KissMeData/091580/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	194700	787584680	15950	15950	15950	15950	1051
3	20231011	194600	787584680	15950	15950	15950	15950	0
4	20231011	194500	787584680	15950	15950	15950	15950	0
5	20231011	194400	787584680	15950	15950	15950	15950	0
6	20231011	194300	787584680	15950	15950	15950	15950	0
7	20231011	194200	787584680	15950	15950	15950	15950	0
8	20231011	194100	787584680	15950	15950	15950	15950	0
9	20231011	194000	787584680	15950	15950	15950	15950	0
10	20231011	193900	787584680	15950	15950	15950	15950	0
11	20231011	193800	787584680	15950	15950	15950	15950	0
12	20231011	193700	787584680	15950	15950	15950	15950	0
13	20231011	193600	787584680	15950	15950	15950	15950	0
14	20231011	193500	787584680	15950	15950	15950	15950	0
15	20231011	193400	787584680	15950	15950	15950	15950	0
16	20231011	193300	787584680	15950	15950	15950	15950	0
17	20231011	193200	787584680	15950	15950	15950	15950	0
18	20231011	193100	787584680	15950	15950	15950	15950	0
19	20231011	193000	787584680	15950	15950	15950	15950	0
20	20231011	192900	787584680	15950	15950	15950	15950	0
21	20231011	192800	787584680	15950	15950	15950	15950	0
22	20231011	192700	787584680	15950	15950	15950	15950	0
23	20231011	192600	787584680	15950	15950	15950	15950	0
24	20231011	192500	787584680	15950	15950	15950	15950	0
25	20231011	192400	787584680	15950	15950	15950	15950	0
26	20231011	192300	787584680	15950	15950	15950	15950	0
27	20231011	192200	787584680	15950	15950	15950	15950	0
28	20231011	192100	787584680	15950	15950	15950	15950	0
29	20231011	192000	787584680	15950	15950	15950	15950	0
30	20231011	191900	787584680	15950	15950	15950	15950	0
31	20231011	191800	787584680	15950	15950	15950	15950	0
32	20231011	191700	787584680	15950	15950	15950	15950	1051
33	20231011	191600	787584680	15950	15950	15950	15950	0
34	20231011	191500	787584680	15950	15950	15950	15950	0
35	20231011	191400	787584680	15950	15950	15950	15950	0
36	20231011	191300	787584680	15950	15950	15950	15950	0
37	20231011	191200	787584680	15950	15950	15950	15950	0
38	20231011	191100	787584680	15950	15950	15950	15950	0
39	20231011	191000	787584680	15950	15950	15950	15950	0
40	20231011	190900	787584680	15950	15950	15950	15950	0
41	20231011	190800	787584680	15950	15950	15950	15950	0
42	20231011	190700	787584680	15950	15950	15950	15950	0
43	20231011	190600	787584680	15950	15950	15950	15950	0
44	20231011	190500	787584680	15950	15950	15950	15950	0
45	20231011	190400	787584680	15950	15950	15950	15950	0
46	20231011	190300	787584680	15950	15950	15950	15950	0
47	20231011	190200	787584680	15950	15950	15950	15950	0
48	20231011	190100	787584680	15950	15950	15950	15950	0
49	20231011	190000	787584680	15950	15950	15950	15950	0
50	20231011	185900	787584680	15950	15950	15950	15950	0
51	20231011	185800	787584680	15950	15950	15950	15950	0
52	20231011	185700	787584680	15950	15950	15950	15950	0
53	20231011	185600	787584680	15950	15950	15950	15950	0
54	20231011	185500	787584680	15950	15950	15950	15950	0
55	20231011	185400	787584680	15950	15950	15950	15950	0
56	20231011	185300	787584680	15950	15950	15950	15950	0
57	20231011	185200	787584680	15950	15950	15950	15950	0
58	20231011	185100	787584680	15950	15950	15950	15950	0
59	20231011	185000	787584680	15950	15950	15950	15950	0
60	20231011	184900	787584680	15950	15950	15950	15950	0
61	20231011	184800	787584680	15950	15950	15950	15950	0
62	20231011	184700	787584680	15950	15950	15950	15950	1051
63	20231011	184600	787584680	15950	15950	15950	15950	0
64	20231011	184500	787584680	15950	15950	15950	15950	0
65	20231011	184400	787584680	15950	15950	15950	15950	0
66	20231011	184300	787584680	15950	15950	15950	15950	0
67	20231011	184200	787584680	15950	15950	15950	15950	0
68	20231011	184100	787584680	15950	15950	15950	15950	0
69	20231011	184000	787584680	15950	15950	15950	15950	0
70	20231011	183900	787584680	15950	15950	15950	15950	0
71	20231011	183800	787584680	15950	15950	15950	15950	0
72	20231011	183700	787584680	15950	15950	15950	15950	0
73	20231011	183600	787584680	15950	15950	15950	15950	0
74	20231011	183500	787584680	15950	15950	15950	15950	0
75	20231011	183400	787584680	15950	15950	15950	15950	0
76	20231011	183300	787584680	15950	15950	15950	15950	0
77	20231011	183200	787584680	15950	15950	15950	15950	0
78	20231011	183100	787584680	15950	15950	15950	15950	0
79	20231011	183000	787584680	15950	15950	15950	15950	0
80	20231011	182900	787584680	15950	15950	15950	15950	0
81	20231011	182800	787584680	15950	15950	15950	15950	0
82	20231011	182700	787584680	15950	15950	15950	15950	0
83	20231011	182600	787584680	15950	15950	15950	15950	0
84	20231011	182500	787584680	15950	15950	15950	15950	0
85	20231011	182400	787584680	15950	15950	15950	15950	0
86	20231011	182300	787584680	15950	15950	15950	15950	0
87	20231011	182200	787584680	15950	15950	15950	15950	0
88	20231011	182100	787584680	15950	15950	15950	15950	0
89	20231011	182000	787584680	15950	15950	15950	15950	0
90	20231011	181900	787584680	15950	15950	15950	15950	0
91	20231011	181800	787584680	15950	15950	15950	15950	0
92	20231011	181700	787584680	15950	15950	15950	15950	1051
93	20231011	181600	787584680	15950	15950	15950	15950	0
94	20231011	181500	787584680	15950	15950	15950	15950	0
95	20231011	181400	787584680	15950	15950	15950	15950	0
96	20231011	181300	787584680	15950	15950	15950	15950	0
97	20231011	181200	787584680	15950	15950	15950	15950	0
98	20231011	181100	787584680	15950	15950	15950	15950	0
99	20231011	181000	787584680	15950	15950	15950	15950	0
100	20231011	180900	787584680	15950	15950	15950	15950	0
101	20231011	180800	787584680	15950	15950	15950	15950	0
102	20231011	180700	787584680	15950	15950	15950	15950	0
103	20231011	180600	787584680	15950	15950	15950	15950	0
104	20231011	180500	787584680	15950	15950	15950	15950	0
105	20231011	180400	787584680	15950	15950	15950	15950	0
106	20231011	180300	787584680	15950	15950	15950	15950	0
107	20231011	180200	787584680	15950	15950	15950	15950	0
108	20231011	180100	787584680	15950	15950	15950	15950	0
109	20231011	180000	787584680	15950	15950	15950	15950	0
110	20231011	175900	787584680	15950	15950	15950	15950	0
111	20231011	175800	787584680	15950	15950	15950	15950	0
112	20231011	175700	787584680	15950	15950	15950	15950	0
113	20231011	175600	787584680	15950	15950	15950	15950	0
114	20231011	175500	787584680	15950	15950	15950	15950	0
115	20231011	175400	787584680	15950	15950	15950	15950	0
116	20231011	175300	787584680	15950	15950	15950	15950	0
117	20231011	175200	787584680	15950	15950	15950	15950	0
118	20231011	175100	787584680	15950	15950	15950	15950	0
119	20231011	175000	787584680	15950	15950	15950	15950	0
120	20231011	174900	787584680	15950	15950	15950	15950	0
121	20231011	174800	787584680	15950	15950	15950	15950	0
122	20231011	174700	787584680	15950	15950	15950	15950	1051
123	20231011	174600	787584680	15950	15950	15950	15950	0
124	20231011	174500	787584680	15950	15950	15950	15950	0
125	20231011	174400	787584680	15950	15950	15950	15950	0
126	20231011	174300	787584680	15950	15950	15950	15950	0
127	20231011	174200	787584680	15950	15950	15950	15950	0
128	20231011	174100	787584680	15950	15950	15950	15950	0
129	20231011	174000	787584680	15950	15950	15950	15950	0
130	20231011	173900	787584680	15950	15950	15950	15950	0
131	20231011	173800	787584680	15950	15950	15950	15950	0
132	20231011	173700	787584680	15950	15950	15950	15950	0
133	20231011	173600	787584680	15950	15950	15950	15950	0
134	20231011	173500	787584680	15950	15950	15950	15950	0
135	20231011	173400	787584680	15950	15950	15950	15950	0
136	20231011	173300	787584680	15950	15950	15950	15950	0
137	20231011	173200	787584680	15950	15950	15950	15950	0
138	20231011	173100	787584680	15950	15950	15950	15950	0
139	20231011	173000	787584680	15950	15950	15950	15950	0
140	20231011	172900	787584680	15950	15950	15950	15950	0
141	20231011	172800	787584680	15950	15950	15950	15950	0
142	20231011	172700	787584680	15950	15950	15950	15950	0
143	20231011	172600	787584680	15950	15950	15950	15950	0
144	20231011	172500	787584680	15950	15950	15950	15950	0
145	20231011	172400	787584680	15950	15950	15950	15950	0
146	20231011	172300	787584680	15950	15950	15950	15950	0
147	20231011	172200	787584680	15950	15950	15950	15950	0
148	20231011	172100	787584680	15950	15950	15950	15950	0
149	20231011	172000	787584680	15950	15950	15950	15950	0
150	20231011	171900	787584680	15950	15950	15950	15950	0
151	20231011	171800	787584680	15950	15950	15950	15950	0
152	20231011	171700	787584680	15950	15950	15950	15950	1051
153	20231011	171600	787584680	15950	15950	15950	15950	0
154	20231011	171500	787584680	15950	15950	15950	15950	0
155	20231011	171400	787584680	15950	15950	15950	15950	0
156	20231011	171300	787584680	15950	15950	15950	15950	0
157	20231011	171200	787584680	15950	15950	15950	15950	0
158	20231011	171100	787584680	15950	15950	15950	15950	0
159	20231011	171000	787584680	15950	15950	15950	15950	0
160	20231011	170900	787584680	15950	15950	15950	15950	0
161	20231011	170800	787584680	15950	15950	15950	15950	0
162	20231011	170700	787584680	15950	15950	15950	15950	0
163	20231011	170600	787584680	15950	15950	15950	15950	0
164	20231011	170500	787584680	15950	15950	15950	15950	0
165	20231011	170400	787584680	15950	15950	15950	15950	0
166	20231011	170300	787584680	15950	15950	15950	15950	0
167	20231011	170200	787584680	15950	15950	15950	15950	0
168	20231011	170100	787584680	15950	15950	15950	15950	0
169	20231011	170000	787584680	15950	15950	15950	15950	0
170	20231011	165900	787584680	15950	15950	15950	15950	0
171	20231011	165800	787584680	15950	15950	15950	15950	0
172	20231011	165700	787584680	15950	15950	15950	15950	0
173	20231011	165600	787584680	15950	15950	15950	15950	0
174	20231011	165500	787584680	15950	15950	15950	15950	0
175	20231011	165400	787584680	15950	15950	15950	15950	0
176	20231011	165300	787584680	15950	15950	15950	15950	0
177	20231011	165200	787584680	15950	15950	15950	15950	0
178	20231011	165100	787584680	15950	15950	15950	15950	0
179	20231011	165000	787584680	15950	15950	15950	15950	0
180	20231011	164900	787584680	15950	15950	15950	15950	0
181	20231011	164800	787584680	15950	15950	15950	15950	0
182	20231011	164700	787584680	15950	15950	15950	15950	1051
183	20231011	164600	787584680	15950	15950	15950	15950	0
184	20231011	164500	787584680	15950	15950	15950	15950	0
185	20231011	164400	787584680	15950	15950	15950	15950	0
186	20231011	164300	787584680	15950	15950	15950	15950	0
187	20231011	164200	787584680	15950	15950	15950	15950	0
188	20231011	164100	787584680	15950	15950	15950	15950	0
189	20231011	164000	787584680	15950	15950	15950	15950	0
190	20231011	163900	787584680	15950	15950	15950	15950	0
191	20231011	163800	787584680	15950	15950	15950	15950	0
192	20231011	163700	787584680	15950	15950	15950	15950	0
193	20231011	163600	787584680	15950	15950	15950	15950	0
194	20231011	163500	787584680	15950	15950	15950	15950	0
195	20231011	163400	787584680	15950	15950	15950	15950	0
196	20231011	163300	787584680	15950	15950	15950	15950	0
197	20231011	163200	787584680	15950	15950	15950	15950	0
198	20231011	163100	787584680	15950	15950	15950	15950	0
199	20231011	163000	787584680	15950	15950	15950	15950	0
200	20231011	162900	787584680	15950	15950	15950	15950	0
201	20231011	162800	787584680	15950	15950	15950	15950	0
202	20231011	162700	787584680	15950	15950	15950	15950	0
203	20231011	162600	787584680	15950	15950	15950	15950	0
204	20231011	162500	787584680	15950	15950	15950	15950	0
205	20231011	162400	787584680	15950	15950	15950	15950	0
206	20231011	162300	787584680	15950	15950	15950	15950	0
207	20231011	162200	787584680	15950	15950	15950	15950	0
208	20231011	162100	787584680	15950	15950	15950	15950	0
209	20231011	162000	787584680	15950	15950	15950	15950	0
210	20231011	161900	787584680	15950	15950	15950	15950	0
211	20231011	161800	787584680	15950	15950	15950	15950	0
212	20231011	161700	787584680	15950	15950	15950	15950	1051
213	20231011	161600	787584680	15950	15950	15950	15950	0
214	20231011	161500	787584680	15950	15950	15950	15950	0
215	20231011	161400	787584680	15950	15950	15950	15950	0
216	20231011	161300	787584680	15950	15950	15950	15950	0
217	20231011	161200	787584680	15950	15950	15950	15950	0
218	20231011	161100	787584680	15950	15950	15950	15950	0
219	20231011	161000	787584680	15950	15950	15950	15950	0
220	20231011	160900	787584680	15950	15950	15950	15950	0
221	20231011	160800	787584680	15950	15950	15950	15950	0
222	20231011	160700	787584680	15950	15950	15950	15950	0
223	20231011	160600	787584680	15950	15950	15950	15950	0
224	20231011	160500	787584680	15950	15950	15950	15950	0
225	20231011	160400	787584680	15950	15950	15950	15950	0
226	20231011	160300	787584680	15950	15950	15950	15950	0
227	20231011	160200	787584680	15950	15950	15950	15950	0
228	20231011	160100	787584680	15950	15950	15950	15950	0
229	20231011	160000	787584680	15950	15950	15950	15950	0
230	20231011	155900	787584680	15950	15950	15950	15950	0
231	20231011	155800	787584680	15950	15950	15950	15950	0
232	20231011	155700	787584680	15950	15950	15950	15950	0
233	20231011	155600	787584680	15950	15950	15950	15950	0
234	20231011	155500	787584680	15950	15950	15950	15950	0
235	20231011	155400	787584680	15950	15950	15950	15950	0
236	20231011	155300	787584680	15950	15950	15950	15950	0
237	20231011	155200	787584680	15950	15950	15950	15950	0
238	20231011	155100	787584680	15950	15950	15950	15950	0
239	20231011	155000	787584680	15950	15950	15950	15950	0
240	20231011	154900	787584680	15950	15950	15950	15950	0
241	20231011	154800	787584680	15950	15950	15950	15950	0
242	20231011	154700	787584680	15950	15950	15950	15950	1051
243	20231011	154600	787584680	15950	15950	15950	15950	0
244	20231011	154500	787584680	15950	15950	15950	15950	0
245	20231011	154400	787584680	15950	15950	15950	15950	0
246	20231011	154300	787584680	15950	15950	15950	15950	0
247	20231011	154200	787584680	15950	15950	15950	15950	0
248	20231011	154100	787584680	15950	15950	15950	15950	0
249	20231011	154000	787584680	15950	15950	15950	15950	0
250	20231011	153900	787584680	15950	15950	15950	15950	0
251	20231011	153800	787584680	15950	15950	15950	15950	0
252	20231011	153700	787584680	15950	15950	15950	15950	0
253	20231011	153600	787584680	15950	15950	15950	15950	0
254	20231011	153500	787584680	15950	15950	15950	15950	0
255	20231011	153400	787584680	15950	15950	15950	15950	0
256	20231011	153300	787584680	15950	15950	15950	15950	0
257	20231011	153200	787584680	15950	15950	15950	15950	0
258	20231011	153100	787584680	15950	15950	15950	15950	0
259	20231011	153000	787584680	15950	15950	15950	15950	1051
260	20231011	152900	770821230	15900	15900	15900	15900	0
261	20231011	152800	770821230	15900	15900	15900	15900	0
262	20231011	152700	770821230	15900	15900	15900	15900	0
263	20231011	152600	770821230	15900	15900	15900	15900	0
264	20231011	152500	770821230	15900	15900	15900	15900	0
265	20231011	152400	770821230	15900	15900	15900	15900	0
266	20231011	152300	770821230	15900	15900	15900	15900	0
267	20231011	152200	770821230	15900	15900	15900	15900	0
268	20231011	152100	770821230	15900	15900	15900	15900	0
269	20231011	152000	770821230	15900	15900	15900	15900	0
270	20231011	151900	770821230	15900	15920	15920	15900	166
271	20231011	151800	768180270	15910	15910	15910	15910	53
272	20231011	151700	767337040	15900	15900	15900	15900	104
273	20231011	151600	765683440	15900	15890	15900	15890	12
274	20231011	151500	765492740	15890	15890	15900	15890	169
275	20231011	151400	762807310	15890	15900	15900	15890	83
276	20231011	151300	761488090	15890	15900	15900	15890	344
277	20231011	151200	756018860	15900	15900	15900	15900	4
278	20231011	151100	755955260	15900	15900	15900	15900	50
279	20231011	151000	755160260	15900	15900	15900	15900	64
280	20231011	150900	754142660	15910	15910	15910	15910	4
281	20231011	150800	754079020	15910	15910	15910	15910	2
282	20231011	150700	754047200	15910	15910	15910	15910	1
283	20231011	150600	754031290	15890	15890	15890	15890	1
284	20231011	150500	754015400	15910	15890	15910	15890	111
285	20231011	150400	752249590	15910	15900	15910	15890	327
286	20231011	150300	747053530	15900	15900	15910	15900	111
287	20231011	150200	745288510	15900	15900	15900	15900	179
288	20231011	150100	742442410	15900	15900	15900	15890	1081
289	20231011	150000	725256640	15900	15900	15900	15900	6
290	20231011	145900	725161240	15900	15900	15900	15900	0
291	20231011	145800	725161240	15900	15900	15900	15900	12
292	20231011	145700	724970440	15900	15900	15900	15900	7
293	20231011	145600	724859140	15900	15910	15910	15900	197
294	20231011	145500	721726710	15920	15900	15920	15900	641
295	20231011	145400	711522890	15910	15920	15920	15910	155
296	20231011	145300	709055680	15920	15920	15920	15920	2
297	20231011	145200	709023840	15920	15920	15920	15920	19
298	20231011	145100	708721360	15910	15910	15910	15910	32
299	20231011	145000	708212240	15910	15910	15910	15910	21
300	20231011	144900	707878130	15910	15920	15920	15910	25
301	20231011	144800	707480140	15920	15930	15930	15920	25
302	20231011	144700	707081910	15930	15940	15940	15920	62
303	20231011	144600	706094270	15930	15930	15930	15930	85
304	20231011	144500	704740220	15940	15930	15940	15930	7
305	20231011	144400	704628660	15950	15950	15950	15950	0
306	20231011	144300	704628660	15950	15950	15950	15950	10
307	20231011	144200	704469160	15950	15950	15950	15950	0
308	20231011	144100	704469160	15950	15950	15950	15950	22
309	20231011	144000	704118260	15960	15930	15960	15930	5
310	20231011	143900	704038580	15960	15960	15960	15960	0
311	20231011	143800	704038580	15960	15920	15960	15920	45
312	20231011	143700	703322140	15960	15960	15960	15960	0
313	20231011	143600	703322140	15960	15960	15960	15960	47
314	20231011	143500	702572020	15970	15970	15970	15970	0
315	20231011	143400	702572020	15970	15970	15970	15970	0
316	20231011	143300	702572020	15970	15940	15970	15940	50
317	20231011	143200	701774250	15940	15890	15940	15890	537
318	20231011	143100	693241220	15890	15890	15890	15890	203
319	20231011	143000	690015550	15890	15900	15900	15890	209
320	20231011	142900	686694310	15940	15940	15940	15940	2
321	20231011	142800	686662430	15900	15940	15940	15900	622
322	20231011	142700	676750190	15940	15890	15940	15890	472
323	20231011	142600	669246560	15880	15880	15880	15880	0
324	20231011	142500	669246560	15880	15890	15890	15880	18
325	20231011	142400	668960710	15880	15880	15880	15870	369
326	20231011	142300	663101870	15870	15870	15870	15870	0
327	20231011	142200	663101870	15870	15870	15870	15870	183
328	20231011	142100	660197660	15870	15870	15870	15870	20
329	20231011	142000	659880260	15860	15860	15860	15860	27
330	20231011	141900	659452040	15860	15860	15860	15860	202
331	20231011	141800	656248320	15860	15860	15860	15860	525
332	20231011	141700	647921820	15860	15860	15860	15860	0
333	20231011	141600	647921820	15860	15860	15860	15860	211
334	20231011	141500	644575360	15860	15860	15860	15860	27
335	20231011	141400	644147140	15860	15860	15860	15860	2
336	20231011	141300	644115420	15870	15870	15870	15870	0
337	20231011	141200	644115420	15870	15870	15870	15870	221
338	20231011	141100	640608150	15870	15870	15870	15870	0
339	20231011	141000	640608150	15870	15870	15870	15870	358
340	20231011	140900	634926690	15880	15880	15880	15880	0
341	20231011	140800	634926690	15880	15880	15880	15880	354
342	20231011	140700	629305170	15880	15880	15880	15880	0
343	20231011	140600	629305170	15880	15880	15880	15880	11
344	20231011	140500	629130490	15870	15870	15870	15870	17
345	20231011	140400	628860700	15880	15880	15880	15880	0
346	20231011	140300	628860700	15880	15880	15880	15880	121
347	20231011	140200	626939220	15890	15890	15890	15890	2
348	20231011	140100	626907440	15890	15890	15890	15890	36
349	20231011	140000	626335400	15900	15880	15900	15880	16
350	20231011	135900	626081300	15880	15880	15900	15880	182
351	20231011	135800	623189020	15880	15890	15890	15880	51
352	20231011	135700	622379130	15880	15880	15880	15880	20
353	20231011	135600	622061530	15900	15900	15900	15900	0
354	20231011	135500	622061530	15900	15880	15900	15880	25
355	20231011	135400	621664470	15900	15900	15900	15900	0
356	20231011	135300	621664470	15900	15880	15900	15880	6
357	20231011	135200	621569170	15880	15890	15890	15880	60
358	20231011	135100	620616270	15900	15900	15900	15890	145
359	20231011	135000	618311540	15930	15910	15930	15900	17
360	20231011	134900	618041110	15900	15900	15900	15900	1
361	20231011	134800	618025210	15900	15920	15930	15900	487
362	20231011	134700	610272080	15930	15930	15930	15930	4
363	20231011	134600	610208360	15930	15930	15930	15930	1
364	20231011	134500	610192430	15920	15930	15930	15920	25
365	20231011	134400	609794230	15930	15920	15930	15920	150
366	20231011	134300	607405150	15910	15910	15910	15910	1
367	20231011	134200	607389240	15910	15910	15910	15910	0
368	20231011	134100	607389240	15910	15910	15910	15910	0
369	20231011	134000	607389240	15910	15910	15910	15900	80
370	20231011	133900	606116480	15910	15900	15910	15900	4
371	20231011	133800	606052870	15900	15900	15900	15900	0
372	20231011	133700	606052870	15900	15900	15900	15900	1
373	20231011	133600	606036970	15910	15910	15910	15910	13
374	20231011	133500	605830140	15900	15900	15900	15900	22
375	20231011	133400	605480340	15900	15900	15900	15900	43
376	20231011	133300	604796640	15900	15910	15910	15900	430
377	20231011	133200	597955580	15920	15920	15920	15920	150
378	20231011	133100	595567580	15910	15910	15910	15910	1
379	20231011	133000	595551670	15910	15910	15910	15910	4
380	20231011	132900	595488030	15910	15930	15930	15910	542
381	20231011	132800	586861970	15930	15940	15940	15930	18
382	20231011	132700	586575060	15970	15970	15970	15970	1
383	20231011	132600	586559090	15940	15940	15940	15940	30
384	20231011	132500	586080890	15970	15940	15970	15940	54
385	20231011	132400	585219030	15960	15950	15960	15950	260
386	20231011	132300	581072000	15950	15950	15950	15950	15
387	20231011	132200	580832750	15940	15930	15940	15930	7
388	20231011	132100	580721180	15950	15950	15950	15950	0
389	20231011	132000	580721180	15950	15950	15950	15950	0
390	20231011	131900	580721180	15950	15950	15950	15950	0
391	20231011	131800	580721180	15950	15950	15950	15950	0
392	20231011	131700	580721180	15950	15950	15950	15950	0
393	20231011	131600	580721180	15950	15950	15950	15950	0
394	20231011	131500	580721180	15950	15950	15950	15950	1
395	20231011	131400	580705230	15940	15920	15940	15920	127
396	20231011	131300	578680950	15940	15940	15940	15940	0
397	20231011	131200	578680950	15940	15940	15940	15940	0
398	20231011	131100	578680950	15940	15940	15940	15940	0
399	20231011	131000	578680950	15940	15910	15940	15910	21
400	20231011	130900	578346810	15930	15920	15930	15920	232
401	20231011	130800	574651280	15930	15930	15930	15930	8
402	20231011	130700	574523840	15920	15920	15920	15920	40
403	20231011	130600	573887040	15930	15930	15930	15930	50
404	20231011	130500	573090540	15930	15900	15930	15900	92
405	20231011	130400	571626070	15910	15900	15910	15900	223
406	20231011	130300	568079560	15900	15900	15900	15900	0
407	20231011	130200	568079560	15900	15900	15900	15900	0
408	20231011	130100	568079560	15900	15900	15900	15900	0
409	20231011	130000	568079560	15900	15880	15900	15880	10
410	20231011	125900	567920740	15890	15890	15890	15890	59
411	20231011	125800	566983230	15890	15890	15890	15890	63
412	20231011	125700	565982160	15890	15890	15890	15890	0
413	20231011	125600	565982160	15890	15890	15890	15890	0
414	20231011	125500	565982160	15890	15900	15900	15890	34
415	20231011	125400	565441820	15900	15900	15900	15900	8
416	20231011	125300	565314620	15900	15900	15900	15900	0
417	20231011	125200	565314620	15900	15910	15910	15900	31
418	20231011	125100	564821710	15880	15880	15880	15880	0
419	20231011	125000	564821710	15880	15880	15880	15880	7
420	20231011	124900	564710550	15870	15890	15890	15870	168
421	20231011	124800	562042710	15910	15910	15910	15910	0
422	20231011	124700	562042710	15910	15910	15910	15900	87
423	20231011	124600	560658740	15890	15890	15890	15890	0
424	20231011	124500	560658740	15890	15900	15910	15890	79
425	20231011	124400	559402730	15900	15900	15900	15900	6
426	20231011	124300	559307330	15900	15900	15900	15900	10
427	20231011	124200	559148330	15910	15910	15910	15910	0
428	20231011	124100	559148330	15910	15910	15910	15910	19
429	20231011	124000	558846040	15900	15900	15900	15900	3
430	20231011	123900	558798340	15900	15910	15910	15900	6
431	20231011	123800	558702890	15900	15890	15900	15890	152
432	20231011	123700	556286110	15890	15890	15890	15890	0
433	20231011	123600	556286110	15890	15890	15890	15890	4
434	20231011	123500	556222550	15890	15890	15900	15890	13
435	20231011	123400	556015880	15900	15900	15900	15900	0
436	20231011	123300	556015880	15900	15900	15900	15900	2
437	20231011	123200	555984080	15900	15890	15900	15890	2
438	20231011	123100	555952290	15890	15890	15890	15890	0
439	20231011	123000	555952290	15890	15890	15890	15890	54
440	20231011	122900	555094230	15890	15890	15890	15890	12
441	20231011	122800	554903550	15890	15890	15890	15890	2
442	20231011	122700	554871770	15890	15890	15890	15890	0
443	20231011	122600	554871770	15890	15890	15890	15890	2
444	20231011	122500	554839990	15860	15860	15860	15860	16
445	20231011	122400	554586230	15860	15860	15860	15860	20
446	20231011	122300	554269030	15860	15860	15860	15860	40
447	20231011	122200	553634630	15860	15870	15870	15860	94
448	20231011	122100	552142910	15890	15890	15890	15890	0
449	20231011	122000	552142910	15890	15890	15890	15890	0
450	20231011	121900	552142910	15890	15890	15890	15890	0
451	20231011	121800	552142910	15890	15850	15890	15850	21
452	20231011	121700	551810020	15860	15860	15860	15860	7
453	20231011	121600	551699000	15850	15860	15860	15850	553
454	20231011	121500	542931840	15860	15860	15860	15860	3
455	20231011	121400	542884260	15890	15890	15890	15890	0
456	20231011	121300	542884260	15890	15890	15890	15890	0
457	20231011	121200	542884260	15890	15870	15890	15860	233
458	20231011	121100	539188650	15870	15870	15870	15870	0
459	20231011	121000	539188650	15870	15870	15870	15870	216
460	20231011	120900	535760730	15870	15870	15870	15870	21
461	20231011	120800	535427460	15880	15880	15880	15880	32
462	20231011	120700	534919300	15880	15890	15890	15880	437
463	20231011	120600	527979640	15880	15880	15880	15880	0
464	20231011	120500	527979640	15880	15880	15880	15880	0
465	20231011	120400	527979640	15880	15880	15880	15880	0
466	20231011	120300	527979640	15880	15880	15880	15880	25
467	20231011	120200	527582640	15880	15880	15880	15880	0
468	20231011	120100	527582640	15880	15890	15890	15880	106
469	20231011	120000	525899130	15890	15890	15890	15890	0
470	20231011	115900	525899130	15890	15890	15890	15890	0
471	20231011	115800	525899130	15890	15910	15910	15890	398
472	20231011	115700	519571310	15920	15920	15920	15920	0
473	20231011	115600	519571310	15920	15920	15920	15920	65
474	20231011	115500	518536510	15950	15930	15950	15930	76
475	20231011	115400	517325810	15940	15940	15940	15940	13
476	20231011	115300	517118590	15940	15940	15940	15940	71
477	20231011	115200	515986850	15940	15940	15940	15940	0
478	20231011	115100	515986850	15940	15940	15940	15940	0
479	20231011	115000	515986850	15940	15960	15960	15940	44
480	20231011	114900	515284920	15960	15960	15960	15960	4
481	20231011	114800	515221080	15990	15990	15990	15990	0
482	20231011	114700	515221080	15990	15990	15990	15990	0
483	20231011	114600	515221080	15990	15990	15990	15990	0
484	20231011	114500	515221080	15990	15990	15990	15990	0
485	20231011	114400	515221080	15990	15940	15990	15940	40
486	20231011	114300	514583010	15940	15940	15940	15940	0
487	20231011	114200	514583010	15940	15940	15940	15940	0
488	20231011	114100	514583010	15940	15950	15950	15940	508
489	20231011	114000	506482570	15950	15990	15990	15950	366
490	20231011	113900	500643960	15990	15990	15990	15990	0
491	20231011	113800	500643960	15990	15990	15990	15990	0
492	20231011	113700	500643960	15990	15990	15990	15990	20
493	20231011	113600	500324160	15990	15990	15990	15990	1
494	20231011	113500	500308170	15950	15960	15990	15950	397
495	20231011	113400	493972140	15990	15990	15990	15990	1
496	20231011	113300	493956150	15960	15990	15990	15960	115
497	20231011	113200	492119760	15990	15990	15990	15990	4
498	20231011	113100	492055800	15990	15990	15990	15990	8
499	20231011	113000	491927880	15990	15980	15990	15980	17
500	20231011	112900	491656140	15990	15990	15990	15990	51
501	20231011	112800	490840650	15990	15990	15990	15980	23
502	20231011	112700	490472910	15990	15990	15990	15990	8
503	20231011	112600	490344990	15990	15990	15990	15990	15
504	20231011	112500	490105140	15990	15990	15990	15990	15
505	20231011	112400	489865290	15990	15990	15990	15990	4
506	20231011	112300	489801330	15980	15980	16000	15980	432
507	20231011	112200	482892270	15980	15980	15980	15980	0
508	20231011	112100	482892270	15980	15960	15980	15950	144
509	20231011	112000	480591960	15970	15980	15980	15970	494
510	20231011	111900	472698270	15980	15980	15980	15980	10
511	20231011	111800	472538470	15980	15980	15980	15980	18
512	20231011	111700	472250830	15980	15980	15980	15980	17
513	20231011	111600	471979170	16010	16010	16010	16010	0
514	20231011	111500	471979170	16010	16010	16010	16010	1
515	20231011	111400	471963160	15990	16000	16000	15950	529
516	20231011	111300	463508650	15990	16000	16000	15990	133
517	20231011	111200	461380750	15990	15970	15990	15970	227
518	20231011	111100	457751220	15980	15960	15980	15960	288
519	20231011	111000	453150130	15950	15970	15970	15950	456
520	20231011	110900	445876240	15980	15980	15980	15980	168
521	20231011	110800	443191600	15980	15970	15980	15970	21
522	20231011	110700	442856070	15980	15990	15990	15980	48
523	20231011	110600	442088930	15990	15990	15990	15980	159
524	20231011	110500	439547110	15990	15990	15990	15990	38
525	20231011	110400	438939490	15990	16000	16000	15990	31
526	20231011	110300	438443660	16000	16010	16020	16000	112
527	20231011	110200	436650550	16010	15990	16010	15990	2757
528	20231011	110100	392542970	15980	15980	15990	15980	19
529	20231011	110000	392239280	15980	15980	15990	15970	127
530	20231011	105900	390209860	15990	15970	15990	15970	408
531	20231011	105800	383689050	15970	15970	15970	15970	251
532	20231011	105700	379680580	15960	15950	15970	15950	482
533	20231011	105600	371987280	15950	15950	15950	15950	71
534	20231011	105500	370854830	15960	15960	15960	15960	20
535	20231011	105400	370535630	15960	15950	15960	15950	38
536	20231011	105300	369929400	15950	15950	15950	15950	200
537	20231011	105200	366739400	15930	15920	15940	15900	1075
538	20231011	105100	349614730	15930	15930	15930	15920	169
539	20231011	105000	346923560	15920	15910	15920	15910	49
540	20231011	104900	346143540	15920	15920	15920	15920	50
541	20231011	104800	345347540	15920	15920	15920	15920	4
542	20231011	104700	345283860	15930	15920	15930	15920	13
543	20231011	104600	345076790	15910	15910	15910	15910	115
544	20231011	104500	343247140	15890	15910	15910	15890	140
545	20231011	104400	341022320	15910	15910	15910	15910	7
546	20231011	104300	340910950	15950	15950	15950	15950	0
547	20231011	104200	340910950	15950	15950	15950	15950	0
548	20231011	104100	340910950	15950	15920	15950	15880	80
549	20231011	104000	339639770	15930	15940	15940	15930	77
550	20231011	103900	338413080	15950	15950	15950	15950	8
551	20231011	103800	338285480	15950	15950	15950	15950	4
552	20231011	103700	338221680	15950	15920	15950	15920	343
553	20231011	103600	332753010	15890	15890	15890	15890	0
554	20231011	103500	332753010	15890	15890	15890	15890	3
555	20231011	103400	332705340	15880	15940	15940	15880	27
556	20231011	103300	332275350	15960	15960	15960	15950	68
557	20231011	103200	331190590	15960	15950	15960	15940	273
558	20231011	103100	326834690	15940	15940	15950	15940	103
559	20231011	103000	325191950	15940	15950	15950	15930	64
560	20231011	102900	324171230	15950	15920	15960	15920	16
561	20231011	102800	323916010	15960	15950	15960	15920	1088
562	20231011	102700	306564170	15950	15910	15950	15910	962
563	20231011	102600	291233240	15910	15910	15910	15910	54
564	20231011	102500	290374100	15910	15900	15910	15900	316
565	20231011	102400	285349660	15900	15890	15900	15890	828
566	20231011	102300	272184580	15890	15890	15890	15890	55
567	20231011	102200	271310630	15890	15890	15890	15890	6
568	20231011	102100	271215290	15890	15890	15890	15890	49
569	20231011	102000	270436680	15890	15890	15890	15890	4
570	20231011	101900	270373120	15880	15870	15880	15870	112
571	20231011	101800	268595430	15870	15870	15870	15870	611
572	20231011	101700	258898860	15870	15870	15870	15870	7
573	20231011	101600	258787770	15870	15870	15870	15870	7
574	20231011	101500	258676680	15870	15870	15870	15850	34
575	20231011	101400	258137160	15870	15860	15870	15860	49
576	20231011	101300	257359920	15860	15860	15860	15860	1
577	20231011	101200	257344060	15860	15860	15860	15860	0
578	20231011	101100	257344060	15860	15850	15860	15850	14
579	20231011	101000	257122140	15850	15860	15860	15850	44
580	20231011	100900	256424490	15870	15870	15870	15860	521
581	20231011	100800	248156390	15900	15900	15900	15900	1
582	20231011	100700	248140490	15830	15830	15830	15830	0
583	20231011	100600	248140490	15830	15830	15830	15830	0
584	20231011	100500	248140490	15830	15850	15890	15830	353
585	20231011	100400	242533940	15840	15840	15840	15840	0
586	20231011	100300	242533940	15840	15840	15850	15840	10
587	20231011	100200	242375530	15840	15840	15840	15830	29
588	20231011	100100	241916270	15900	15840	15900	15840	54
589	20231011	100000	241060850	15840	15840	15840	15840	47
590	20231011	095900	240316370	15850	15900	15900	15850	176
591	20231011	095800	237521220	15900	15900	15900	15900	8
592	20231011	095700	237394020	15900	15850	15900	15850	11
593	20231011	095600	237219270	15900	15900	15900	15900	318
594	20231011	095500	232163070	15900	15840	15900	15840	273
595	20231011	095400	227834540	15850	15850	15850	15830	81
596	20231011	095300	226551210	15820	15850	15860	15820	184
597	20231011	095200	223635250	15860	15880	15880	15860	145
598	20231011	095100	221335150	15880	15880	15880	15860	12
599	20231011	095000	221144610	15880	15910	15910	15880	210
600	20231011	094900	217809520	15910	15910	15910	15880	22
601	20231011	094800	217459650	15910	15910	15910	15890	19
602	20231011	094700	217157380	15910	15900	15910	15900	11
603	20231011	094600	216982390	15910	15910	15910	15910	14
604	20231011	094500	216759650	15880	15880	15880	15880	0
605	20231011	094400	216759650	15880	15890	15910	15880	124
606	20231011	094300	214790050	15890	15900	15900	15890	306
607	20231011	094200	209927670	15920	15920	15920	15920	23
608	20231011	094100	209561510	15920	15910	15920	15910	46
609	20231011	094000	208829420	15910	15910	15910	15910	205
610	20231011	093900	205567870	15880	15910	15910	15880	30
611	20231011	093800	205090870	15910	15880	15910	15880	592
612	20231011	093700	195683820	15880	15860	15880	15860	60
613	20231011	093600	194731440	15870	15860	15870	15850	142
614	20231011	093500	192480280	15860	15880	15880	15860	433
615	20231011	093400	185605930	15880	15880	15890	15880	45
616	20231011	093300	184891120	15880	15890	15890	15880	227
617	20231011	093200	181286210	15890	15890	15890	15890	35
618	20231011	093100	180730060	15890	15890	15890	15890	25
619	20231011	093000	180332810	15890	15890	15890	15890	1
620	20231011	092900	180316920	15890	15900	15900	15890	296
621	20231011	092800	175613200	15890	15890	15890	15890	20
622	20231011	092700	175295400	15890	15890	15890	15890	71
623	20231011	092600	174167210	15890	15890	15890	15890	0
624	20231011	092500	174167210	15890	15900	15900	15890	135
625	20231011	092400	172021710	15900	15920	15920	15900	278
626	20231011	092300	167598660	15920	15920	15920	15920	1
627	20231011	092200	167582740	15910	15960	15960	15910	72
628	20231011	092100	166433680	15960	15930	15960	15930	715
629	20231011	092000	155037200	15910	15910	15910	15910	215
630	20231011	091900	151616550	15910	15890	15910	15890	161
631	20231011	091800	149056630	15900	15870	15900	15870	243
632	20231011	091700	145198260	15890	15910	15910	15870	792
633	20231011	091600	132604100	15910	15950	15960	15910	735
634	20231011	091500	120890190	15950	15950	15950	15950	103
635	20231011	091400	119247340	15920	15940	15960	15920	251
636	20231011	091300	115245840	15930	15900	15930	15900	1082
637	20231011	091200	98030080	15890	15870	15890	15860	328
638	20231011	091100	92823660	15870	15860	15870	15860	380
639	20231011	091000	86796490	15830	15830	15840	15830	112
640	20231011	090900	85023010	15840	15840	15840	15840	63
641	20231011	090800	84025090	15860	15860	15860	15860	14
642	20231011	090700	83803050	15860	15860	15860	15860	175
643	20231011	090600	81027550	15890	15840	15890	15830	213
644	20231011	090500	77651610	15830	15830	15830	15830	36
645	20231011	090400	77081730	15830	15800	15830	15800	364
646	20231011	090300	71328010	15800	15830	15840	15780	1083
647	20231011	090200	54191080	15830	15780	15830	15780	1577
648	20231011	090100	29247550	15790	15630	15790	15630	595
649	20231011	090000	19885110	15610	15510	15610	15510	1282