KissMeData/024720/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	190300	976894160	13650	13650	13650	13650	1893
3	20231010	190200	976894160	13650	13650	13650	13650	0
4	20231010	190100	976894160	13650	13650	13650	13650	0
5	20231010	190000	976894160	13650	13650	13650	13650	0
6	20231010	185900	976894160	13650	13650	13650	13650	0
7	20231010	185800	976894160	13650	13650	13650	13650	0
8	20231010	185700	976894160	13650	13650	13650	13650	0
9	20231010	185600	976894160	13650	13650	13650	13650	0
10	20231010	185500	976894160	13650	13650	13650	13650	0
11	20231010	185400	976894160	13650	13650	13650	13650	0
12	20231010	185300	976894160	13650	13650	13650	13650	0
13	20231010	185200	976894160	13650	13650	13650	13650	0
14	20231010	185100	976894160	13650	13650	13650	13650	0
15	20231010	185000	976894160	13650	13650	13650	13650	0
16	20231010	184900	976894160	13650	13650	13650	13650	0
17	20231010	184800	976894160	13650	13650	13650	13650	0
18	20231010	184700	976894160	13650	13650	13650	13650	0
19	20231010	184600	976894160	13650	13650	13650	13650	0
20	20231010	184500	976894160	13650	13650	13650	13650	0
21	20231010	184400	976894160	13650	13650	13650	13650	0
22	20231010	184300	976894160	13650	13650	13650	13650	0
23	20231010	184200	976894160	13650	13650	13650	13650	0
24	20231010	184100	976894160	13650	13650	13650	13650	0
25	20231010	184000	976894160	13650	13650	13650	13650	0
26	20231010	183900	976894160	13650	13650	13650	13650	0
27	20231010	183800	976894160	13650	13650	13650	13650	0
28	20231010	183700	976894160	13650	13650	13650	13650	0
29	20231010	183600	976894160	13650	13650	13650	13650	0
30	20231010	183500	976894160	13650	13650	13650	13650	0
31	20231010	183400	976894160	13650	13650	13650	13650	0
32	20231010	183300	976894160	13650	13650	13650	13650	1893
33	20231010	183200	976894160	13650	13650	13650	13650	0
34	20231010	183100	976894160	13650	13650	13650	13650	0
35	20231010	183000	976894160	13650	13650	13650	13650	0
36	20231010	182900	976894160	13650	13650	13650	13650	0
37	20231010	182800	976894160	13650	13650	13650	13650	0
38	20231010	182700	976894160	13650	13650	13650	13650	0
39	20231010	182600	976894160	13650	13650	13650	13650	0
40	20231010	182500	976894160	13650	13650	13650	13650	0
41	20231010	182400	976894160	13650	13650	13650	13650	0
42	20231010	182300	976894160	13650	13650	13650	13650	0
43	20231010	182200	976894160	13650	13650	13650	13650	0
44	20231010	182100	976894160	13650	13650	13650	13650	0
45	20231010	182000	976894160	13650	13650	13650	13650	0
46	20231010	181900	976894160	13650	13650	13650	13650	0
47	20231010	181800	976894160	13650	13650	13650	13650	0
48	20231010	181700	976894160	13650	13650	13650	13650	0
49	20231010	181600	976894160	13650	13650	13650	13650	0
50	20231010	181500	976894160	13650	13650	13650	13650	0
51	20231010	181400	976894160	13650	13650	13650	13650	0
52	20231010	181300	976894160	13650	13650	13650	13650	0
53	20231010	181200	976894160	13650	13650	13650	13650	0
54	20231010	181100	976894160	13650	13650	13650	13650	0
55	20231010	181000	976894160	13650	13650	13650	13650	0
56	20231010	180900	976894160	13650	13650	13650	13650	0
57	20231010	180800	976894160	13650	13650	13650	13650	0
58	20231010	180700	976894160	13650	13650	13650	13650	0
59	20231010	180600	976894160	13650	13650	13650	13650	0
60	20231010	180500	976894160	13650	13650	13650	13650	0
61	20231010	180400	976894160	13650	13650	13650	13650	0
62	20231010	180300	976894160	13650	13650	13650	13650	1893
63	20231010	180200	976894160	13650	13650	13650	13650	0
64	20231010	180100	976894160	13650	13650	13650	13650	0
65	20231010	180000	976894160	13650	13650	13650	13650	0
66	20231010	175900	976894160	13650	13650	13650	13650	0
67	20231010	175800	976894160	13650	13650	13650	13650	0
68	20231010	175700	976894160	13650	13650	13650	13650	0
69	20231010	175600	976894160	13650	13650	13650	13650	0
70	20231010	175500	976894160	13650	13650	13650	13650	0
71	20231010	175400	976894160	13650	13650	13650	13650	0
72	20231010	175300	976894160	13650	13650	13650	13650	0
73	20231010	175200	976894160	13650	13650	13650	13650	0
74	20231010	175100	976894160	13650	13650	13650	13650	0
75	20231010	175000	976894160	13650	13650	13650	13650	0
76	20231010	174900	976894160	13650	13650	13650	13650	0
77	20231010	174800	976894160	13650	13650	13650	13650	0
78	20231010	174700	976894160	13650	13650	13650	13650	0
79	20231010	174600	976894160	13650	13650	13650	13650	0
80	20231010	174500	976894160	13650	13650	13650	13650	0
81	20231010	174400	976894160	13650	13650	13650	13650	0
82	20231010	174300	976894160	13650	13650	13650	13650	0
83	20231010	174200	976894160	13650	13650	13650	13650	0
84	20231010	174100	976894160	13650	13650	13650	13650	0
85	20231010	174000	976894160	13650	13650	13650	13650	0
86	20231010	173900	976894160	13650	13650	13650	13650	0
87	20231010	173800	976894160	13650	13650	13650	13650	0
88	20231010	173700	976894160	13650	13650	13650	13650	0
89	20231010	173600	976894160	13650	13650	13650	13650	0
90	20231010	173500	976894160	13650	13650	13650	13650	0
91	20231010	173400	976894160	13650	13650	13650	13650	0
92	20231010	173300	976894160	13650	13650	13650	13650	1893
93	20231010	173200	976894160	13650	13650	13650	13650	0
94	20231010	173100	976894160	13650	13650	13650	13650	0
95	20231010	173000	976894160	13650	13650	13650	13650	0
96	20231010	172900	976894160	13650	13650	13650	13650	0
97	20231010	172800	976894160	13650	13650	13650	13650	0
98	20231010	172700	976894160	13650	13650	13650	13650	0
99	20231010	172600	976894160	13650	13650	13650	13650	0
100	20231010	172500	976894160	13650	13650	13650	13650	0
101	20231010	172400	976894160	13650	13650	13650	13650	0
102	20231010	172300	976894160	13650	13650	13650	13650	0
103	20231010	172200	976894160	13650	13650	13650	13650	0
104	20231010	172100	976894160	13650	13650	13650	13650	0
105	20231010	172000	976894160	13650	13650	13650	13650	0
106	20231010	171900	976894160	13650	13650	13650	13650	0
107	20231010	171800	976894160	13650	13650	13650	13650	0
108	20231010	171700	976894160	13650	13650	13650	13650	0
109	20231010	171600	976894160	13650	13650	13650	13650	0
110	20231010	171500	976894160	13650	13650	13650	13650	0
111	20231010	171400	976894160	13650	13650	13650	13650	0
112	20231010	171300	976894160	13650	13650	13650	13650	0
113	20231010	171200	976894160	13650	13650	13650	13650	0
114	20231010	171100	976894160	13650	13650	13650	13650	0
115	20231010	171000	976894160	13650	13650	13650	13650	0
116	20231010	170900	976894160	13650	13650	13650	13650	0
117	20231010	170800	976894160	13650	13650	13650	13650	0
118	20231010	170700	976894160	13650	13650	13650	13650	0
119	20231010	170600	976894160	13650	13650	13650	13650	0
120	20231010	170500	976894160	13650	13650	13650	13650	0
121	20231010	170400	976894160	13650	13650	13650	13650	0
122	20231010	170300	976894160	13650	13650	13650	13650	1893
123	20231010	170200	976894160	13650	13650	13650	13650	0
124	20231010	170100	976894160	13650	13650	13650	13650	0
125	20231010	170000	976894160	13650	13650	13650	13650	0
126	20231010	165900	976894160	13650	13650	13650	13650	0
127	20231010	165800	976894160	13650	13650	13650	13650	0
128	20231010	165700	976894160	13650	13650	13650	13650	0
129	20231010	165600	976894160	13650	13650	13650	13650	0
130	20231010	165500	976894160	13650	13650	13650	13650	0
131	20231010	165400	976894160	13650	13650	13650	13650	0
132	20231010	165300	976894160	13650	13650	13650	13650	0
133	20231010	165200	976894160	13650	13650	13650	13650	0
134	20231010	165100	976894160	13650	13650	13650	13650	0
135	20231010	165000	976894160	13650	13650	13650	13650	0
136	20231010	164900	976894160	13650	13650	13650	13650	0
137	20231010	164800	976894160	13650	13650	13650	13650	0
138	20231010	164700	976894160	13650	13650	13650	13650	0
139	20231010	164600	976894160	13650	13650	13650	13650	0
140	20231010	164500	976894160	13650	13650	13650	13650	0
141	20231010	164400	976894160	13650	13650	13650	13650	0
142	20231010	164300	976894160	13650	13650	13650	13650	0
143	20231010	164200	976894160	13650	13650	13650	13650	0
144	20231010	164100	976894160	13650	13650	13650	13650	0
145	20231010	164000	976894160	13650	13650	13650	13650	0
146	20231010	163900	976894160	13650	13650	13650	13650	0
147	20231010	163800	976894160	13650	13650	13650	13650	0
148	20231010	163700	976894160	13650	13650	13650	13650	0
149	20231010	163600	976894160	13650	13650	13650	13650	0
150	20231010	163500	976894160	13650	13650	13650	13650	0
151	20231010	163400	976894160	13650	13650	13650	13650	0
152	20231010	163300	976894160	13650	13650	13650	13650	1893
153	20231010	163200	976894160	13650	13650	13650	13650	0
154	20231010	163100	976894160	13650	13650	13650	13650	0
155	20231010	163000	976894160	13650	13650	13650	13650	0
156	20231010	162900	976894160	13650	13650	13650	13650	0
157	20231010	162800	976894160	13650	13650	13650	13650	0
158	20231010	162700	976894160	13650	13650	13650	13650	0
159	20231010	162600	976894160	13650	13650	13650	13650	0
160	20231010	162500	976894160	13650	13650	13650	13650	0
161	20231010	162400	976894160	13650	13650	13650	13650	0
162	20231010	162300	976894160	13650	13650	13650	13650	0
163	20231010	162200	976894160	13650	13650	13650	13650	0
164	20231010	162100	976894160	13650	13650	13650	13650	0
165	20231010	162000	976894160	13650	13650	13650	13650	0
166	20231010	161900	976894160	13650	13650	13650	13650	0
167	20231010	161800	976894160	13650	13650	13650	13650	0
168	20231010	161700	976894160	13650	13650	13650	13650	0
169	20231010	161600	976894160	13650	13650	13650	13650	0
170	20231010	161500	976894160	13650	13650	13650	13650	0
171	20231010	161400	976894160	13650	13650	13650	13650	0
172	20231010	161300	976894160	13650	13650	13650	13650	0
173	20231010	161200	976894160	13650	13650	13650	13650	0
174	20231010	161100	976894160	13650	13650	13650	13650	0
175	20231010	161000	976894160	13650	13650	13650	13650	0
176	20231010	160900	976894160	13650	13650	13650	13650	0
177	20231010	160800	976894160	13650	13650	13650	13650	0
178	20231010	160700	976894160	13650	13650	13650	13650	0
179	20231010	160600	976894160	13650	13650	13650	13650	0
180	20231010	160500	976894160	13650	13650	13650	13650	0
181	20231010	160400	976894160	13650	13650	13650	13650	0
182	20231010	160300	976894160	13650	13650	13650	13650	1893
183	20231010	160200	976894160	13650	13650	13650	13650	0
184	20231010	160100	976894160	13650	13650	13650	13650	0
185	20231010	160000	976894160	13650	13650	13650	13650	0
186	20231010	155900	976894160	13650	13650	13650	13650	0
187	20231010	155800	976894160	13650	13650	13650	13650	0
188	20231010	155700	976894160	13650	13650	13650	13650	0
189	20231010	155600	976894160	13650	13650	13650	13650	0
190	20231010	155500	976894160	13650	13650	13650	13650	0
191	20231010	155400	976894160	13650	13650	13650	13650	0
192	20231010	155300	976894160	13650	13650	13650	13650	0
193	20231010	155200	976894160	13650	13650	13650	13650	0
194	20231010	155100	976894160	13650	13650	13650	13650	0
195	20231010	155000	976894160	13650	13650	13650	13650	0
196	20231010	154900	976894160	13650	13650	13650	13650	0
197	20231010	154800	976894160	13650	13650	13650	13650	0
198	20231010	154700	976894160	13650	13650	13650	13650	0
199	20231010	154600	976894160	13650	13650	13650	13650	0
200	20231010	154500	976894160	13650	13650	13650	13650	0
201	20231010	154400	976894160	13650	13650	13650	13650	0
202	20231010	154300	976894160	13650	13650	13650	13650	0
203	20231010	154200	976894160	13650	13650	13650	13650	0
204	20231010	154100	976894160	13650	13650	13650	13650	0
205	20231010	154000	976894160	13650	13650	13650	13650	0
206	20231010	153900	976894160	13650	13650	13650	13650	0
207	20231010	153800	976894160	13650	13650	13650	13650	0
208	20231010	153700	976894160	13650	13650	13650	13650	0
209	20231010	153600	976894160	13650	13650	13650	13650	0
210	20231010	153500	976894160	13650	13650	13650	13650	0
211	20231010	153400	976894160	13650	13650	13650	13650	0
212	20231010	153300	976894160	13650	13650	13650	13650	1893
213	20231010	153200	976894160	13650	13650	13650	13650	0
214	20231010	153100	976894160	13650	13650	13650	13650	0
215	20231010	153000	976894160	13650	13650	13650	13650	1893
216	20231010	152900	951054710	13680	13680	13680	13680	0
217	20231010	152800	951054710	13680	13680	13680	13680	0
218	20231010	152700	951054710	13680	13680	13680	13680	0
219	20231010	152600	951054710	13680	13680	13680	13680	0
220	20231010	152500	951054710	13680	13680	13680	13680	0
221	20231010	152400	951054710	13680	13680	13680	13680	0
222	20231010	152300	951054710	13680	13680	13680	13680	0
223	20231010	152200	951054710	13680	13680	13680	13680	0
224	20231010	152100	951054710	13680	13680	13680	13680	0
225	20231010	152000	951054710	13680	13680	13680	13680	0
226	20231010	151900	951054710	13680	13540	13690	13510	183
227	20231010	151800	948578650	13550	13550	13550	13520	17
228	20231010	151700	948348550	13530	13530	13560	13530	34
229	20231010	151600	947888500	13540	13540	13540	13540	5
230	20231010	151500	947820800	13540	13560	13560	13540	58
231	20231010	151400	947035320	13560	13550	13560	13550	14
232	20231010	151300	946845580	13510	13520	13530	13510	106
233	20231010	151200	945412700	13510	13560	13560	13510	325
234	20231010	151100	941018350	13540	13540	13540	13540	0
235	20231010	151000	941018350	13540	13540	13540	13540	0
236	20231010	150900	941018350	13540	13540	13540	13540	0
237	20231010	150800	941018350	13540	13530	13590	13530	386
238	20231010	150700	935786630	13530	13530	13530	13530	0
239	20231010	150600	935786630	13530	13530	13530	13520	32
240	20231010	150500	935353730	13500	13500	13500	13500	0
241	20231010	150400	935353730	13500	13500	13500	13500	0
242	20231010	150300	935353730	13500	13500	13500	13500	0
243	20231010	150200	935353730	13500	13500	13500	13500	0
244	20231010	150100	935353730	13500	13510	13520	13500	463
245	20231010	150000	929102030	13510	13510	13510	13510	52
246	20231010	145900	928399510	13510	13510	13510	13510	112
247	20231010	145800	926886390	13510	13530	13530	13510	481
248	20231010	145700	920381550	13530	13540	13550	13530	53
249	20231010	145600	919663930	13530	13530	13550	13530	27
250	20231010	145500	919298360	13530	13530	13530	13530	0
251	20231010	145400	919298360	13530	13530	13530	13530	38
252	20231010	145300	918784220	13530	13530	13530	13530	27
253	20231010	145200	918418910	13520	13520	13520	13520	2
254	20231010	145100	918391870	13520	13520	13520	13520	0
255	20231010	145000	918391870	13520	13510	13520	13510	4
256	20231010	144900	918337820	13510	13510	13510	13510	0
257	20231010	144800	918337820	13510	13560	13560	13510	746
258	20231010	144700	908255210	13560	13560	13560	13560	2
259	20231010	144600	908228090	13560	13560	13560	13560	289
260	20231010	144500	904309250	13530	13530	13530	13530	0
261	20231010	144400	904309250	13530	13530	13560	13530	71
262	20231010	144300	903348550	13540	13540	13540	13540	0
263	20231010	144200	903348550	13540	13540	13540	13540	0
264	20231010	144100	903348550	13540	13500	13540	13500	422
265	20231010	144000	897638860	13520	13500	13520	13500	72
266	20231010	143900	896666840	13520	13520	13520	13520	98
267	20231010	143800	895341880	13500	13510	13520	13500	233
268	20231010	143700	892191960	13490	13490	13490	13490	0
269	20231010	143600	892191960	13490	13490	13490	13490	12
270	20231010	143500	892030080	13480	13520	13520	13480	2
271	20231010	143400	892003080	13510	13510	13510	13510	0
272	20231010	143300	892003080	13510	13510	13510	13510	1
273	20231010	143200	891989570	13510	13510	13510	13510	51
274	20231010	143100	891300560	13510	13490	13510	13490	119
275	20231010	143000	889694900	13490	13490	13490	13490	1
276	20231010	142900	889681410	13480	13480	13480	13480	111
277	20231010	142800	888185130	13480	13480	13480	13480	59
278	20231010	142700	887389810	13480	13490	13490	13480	82
279	20231010	142600	886284440	13490	13490	13500	13470	1307
280	20231010	142500	868666730	13500	13500	13500	13490	217
281	20231010	142400	865737470	13500	13520	13520	13500	1798
282	20231010	142300	841445740	13520	13520	13520	13520	43
283	20231010	142200	840864380	13520	13520	13520	13520	104
284	20231010	142100	839458300	13520	13520	13520	13520	58
285	20231010	142000	838674140	13530	13520	13530	13520	130
286	20231010	141900	836916040	13520	13530	13530	13520	41
287	20231010	141800	836361500	13530	13540	13540	13520	211
288	20231010	141700	833507650	13530	13530	13530	13530	290
289	20231010	141600	829583950	13530	13540	13540	13530	49
290	20231010	141500	828920970	13540	13540	13540	13540	0
291	20231010	141400	828920970	13540	13540	13540	13540	97
292	20231010	141300	827607590	13540	13540	13540	13540	54
293	20231010	141200	826876430	13550	13550	13550	13550	63
294	20231010	141100	826022780	13550	13540	13550	13540	60
295	20231010	141000	825209970	13530	13530	13530	13530	61
296	20231010	140900	824384640	13530	13540	13540	13530	111
297	20231010	140800	822882310	13530	13530	13540	13530	214
298	20231010	140700	819986390	13530	13520	13530	13520	142
299	20231010	140600	818066170	13530	13520	13530	13520	97
300	20231010	140500	816754430	13530	13520	13530	13510	58
301	20231010	140400	815970290	13520	13540	13540	13520	643
302	20231010	140300	807269720	13540	13540	13540	13530	59
303	20231010	140200	806471390	13530	13520	13530	13520	105
304	20231010	140100	805051300	13520	13520	13530	13520	65
305	20231010	140000	804172450	13520	13520	13520	13520	52
306	20231010	135900	803469410	13520	13520	13530	13520	269
307	20231010	135800	799831780	13520	13520	13520	13520	58
308	20231010	135700	799047620	13510	13510	13520	13510	96
309	20231010	135600	797750460	13510	13510	13510	13510	53
310	20231010	135500	797034430	13510	13510	13510	13510	62
311	20231010	135400	796196810	13510	13510	13520	13510	55
312	20231010	135300	795453560	13510	13520	13520	13510	669
313	20231010	135200	786409870	13510	13510	13510	13510	47
314	20231010	135100	785774900	13510	13500	13510	13500	167
315	20231010	135000	783519340	13500	13500	13500	13500	52
316	20231010	134900	782817340	13500	13510	13510	13500	97
317	20231010	134800	781507190	13520	13500	13520	13500	4
318	20231010	134700	781453170	13500	13500	13510	13500	131
319	20231010	134600	779684240	13500	13500	13500	13500	51
320	20231010	134500	778995740	13510	13500	13510	13500	102
321	20231010	134400	777618730	13500	13500	13510	13500	481
322	20231010	134300	771124700	13490	13500	13500	13490	63
323	20231010	134200	770274810	13510	13510	13510	13510	1
324	20231010	134100	770261300	13500	13530	13530	13500	846
325	20231010	134000	758837200	13530	13540	13540	13530	55
326	20231010	133900	758093030	13540	13560	13560	13540	264
327	20231010	133800	754513240	13560	13570	13570	13560	205
328	20231010	133700	751731880	13590	13570	13590	13570	4
329	20231010	133600	751677570	13610	13600	13610	13570	14
330	20231010	133500	751487430	13610	13590	13620	13590	215
331	20231010	133400	748562270	13590	13680	13690	13590	590
332	20231010	133300	740528980	13690	13790	13840	13620	124
333	20231010	133200	738826010	13840	13510	13900	13510	839
334	20231010	133100	727306270	13510	13500	13510	13500	49
335	20231010	133000	726644740	13510	13490	13510	13490	69
336	20231010	132900	725713280	13480	13470	13480	13470	242
337	20231010	132800	722451730	13470	13470	13480	13470	70
338	20231010	132700	721508820	13470	13460	13470	13460	216
339	20231010	132600	718599820	13460	13470	13470	13460	64
340	20231010	132500	717738370	13470	13470	13480	13470	42
341	20231010	132400	717172620	13470	13470	13470	13460	165
342	20231010	132300	714950680	13480	13470	13480	13470	135
343	20231010	132200	713131890	13480	13490	13490	13480	66
344	20231010	132100	712242200	13490	13510	13510	13490	141
345	20231010	132000	710339930	13490	13510	13510	13480	590
346	20231010	131900	702375710	13510	13540	13540	13510	1250
347	20231010	131800	685455720	13540	13540	13540	13540	45
348	20231010	131700	684846420	13540	13540	13540	13540	61
349	20231010	131600	684020480	13540	13540	13540	13540	42
350	20231010	131500	683451800	13540	13540	13540	13540	145
351	20231010	131400	681488500	13540	13540	13560	13540	159
352	20231010	131300	679335610	13550	13560	13560	13550	100
353	20231010	131200	677980110	13540	13510	13600	13510	573
354	20231010	131100	670199720	13500	13490	13500	13490	104
355	20231010	131000	668796190	13490	13480	13490	13480	71
356	20231010	130900	667838990	13480	13460	13480	13450	517
357	20231010	130800	660877940	13460	13530	13530	13460	2956
358	20231010	130700	620979050	13530	13570	13570	13530	1106
359	20231010	130600	605989500	13570	13570	13570	13570	72
360	20231010	130500	605012460	13580	13570	13580	13570	67
361	20231010	130400	604103260	13570	13570	13570	13560	169
362	20231010	130300	601810520	13570	13570	13570	13570	82
363	20231010	130200	600697780	13570	13570	13570	13570	102
364	20231010	130100	599313640	13570	13580	13590	13570	512
365	20231010	130000	592361180	13580	13570	13580	13560	313
366	20231010	125900	588112240	13550	13540	13570	13540	293
367	20231010	125800	584139140	13540	13620	13620	13530	1068
368	20231010	125700	569613880	13650	13670	13670	13620	708
369	20231010	125600	559949450	13680	13700	13700	13670	135
370	20231010	125500	558100550	13690	13690	13690	13690	45
371	20231010	125400	557484500	13670	13680	13680	13670	23
372	20231010	125300	557169880	13680	13680	13680	13680	0
373	20231010	125200	557169880	13680	13760	13790	13650	3786
374	20231010	125100	505208200	13770	13780	13780	13770	966
375	20231010	125000	491901820	13820	13820	13820	13820	0
376	20231010	124900	491901820	13820	13800	13820	13780	794
377	20231010	124800	480946410	13800	13810	13810	13800	145
378	20231010	124700	478944190	13810	13810	13810	13810	0
379	20231010	124600	478944190	13810	13820	13820	13810	52
380	20231010	124500	478225590	13820	13820	13820	13820	2
381	20231010	124400	478197950	13820	13820	13820	13820	18
382	20231010	124300	477949190	13820	13820	13820	13820	0
383	20231010	124200	477949190	13820	13820	13820	13820	1
384	20231010	124100	477935370	13830	13830	13830	13830	0
385	20231010	124000	477935370	13830	13830	13830	13830	0
386	20231010	123900	477935370	13830	13830	13830	13820	11
387	20231010	123800	477783260	13820	13830	13830	13820	2
388	20231010	123700	477755610	13820	13820	13820	13820	0
389	20231010	123600	477755610	13820	13820	13820	13820	3
390	20231010	123500	477714150	13830	13830	13830	13830	2
391	20231010	123400	477686490	13820	13820	13820	13820	0
392	20231010	123300	477686490	13820	13820	13820	13820	24
393	20231010	123200	477354810	13820	13820	13820	13820	1
394	20231010	123100	477340990	13820	13810	13820	13810	4
395	20231010	123000	477285740	13810	13810	13810	13810	7
396	20231010	122900	477189070	13800	13830	13830	13800	83
397	20231010	122800	476041250	13800	13820	13820	13800	65
398	20231010	122700	475143150	13810	13800	13810	13800	356
399	20231010	122600	470230330	13800	13820	13820	13800	177
400	20231010	122500	467786810	13810	13820	13820	13810	24
401	20231010	122400	467455150	13810	13810	13810	13810	2
402	20231010	122300	467427530	13810	13820	13820	13810	2
403	20231010	122200	467399900	13820	13840	13840	13820	911
404	20231010	122100	454801220	13830	13830	13830	13830	8
405	20231010	122000	454690580	13840	13840	13840	13840	86
406	20231010	121900	453500340	13840	13840	13840	13840	14
407	20231010	121800	453306580	13830	13830	13830	13830	0
408	20231010	121700	453306580	13830	13830	13830	13830	145
409	20231010	121600	451301230	13830	13830	13830	13830	12
410	20231010	121500	451135270	13830	13830	13830	13830	0
411	20231010	121400	451135270	13830	13830	13840	13830	24
412	20231010	121300	450803240	13830	13830	13830	13830	140
413	20231010	121200	448867040	13840	13840	13840	13840	2
414	20231010	121100	448839360	13830	13840	13840	13830	3
415	20231010	121000	448797860	13830	13850	13850	13830	4
416	20231010	120900	448742480	13830	13830	13830	13830	0
417	20231010	120800	448742480	13830	13830	13830	13830	2
418	20231010	120700	448714820	13830	13830	13830	13830	20
419	20231010	120600	448438220	13830	13830	13830	13830	0
420	20231010	120500	448438220	13830	13830	13830	13830	2
421	20231010	120400	448410560	13840	13840	13840	13840	0
422	20231010	120300	448410560	13840	13840	13840	13840	0
423	20231010	120200	448410560	13840	13840	13840	13840	17
424	20231010	120100	448175280	13850	13850	13850	13850	0
425	20231010	120000	448175280	13850	13850	13850	13850	0
426	20231010	115900	448175280	13850	13850	13850	13850	1
427	20231010	115800	448161430	13840	13840	13840	13840	0
428	20231010	115700	448161430	13840	13840	13840	13830	305
429	20231010	115600	443940350	13840	13850	13850	13840	67
430	20231010	115500	443012460	13850	13850	13850	13850	0
431	20231010	115400	443012460	13850	13850	13850	13850	57
432	20231010	115300	442223010	13840	13840	13840	13840	47
433	20231010	115200	441572530	13830	13840	13840	13830	279
434	20231010	115100	437711490	13840	13880	13880	13840	1183
435	20231010	115000	421306480	13880	13890	13890	13880	18
436	20231010	114900	421056540	13880	13880	13880	13880	0
437	20231010	114800	421056540	13880	13880	13880	13880	20
438	20231010	114700	420778940	13880	13890	13890	13880	75
439	20231010	114600	419737490	13890	13890	13890	13890	0
440	20231010	114500	419737490	13890	13890	13890	13890	222
441	20231010	114400	416653910	13890	13890	13890	13890	2
442	20231010	114300	416626130	13890	13890	13890	13890	19
443	20231010	114200	416362220	13890	13890	13890	13890	0
444	20231010	114100	416362220	13890	13890	13890	13890	2
445	20231010	114000	416334440	13890	13890	13890	13890	346
446	20231010	113900	411528500	13890	13890	13890	13890	0
447	20231010	113800	411528500	13890	13890	13890	13890	1
448	20231010	113700	411514610	13890	13890	13890	13890	0
449	20231010	113600	411514610	13890	13890	13890	13890	0
450	20231010	113500	411514610	13890	13890	13890	13890	2
451	20231010	113400	411486830	13890	13890	13890	13890	0
452	20231010	113300	411486830	13890	13890	13890	13890	0
453	20231010	113200	411486830	13890	13890	13890	13890	2
454	20231010	113100	411459050	13890	13890	13890	13890	0
455	20231010	113000	411459050	13890	13890	13890	13890	0
456	20231010	112900	411459050	13890	13890	13890	13890	2
457	20231010	112800	411431270	13890	13900	13900	13890	12
458	20231010	112700	411264480	13910	13910	13910	13910	1
459	20231010	112600	411250570	13900	13900	13900	13900	6
460	20231010	112500	411167170	13900	13900	13900	13900	96
461	20231010	112400	409832770	13900	13900	13900	13900	10
462	20231010	112300	409693770	13890	13890	13890	13890	2
463	20231010	112200	409665990	13890	13890	13890	13890	0
464	20231010	112100	409665990	13890	13890	13890	13890	0
465	20231010	112000	409665990	13890	13890	13890	13890	6
466	20231010	111900	409582650	13890	13900	13900	13890	212
467	20231010	111800	406635940	13900	13900	13900	13900	0
468	20231010	111700	406635940	13900	13900	13900	13900	0
469	20231010	111600	406635940	13900	13900	13900	13900	203
470	20231010	111500	403814240	13900	13900	13900	13900	202
471	20231010	111400	401006440	13900	13900	13930	13900	324
472	20231010	111300	396499180	13900	13920	13930	13900	467
473	20231010	111200	389994140	13900	13880	13900	13880	463
474	20231010	111100	383561460	13860	13860	13860	13860	5
475	20231010	111000	383492160	13860	13860	13860	13860	5
476	20231010	110900	383422860	13870	13870	13870	13870	2
477	20231010	110800	383395120	13860	13860	13860	13860	2
478	20231010	110700	383367400	13860	13890	13890	13860	69
479	20231010	110600	382409740	13880	13880	13880	13880	2
480	20231010	110500	382381980	13880	13880	13880	13880	3
481	20231010	110400	382340340	13870	13870	13870	13870	24
482	20231010	110300	382007460	13870	13870	13870	13870	25
483	20231010	110200	381660710	13870	13870	13880	13860	25
484	20231010	110100	381313880	13860	13860	13860	13860	3
485	20231010	110000	381272300	13860	13860	13860	13860	2
486	20231010	105900	381244580	13860	13860	13860	13860	0
487	20231010	105800	381244580	13860	13860	13860	13860	1
488	20231010	105700	381230720	13860	13860	13860	13860	0
489	20231010	105600	381230720	13860	13860	13860	13860	0
490	20231010	105500	381230720	13860	13860	13860	13860	12
491	20231010	105400	381064400	13850	13850	13850	13850	0
492	20231010	105300	381064400	13850	13850	13850	13850	0
493	20231010	105200	381064400	13850	13850	13850	13850	33
494	20231010	105100	380607350	13880	13870	13880	13860	146
495	20231010	105000	378582440	13870	13870	13870	13870	0
496	20231010	104900	378582440	13870	13870	13870	13870	2
497	20231010	104800	378554700	13870	13870	13870	13870	0
498	20231010	104700	378554700	13870	13870	13870	13870	0
499	20231010	104600	378554700	13870	13870	13870	13870	1
500	20231010	104500	378540830	13870	13870	13870	13870	1
501	20231010	104400	378526960	13860	13860	13860	13860	0
502	20231010	104300	378526960	13860	13860	13860	13860	7
503	20231010	104200	378429940	13860	13860	13860	13860	0
504	20231010	104100	378429940	13860	13860	13860	13860	0
505	20231010	104000	378429940	13860	13860	13860	13860	2
506	20231010	103900	378402220	13860	13880	13880	13860	58
507	20231010	103800	377597560	13880	13870	13880	13860	17
508	20231010	103700	377361850	13860	13870	13870	13860	8
509	20231010	103600	377250960	13870	13880	13880	13870	48
510	20231010	103500	376584790	13880	13880	13880	13880	26
511	20231010	103400	376223910	13880	13870	13880	13870	64
512	20231010	103300	375335840	13870	13870	13870	13870	0
513	20231010	103200	375335840	13870	13870	13880	13870	177
514	20231010	103100	372879170	13870	13870	13870	13870	4
515	20231010	103000	372823690	13870	13870	13870	13870	0
516	20231010	102900	372823690	13870	13870	13870	13870	0
517	20231010	102800	372823690	13870	13870	13870	13870	4
518	20231010	102700	372768210	13850	13850	13850	13850	0
519	20231010	102600	372768210	13850	13850	13850	13850	28
520	20231010	102500	372380410	13850	13850	13850	13850	3
521	20231010	102400	372338860	13840	13880	13880	13840	13
522	20231010	102300	372158630	13840	13830	13860	13830	178
523	20231010	102200	369693100	13830	13830	13830	13830	0
524	20231010	102100	369693100	13830	13830	13830	13830	2
525	20231010	102000	369665440	13830	13830	13830	13830	0
526	20231010	101900	369665440	13830	13830	13830	13830	1
527	20231010	101800	369651610	13860	13860	13860	13860	1
528	20231010	101700	369637750	13810	13810	13810	13810	0
529	20231010	101600	369637750	13810	13810	13810	13810	3
530	20231010	101500	369596320	13810	13810	13810	13810	0
531	20231010	101400	369596320	13810	13820	13830	13810	27
532	20231010	101300	369223330	13820	13820	13820	13820	0
533	20231010	101200	369223330	13820	13830	13830	13820	18
534	20231010	101100	368974550	13820	13820	13820	13820	4
535	20231010	101000	368919270	13810	13810	13810	13810	1
536	20231010	100900	368905460	13800	13800	13800	13800	0
537	20231010	100800	368905460	13800	13800	13800	13800	52
538	20231010	100700	368187860	13800	13810	13810	13800	43
539	20231010	100600	367594450	13810	13810	13810	13810	6
540	20231010	100500	367511590	13810	13810	13810	13810	34
541	20231010	100400	367042050	13810	13810	13810	13810	31
542	20231010	100300	366613940	13800	13800	13800	13800	5
543	20231010	100200	366544940	13800	13800	13800	13800	0
544	20231010	100100	366544940	13800	13800	13800	13800	0
545	20231010	100000	366544940	13800	13810	13810	13800	3
546	20231010	095900	366503530	13810	13800	13810	13800	36
547	20231010	095800	366006720	13800	13800	13800	13800	0
548	20231010	095700	366006720	13800	13820	13820	13800	5
549	20231010	095600	365937640	13810	13810	13810	13810	20
550	20231010	095500	365661440	13800	13800	13800	13800	0
551	20231010	095400	365661440	13800	13800	13800	13800	6
552	20231010	095300	365578640	13800	13800	13800	13800	0
553	20231010	095200	365578640	13800	13800	13800	13800	262
554	20231010	095100	361963040	13800	13800	13800	13800	1
555	20231010	095000	361949240	13800	13800	13800	13800	2
556	20231010	094900	361921640	13770	13790	13790	13770	226
557	20231010	094800	358807490	13820	13810	13820	13810	210
558	20231010	094700	355907330	13810	13810	13810	13810	80
559	20231010	094600	354802530	13810	13810	13810	13810	120
560	20231010	094500	353145330	13790	13790	13790	13790	18
561	20231010	094400	352897110	13790	13780	13790	13780	110
562	20231010	094300	351381190	13780	13800	13800	13780	185
563	20231010	094200	348829970	13800	13820	13820	13800	34
564	20231010	094100	348360750	13800	13820	13820	13800	45
565	20231010	094000	347738930	13800	13820	13820	13800	6
566	20231010	093900	347656030	13790	13800	13800	13790	164
567	20231010	093800	345394440	13790	13810	13810	13790	191
568	20231010	093700	342756990	13810	13810	13810	13810	3
569	20231010	093600	342715560	13780	13780	13780	13780	110
570	20231010	093500	341199760	13810	13790	13810	13780	2902
571	20231010	093400	301191310	13790	13790	13790	13780	24
572	20231010	093300	300860380	13780	13810	13810	13780	2090
573	20231010	093200	272030790	13800	13820	13820	13800	40
574	20231010	093100	271478050	13800	13800	13820	13800	113
575	20231010	093000	269918590	13810	13810	13810	13810	1
576	20231010	092900	269904780	13800	13800	13800	13800	276
577	20231010	092800	266095980	13800	13800	13800	13800	0
578	20231010	092700	266095980	13800	13810	13810	13790	757
579	20231010	092600	255648630	13810	13810	13810	13810	272
580	20231010	092500	251892310	13810	13810	13810	13780	72
581	20231010	092400	250898980	13810	13840	13840	13780	413
582	20231010	092300	245184170	13840	13840	13870	13840	58
583	20231010	092200	244381420	13840	13780	13840	13760	112
584	20231010	092100	242837840	13750	13820	13820	13740	1914
585	20231010	092000	216443970	13830	13850	13850	13830	939
586	20231010	091900	203444040	13850	13890	13890	13850	624
587	20231010	091800	194785800	13860	13890	13890	13860	131
588	20231010	091700	192966450	13860	13860	13860	13860	10
589	20231010	091600	192827850	13860	13900	13900	13860	70
590	20231010	091500	191856870	13850	13890	13890	13850	52
591	20231010	091400	191134630	13870	13870	13870	13870	952
592	20231010	091300	177930390	13860	13850	13860	13850	91
593	20231010	091200	176669230	13830	13820	13830	13820	276
594	20231010	091100	172853990	13800	13860	13860	13800	1735
595	20231010	091000	148876280	13860	13810	13870	13800	793
596	20231010	090900	137916020	13840	13800	13840	13800	654
597	20231010	090800	128885060	13790	13810	13840	13790	1415
598	20231010	090700	109356970	13800	13840	13870	13790	3026
599	20231010	090600	67507800	13870	13870	13870	13870	501
600	20231010	090500	60558930	13870	13890	13890	13800	1108
601	20231010	090400	45263810	13810	13920	13920	13810	1848
602	20231010	090300	19581870	13930	13920	13930	13920	47
603	20231010	090200	18927510	13880	13990	13990	13880	315
604	20231010	090100	14550640	14000	14010	14010	14000	55
605	20231010	090000	13780590	14000	13880	14000	13880	992