20231011	115600	274075100	12480	12480	12480	12480	0
491	20231011	115500	274075100	12480	12480	12480	12480	0
492	20231011	115400	274075100	12480	12480	12480	12480	0
493	20231011	115300	274075100	12480	12480	12480	12480	1
494	20231011	115200	274062620	12420	12450	12450	12420	587
495	20231011	115100	266767470	12480	12480	12480	12480	0
496	20231011	115000	266767470	12480	12480	12480	12480	0
497	20231011	114900	266767470	12480	12480	12480	12480	0
498	20231011	114800	266767470	12480	12480	12480	12480	100
499	20231011	114700	265519470	12480	12480	12480	12480	0
500	20231011	114600	265519470	12480	12480	12480	12480	1
501	20231011	114500	265506990	12480	12480	12480	12480	0
502	20231011	114400	265506990	12480	12470	12480	12450	20
503	20231011	114300	265257820	12450	12450	12450	12450	0
504	20231011	114200	265257820	12450	12450	12450	12450	0
505	20231011	114100	265257820	12450	12450	12450	12450	0
506	20231011	114000	265257820	12450	12450	12450	12450	0
507	20231011	113900	265257820	12450	12450	12450	12450	23
508	20231011	113800	264971470	12450	12450	12450	12450	0
509	20231011	113700	264971470	12450	12450	12450	12450	0
510	20231011	113600	264971470	12450	12450	12450	12450	0
511	20231011	113500	264971470	12450	12450	12450	12450	0
512	20231011	113400	264971470	12450	12450	12450	12450	0
513	20231011	113300	264971470	12450	12450	12450	12450	0
514	20231011	113200	264971470	12450	12450	12450	12450	0
515	20231011	113100	264971470	12450	12450	12450	12450	0
516	20231011	113000	264971470	12450	12450	12450	12450	0
517	20231011	112900	264971470	12450	12450	12450	12450	0
518	20231011	112800	264971470	12450	12450	12450	12450	0
519	20231011	112700	264971470	12450	12450	12450	12450	0
520	20231011	112600	264971470	12450	12450	12450	12450	0
521	20231011	112500	264971470	12450	12450	12450	12450	0
522	20231011	112400	264971470	12450	12450	12450	12450	100
523	20231011	112300	263726470	12450	12450	12450	12450	101
524	20231011	112200	262469020	12470	12470	12470	12470	26
525	20231011	112100	262144800	12460	12460	12460	12460	140
526	20231011	112000	260400400	12470	12470	12470	12470	0
527	20231011	111900	260400400	12470	12470	12470	12470	0
528	20231011	111800	260400400	12470	12470	12470	12470	0
529	20231011	111700	260400400	12470	12470	12470	12470	0
530	20231011	111600	260400400	12470	12470	12470	12470	10
531	20231011	111500	260275700	12480	12480	12480	12480	0
532	20231011	111400	260275700	12480	12480	12480	12480	0
533	20231011	111300	260275700	12480	12480	12480	12480	0
534	20231011	111200	260275700	12480	12480	12480	12480	3
535	20231011	111100	260238260	12480	12480	12480	12480	0
536	20231011	111000	260238260	12480	12480	12480	12480	0
537	20231011	110900	260238260	12480	12480	12480	12480	0
538	20231011	110800	260238260	12480	12480	12480	12480	0
539	20231011	110700	260238260	12480	12480	12480	12480	0
540	20231011	110600	260238260	12480	12480	12480	12480	0
541	20231011	110500	260238260	12480	12480	12480	12480	10
542	20231011	110400	260113460	12490	12490	12490	12490	0
543	20231011	110300	260113460	12490	12510	12510	12490	384
544	20231011	110200	255311660	12510	12510	12510	12510	0
545	20231011	110100	255311660	12510	12510	12510	12510	300
546	20231011	110000	251558660	12510	12510	12510	12510	0
547	20231011	105900	251558660	12510	12510	12510	12510	0
548	20231011	105800	251558660	12510	12510	12510	12510	0
549	20231011	105700	251558660	12510	12510	12510	12510	0
550	20231011	105600	251558660	12510	12510	12510	12510	10
551	20231011	105500	251433560	12510	12510	12510	12510	0
552	20231011	105400	251433560	12510	12510	12510	12510	0
553	20231011	105300	251433560	12510	12500	12510	12500	154
554	20231011	105200	249507070	12510	12510	12510	12510	0
555	20231011	105100	249507070	12510	12510	12510	12510	0
556	20231011	105000	249507070	12510	12510	12510	12510	0
557	20231011	104900	249507070	12510	12510	12510	12510	0
558	20231011	104800	249507070	12510	12510	12510	12510	10
559	20231011	104700	249381970	12500	12500	12500	12500	0
560	20231011	104600	249381970	12500	12510	12510	12500	31
561	20231011	104500	248994170	12510	12510	12510	12510	0
562	20231011	104400	248994170	12510	12510	12510	12510	0
563	20231011	104300	248994170	12510	12510	12510	12510	0
564	20231011	104200	248994170	12510	12520	12520	12510	43
565	20231011	104100	248455910	12520	12520	12520	12520	0
566	20231011	104000	248455910	12520	12520	12520	12520	0
567	20231011	103900	248455910	12520	12520	12520	12520	0
568	20231011	103800	248455910	12520	12520	12520	12520	0
569	20231011	103700	248455910	12520	12520	12520	12520	0
570	20231011	103600	248455910	12520	12520	12520	12520	0
571	20231011	103500	248455910	12520	12520	12520	12520	0
572	20231011	103400	248455910	12520	12520	12520	12520	132
573	20231011	103300	246803270	12580	12580	12580	12580	1
574	20231011	103200	246790690	12590	12590	12590	12590	10
575	20231011	103100	246664790	12560	12560	12560	12560	0
576	20231011	103000	246664790	12560	12560	12560	12560	125
577	20231011	102900	245094790	12560	12550	12560	12550	715
578	20231011	102800	236120540	12550	12460	12550	12460	506
579	20231011	102700	229776850	12530	12530	12530	12530	0
580	20231011	102600	229776850	12530	12530	12530	12530	1
581	20231011	102500	229764320	12500	12500	12500	12500	0
582	20231011	102400	229764320	12500	12500	12500	12500	0
583	20231011	102300	229764320	12500	12500	12500	12500	0
584	20231011	102200	229764320	12500	12500	12500	12500	0
585	20231011	102100	229764320	12500	12500	12500	12500	0
586	20231011	102000	229764320	12500	12500	12500	12500	0
587	20231011	101900	229764320	12500	12490	12500	12490	100
588	20231011	101800	228514940	12440	12440	12440	12440	501
589	20231011	101700	222282500	12420	12420	12420	12420	0
590	20231011	101600	222282500	12420	12420	12420	12420	0
591	20231011	101500	222282500	12420	12420	12420	12420	0
592	20231011	101400	222282500	12420	12460	12460	12420	500
593	20231011	101300	216058010	12480	12480	12480	12480	0
594	20231011	101200	216058010	12480	12480	12480	12480	30
595	20231011	101100	215683610	12480	12480	12480	12480	0
596	20231011	101000	215683610	12480	12480	12480	12480	0
597	20231011	100900	215683610	12480	12480	12480	12480	70
598	20231011	100800	214810010	12480	12470	12490	12470	214
599	20231011	100700	212139250	12430	12430	12430	12430	0
600	20231011	100600	212139250	12430	12430	12430	12430	0
601	20231011	100500	212139250	12430	12430	12430	12430	0
602	20231011	100400	212139250	12430	12430	12430	12430	13
603	20231011	100300	211977660	12430	12430	12430	12430	0
604	20231011	100200	211977660	12430	12430	12430	12430	10
605	20231011	100100	211853360	12430	12430	12430	12430	0
606	20231011	100000	211853360	12430	12430	12430	12430	0
607	20231011	095900	211853360	12430	12430	12430	12430	0
608	20231011	095800	211853360	12430	12430	12430	12430	0
609	20231011	095700	211853360	12430	12430	12430	12430	500
610	20231011	095600	205638360	12430	12430	12430	12430	10
611	20231011	095500	205514060	12430	12430	12430	12430	0
612	20231011	095400	205514060	12430	12430	12430	12430	10
613	20231011	095300	205389760	12370	12370	12370	12370	0
614	20231011	095200	205389760	12370	12370	12370	12370	0
615	20231011	095100	205389760	12370	12460	12460	12370	519
616	20231011	095000	198934280	12500	12530	12530	12490	463
617	20231011	094900	193145990	12540	12540	12540	12540	1
618	20231011	094800	193133450	12540	12540	12540	12540	72
619	20231011	094700	192230570	12540	12540	12540	12540	28
620	20231011	094600	191879450	12540	12540	12540	12540	102
621	20231011	094500	190600370	12540	12540	12540	12540	52
622	20231011	094400	189948290	12540	12540	12540	12540	61
623	20231011	094300	189183350	12540	12550	12550	12540	336
624	20231011	094200	184968700	12550	12550	12550	12550	129
625	20231011	094100	183349750	12550	12550	12550	12550	0
626	20231011	094000	183349750	12550	12580	12580	12550	61
627	20231011	093900	182583180	12600	12600	12600	12600	109
628	20231011	093800	181209780	12660	12660	12660	12660	0
629	20231011	093700	181209780	12660	12660	12660	12660	0
630	20231011	093600	181209780	12660	12660	12660	12660	150
631	20231011	093500	179310780	12690	12690	12690	12690	2
632	20231011	093400	179285400	12690	12690	12690	12690	53
633	20231011	093300	178612830	12700	12700	12700	12700	279
634	20231011	093200	175069530	12690	12700	12700	12690	1110
635	20231011	093100	160973530	12700	12700	12700	12670	2907
636	20231011	093000	124071650	12700	12650	12700	12650	1256
637	20231011	092900	108172520	12650	12650	12650	12650	0
638	20231011	092800	108172520	12650	12650	12650	12650	360
639	20231011	092700	103618520	12650	12650	12660	12650	1100
640	20231011	092600	89698890	12620	12590	12620	12590	1948
641	20231011	092500	65162870	12590	12590	12590	12580	189
642	20231011	092400	62783660	12590	12510	12590	12510	32
643	20231011	092300	62383180	12510	12590	12590	12510	266
644	20231011	092200	59037680	12590	12500	12600	12500	1577
645	20231011	092100	39244650	12500	12500	12500	12500	0
646	20231011	092000	39244650	12500	12430	12500	12430	359
647	20231011	091900	34772830	12340	12340	12340	12340	139
648	20231011	091800	33057570	12400	12400	12400	12400	0
649	20231011	091700	33057570	12400	12400	12400	12400	0
650	20231011	091600	33057570	12400	12400	12400	12400	0
651	20231011	091500	33057570	12400	12400	12400	12400	25
652	20231011	091400	32747570	12320	12320	12320	12320	0
653	20231011	091300	32747570	12320	12400	12400	12320	330
654	20231011	091200	28656290	12400	12420	12420	12400	501
655	20231011	091100	22443290	12420	12420	12420	12420	0
656	20231011	091000	22443290	12420	12420	12420	12420	0
657	20231011	090900	22443290	12420	12400	12420	12400	32
658	20231011	090800	22045870	12400	12410	12410	12400	183
659	20231011	090700	19775840	12410	12390	12410	12390	737
660	20231011	090600	10635770	12310	12310	12310	12310	59
661	20231011	090500	9909480	12310	12310	12310	12310	0
662	20231011	090400	9909480	12310	12310	12310	12310	1
663	20231011	090300	9897170	12270	12220	12270	12220	558
664	20231011	090200	3065010	12200	12110	12200	12110	40
665	20231011	090100	2579500	12180	12180	12180	12180	1
666	20231011	090000	2567320	12110	12110	12110	12110	212