KissMeData/016710/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	185700	400006380	11670	11670	11670	11670	346
3	20231012	185600	400006380	11670	11670	11670	11670	0
4	20231012	185500	400006380	11670	11670	11670	11670	0
5	20231012	185400	400006380	11670	11670	11670	11670	0
6	20231012	185300	400006380	11670	11670	11670	11670	0
7	20231012	185200	400006380	11670	11670	11670	11670	0
8	20231012	185100	400006380	11670	11670	11670	11670	0
9	20231012	185000	400006380	11670	11670	11670	11670	0
10	20231012	184900	400006380	11670	11670	11670	11670	0
11	20231012	184800	400006380	11670	11670	11670	11670	0
12	20231012	184700	400006380	11670	11670	11670	11670	0
13	20231012	184600	400006380	11670	11670	11670	11670	0
14	20231012	184500	400006380	11670	11670	11670	11670	0
15	20231012	184400	400006380	11670	11670	11670	11670	0
16	20231012	184300	400006380	11670	11670	11670	11670	0
17	20231012	184200	400006380	11670	11670	11670	11670	0
18	20231012	184100	400006380	11670	11670	11670	11670	0
19	20231012	184000	400006380	11670	11670	11670	11670	0
20	20231012	183900	400006380	11670	11670	11670	11670	0
21	20231012	183800	400006380	11670	11670	11670	11670	0
22	20231012	183700	400006380	11670	11670	11670	11670	0
23	20231012	183600	400006380	11670	11670	11670	11670	0
24	20231012	183500	400006380	11670	11670	11670	11670	0
25	20231012	183400	400006380	11670	11670	11670	11670	0
26	20231012	183300	400006380	11670	11670	11670	11670	0
27	20231012	183200	400006380	11670	11670	11670	11670	0
28	20231012	183100	400006380	11670	11670	11670	11670	0
29	20231012	183000	400006380	11670	11670	11670	11670	0
30	20231012	182900	400006380	11670	11670	11670	11670	0
31	20231012	182800	400006380	11670	11670	11670	11670	0
32	20231012	182700	400006380	11670	11670	11670	11670	346
33	20231012	182600	400006380	11670	11670	11670	11670	0
34	20231012	182500	400006380	11670	11670	11670	11670	0
35	20231012	182400	400006380	11670	11670	11670	11670	0
36	20231012	182300	400006380	11670	11670	11670	11670	0
37	20231012	182200	400006380	11670	11670	11670	11670	0
38	20231012	182100	400006380	11670	11670	11670	11670	0
39	20231012	182000	400006380	11670	11670	11670	11670	0
40	20231012	181900	400006380	11670	11670	11670	11670	0
41	20231012	181800	400006380	11670	11670	11670	11670	0
42	20231012	181700	400006380	11670	11670	11670	11670	0
43	20231012	181600	400006380	11670	11670	11670	11670	0
44	20231012	181500	400006380	11670	11670	11670	11670	0
45	20231012	181400	400006380	11670	11670	11670	11670	0
46	20231012	181300	400006380	11670	11670	11670	11670	0
47	20231012	181200	400006380	11670	11670	11670	11670	0
48	20231012	181100	400006380	11670	11670	11670	11670	0
49	20231012	181000	400006380	11670	11670	11670	11670	0
50	20231012	180900	400006380	11670	11670	11670	11670	0
51	20231012	180800	400006380	11670	11670	11670	11670	0
52	20231012	180700	400006380	11670	11670	11670	11670	0
53	20231012	180600	400006380	11670	11670	11670	11670	0
54	20231012	180500	400006380	11670	11670	11670	11670	0
55	20231012	180400	400006380	11670	11670	11670	11670	0
56	20231012	180300	400006380	11670	11670	11670	11670	0
57	20231012	180200	400006380	11670	11670	11670	11670	0
58	20231012	180100	400006380	11670	11670	11670	11670	0
59	20231012	180000	400006380	11670	11670	11670	11670	0
60	20231012	175900	400006380	11670	11670	11670	11670	0
61	20231012	175800	400006380	11670	11670	11670	11670	0
62	20231012	175700	400006380	11670	11670	11670	11670	346
63	20231012	175600	400006380	11670	11670	11670	11670	0
64	20231012	175500	400006380	11670	11670	11670	11670	0
65	20231012	175400	400006380	11670	11670	11670	11670	0
66	20231012	175300	400006380	11670	11670	11670	11670	0
67	20231012	175200	400006380	11670	11670	11670	11670	0
68	20231012	175100	400006380	11670	11670	11670	11670	0
69	20231012	175000	400006380	11670	11670	11670	11670	0
70	20231012	174900	400006380	11670	11670	11670	11670	0
71	20231012	174800	400006380	11670	11670	11670	11670	0
72	20231012	174700	400006380	11670	11670	11670	11670	0
73	20231012	174600	400006380	11670	11670	11670	11670	0
74	20231012	174500	400006380	11670	11670	11670	11670	0
75	20231012	174400	400006380	11670	11670	11670	11670	0
76	20231012	174300	400006380	11670	11670	11670	11670	0
77	20231012	174200	400006380	11670	11670	11670	11670	0
78	20231012	174100	400006380	11670	11670	11670	11670	0
79	20231012	174000	400006380	11670	11670	11670	11670	0
80	20231012	173900	400006380	11670	11670	11670	11670	0
81	20231012	173800	400006380	11670	11670	11670	11670	0
82	20231012	173700	400006380	11670	11670	11670	11670	0
83	20231012	173600	400006380	11670	11670	11670	11670	0
84	20231012	173500	400006380	11670	11670	11670	11670	0
85	20231012	173400	400006380	11670	11670	11670	11670	0
86	20231012	173300	400006380	11670	11670	11670	11670	0
87	20231012	173200	400006380	11670	11670	11670	11670	0
88	20231012	173100	400006380	11670	11670	11670	11670	0
89	20231012	173000	400006380	11670	11670	11670	11670	0
90	20231012	172900	400006380	11670	11670	11670	11670	0
91	20231012	172800	400006380	11670	11670	11670	11670	0
92	20231012	172700	400006380	11670	11670	11670	11670	346
93	20231012	172600	400006380	11670	11670	11670	11670	0
94	20231012	172500	400006380	11670	11670	11670	11670	0
95	20231012	172400	400006380	11670	11670	11670	11670	0
96	20231012	172300	400006380	11670	11670	11670	11670	0
97	20231012	172200	400006380	11670	11670	11670	11670	0
98	20231012	172100	400006380	11670	11670	11670	11670	0
99	20231012	172000	400006380	11670	11670	11670	11670	0
100	20231012	171900	400006380	11670	11670	11670	11670	0
101	20231012	171800	400006380	11670	11670	11670	11670	0
102	20231012	171700	400006380	11670	11670	11670	11670	0
103	20231012	171600	400006380	11670	11670	11670	11670	0
104	20231012	171500	400006380	11670	11670	11670	11670	0
105	20231012	171400	400006380	11670	11670	11670	11670	0
106	20231012	171300	400006380	11670	11670	11670	11670	0
107	20231012	171200	400006380	11670	11670	11670	11670	0
108	20231012	171100	400006380	11670	11670	11670	11670	0
109	20231012	171000	400006380	11670	11670	11670	11670	0
110	20231012	170900	400006380	11670	11670	11670	11670	0
111	20231012	170800	400006380	11670	11670	11670	11670	0
112	20231012	170700	400006380	11670	11670	11670	11670	0
113	20231012	170600	400006380	11670	11670	11670	11670	0
114	20231012	170500	400006380	11670	11670	11670	11670	0
115	20231012	170400	400006380	11670	11670	11670	11670	0
116	20231012	170300	400006380	11670	11670	11670	11670	0
117	20231012	170200	400006380	11670	11670	11670	11670	0
118	20231012	170100	400006380	11670	11670	11670	11670	0
119	20231012	170000	400006380	11670	11670	11670	11670	0
120	20231012	165900	400006380	11670	11670	11670	11670	0
121	20231012	165800	400006380	11670	11670	11670	11670	0
122	20231012	165700	400006380	11670	11670	11670	11670	346
123	20231012	165600	400006380	11670	11670	11670	11670	0
124	20231012	165500	400006380	11670	11670	11670	11670	0
125	20231012	165400	400006380	11670	11670	11670	11670	0
126	20231012	165300	400006380	11670	11670	11670	11670	0
127	20231012	165200	400006380	11670	11670	11670	11670	0
128	20231012	165100	400006380	11670	11670	11670	11670	0
129	20231012	165000	400006380	11670	11670	11670	11670	0
130	20231012	164900	400006380	11670	11670	11670	11670	0
131	20231012	164800	400006380	11670	11670	11670	11670	0
132	20231012	164700	400006380	11670	11670	11670	11670	0
133	20231012	164600	400006380	11670	11670	11670	11670	0
134	20231012	164500	400006380	11670	11670	11670	11670	0
135	20231012	164400	400006380	11670	11670	11670	11670	0
136	20231012	164300	400006380	11670	11670	11670	11670	0
137	20231012	164200	400006380	11670	11670	11670	11670	0
138	20231012	164100	400006380	11670	11670	11670	11670	0
139	20231012	164000	400006380	11670	11670	11670	11670	0
140	20231012	163900	400006380	11670	11670	11670	11670	0
141	20231012	163800	400006380	11670	11670	11670	11670	0
142	20231012	163700	400006380	11670	11670	11670	11670	0
143	20231012	163600	400006380	11670	11670	11670	11670	0
144	20231012	163500	400006380	11670	11670	11670	11670	0
145	20231012	163400	400006380	11670	11670	11670	11670	0
146	20231012	163300	400006380	11670	11670	11670	11670	0
147	20231012	163200	400006380	11670	11670	11670	11670	0
148	20231012	163100	400006380	11670	11670	11670	11670	0
149	20231012	163000	400006380	11670	11670	11670	11670	0
150	20231012	162900	400006380	11670	11670	11670	11670	0
151	20231012	162800	400006380	11670	11670	11670	11670	0
152	20231012	162700	400006380	11670	11670	11670	11670	346
153	20231012	162600	400006380	11670	11670	11670	11670	0
154	20231012	162500	400006380	11670	11670	11670	11670	0
155	20231012	162400	400006380	11670	11670	11670	11670	0
156	20231012	162300	400006380	11670	11670	11670	11670	0
157	20231012	162200	400006380	11670	11670	11670	11670	0
158	20231012	162100	400006380	11670	11670	11670	11670	0
159	20231012	162000	400006380	11670	11670	11670	11670	0
160	20231012	161900	400006380	11670	11670	11670	11670	0
161	20231012	161800	400006380	11670	11670	11670	11670	0
162	20231012	161700	400006380	11670	11670	11670	11670	0
163	20231012	161600	400006380	11670	11670	11670	11670	0
164	20231012	161500	400006380	11670	11670	11670	11670	0
165	20231012	161400	400006380	11670	11670	11670	11670	0
166	20231012	161300	400006380	11670	11670	11670	11670	0
167	20231012	161200	400006380	11670	11670	11670	11670	0
168	20231012	161100	400006380	11670	11670	11670	11670	0
169	20231012	161000	400006380	11670	11670	11670	11670	0
170	20231012	160900	400006380	11670	11670	11670	11670	0
171	20231012	160800	400006380	11670	11670	11670	11670	0
172	20231012	160700	400006380	11670	11670	11670	11670	0
173	20231012	160600	400006380	11670	11670	11670	11670	0
174	20231012	160500	400006380	11670	11670	11670	11670	0
175	20231012	160400	400006380	11670	11670	11670	11670	0
176	20231012	160300	400006380	11670	11670	11670	11670	0
177	20231012	160200	400006380	11670	11670	11670	11670	0
178	20231012	160100	400006380	11670	11670	11670	11670	0
179	20231012	160000	400006380	11670	11670	11670	11670	0
180	20231012	155900	400006380	11670	11670	11670	11670	0
181	20231012	155800	400006380	11670	11670	11670	11670	0
182	20231012	155700	400006380	11670	11670	11670	11670	346
183	20231012	155600	400006380	11670	11670	11670	11670	0
184	20231012	155500	400006380	11670	11670	11670	11670	0
185	20231012	155400	400006380	11670	11670	11670	11670	0
186	20231012	155300	400006380	11670	11670	11670	11670	0
187	20231012	155200	400006380	11670	11670	11670	11670	0
188	20231012	155100	400006380	11670	11670	11670	11670	0
189	20231012	155000	400006380	11670	11670	11670	11670	0
190	20231012	154900	400006380	11670	11670	11670	11670	0
191	20231012	154800	400006380	11670	11670	11670	11670	0
192	20231012	154700	400006380	11670	11670	11670	11670	0
193	20231012	154600	400006380	11670	11670	11670	11670	0
194	20231012	154500	400006380	11670	11670	11670	11670	0
195	20231012	154400	400006380	11670	11670	11670	11670	0
196	20231012	154300	400006380	11670	11670	11670	11670	0
197	20231012	154200	400006380	11670	11670	11670	11670	0
198	20231012	154100	400006380	11670	11670	11670	11670	0
199	20231012	154000	400006380	11670	11670	11670	11670	0
200	20231012	153900	400006380	11670	11670	11670	11670	0
201	20231012	153800	400006380	11670	11670	11670	11670	0
202	20231012	153700	400006380	11670	11670	11670	11670	0
203	20231012	153600	400006380	11670	11670	11670	11670	0
204	20231012	153500	400006380	11670	11670	11670	11670	0
205	20231012	153400	400006380	11670	11670	11670	11670	0
206	20231012	153300	400006380	11670	11670	11670	11670	0
207	20231012	153200	400006380	11670	11670	11670	11670	0
208	20231012	153100	400006380	11670	11670	11670	11670	0
209	20231012	153000	400006380	11670	11670	11670	11670	346
210	20231012	152900	395968560	11680	11680	11680	11680	0
211	20231012	152800	395968560	11680	11680	11680	11680	0
212	20231012	152700	395968560	11680	11680	11680	11680	0
213	20231012	152600	395968560	11680	11680	11680	11680	0
214	20231012	152500	395968560	11680	11680	11680	11680	0
215	20231012	152400	395968560	11680	11680	11680	11680	0
216	20231012	152300	395968560	11680	11680	11680	11680	0
217	20231012	152200	395968560	11680	11680	11680	11680	0
218	20231012	152100	395968560	11680	11680	11680	11680	0
219	20231012	152000	395968560	11680	11680	11680	11680	0
220	20231012	151900	395968560	11680	11660	11680	11650	76
221	20231012	151800	395082630	11660	11660	11670	11660	92
222	20231012	151700	394009330	11670	11650	11670	11650	34
223	20231012	151600	393612950	11660	11650	11660	11650	45
224	20231012	151500	393088400	11650	11640	11650	11640	16
225	20231012	151400	392902010	11650	11650	11650	11650	34
226	20231012	151300	392505910	11650	11660	11660	11650	46
227	20231012	151200	391969800	11660	11660	11660	11660	11
228	20231012	151100	391841540	11650	11670	11670	11650	58
229	20231012	151000	391165310	11670	11670	11670	11670	47
230	20231012	150900	390616820	11670	11670	11670	11670	58
231	20231012	150800	389939960	11630	11670	11670	11630	82
232	20231012	150700	388984320	11670	11670	11670	11670	33
233	20231012	150600	388599210	11650	11660	11660	11650	72
234	20231012	150500	387759890	11670	11670	11670	11660	77
235	20231012	150400	386861600	11670	11650	11670	11650	346
236	20231012	150300	382825490	11630	11630	11630	11630	0
237	20231012	150200	382825490	11630	11640	11640	11630	100
238	20231012	150100	381662340	11650	11640	11650	11640	160
239	20231012	150000	379799020	11640	11640	11640	11640	174
240	20231012	145900	377773660	11640	11640	11640	11640	34
241	20231012	145800	377377900	11640	11640	11640	11640	47
242	20231012	145700	376830820	11630	11630	11630	11630	13
243	20231012	145600	376679630	11640	11640	11640	11640	1
244	20231012	145500	376667990	11640	11640	11640	11640	3
245	20231012	145400	376633070	11650	11650	11650	11650	0
246	20231012	145300	376633070	11650	11650	11650	11650	20
247	20231012	145200	376400070	11650	11610	11650	11610	313
248	20231012	145100	372764820	11620	11620	11620	11620	58
249	20231012	145000	372090860	11620	11630	11630	11620	45
250	20231012	144900	371567930	11630	11630	11630	11630	29
251	20231012	144800	371230660	11650	11630	11650	11630	46
252	20231012	144700	370695220	11630	11630	11630	11630	17
253	20231012	144600	370497510	11630	11630	11630	11630	50
254	20231012	144500	369916010	11620	11620	11620	11620	20
255	20231012	144400	369683610	11620	11620	11620	11620	17
256	20231012	144300	369486070	11620	11630	11630	11620	29
257	20231012	144200	369148910	11630	11630	11630	11630	15
258	20231012	144100	368974460	11630	11630	11630	11630	16
259	20231012	144000	368788380	11630	11630	11630	11630	21
260	20231012	143900	368544150	11620	11620	11650	11620	23
261	20231012	143800	368276800	11650	11610	11650	11610	65
262	20231012	143700	367521570	11610	11610	11610	11610	15
263	20231012	143600	367347420	11610	11610	11610	11610	21
264	20231012	143500	367103610	11610	11600	11650	11590	77
265	20231012	143400	366209850	11600	11630	11630	11600	1137
266	20231012	143300	353017330	11630	11630	11630	11630	21
267	20231012	143200	352773100	11630	11630	11650	11630	23
268	20231012	143100	352505580	11630	11630	11640	11630	15
269	20231012	143000	352331120	11630	11630	11630	11630	22
270	20231012	142900	352075260	11630	11620	11630	11620	20
271	20231012	142800	351842820	11620	11610	11620	11610	32
272	20231012	142700	351471160	11610	11610	11610	11610	78
273	20231012	142600	350565580	11600	11600	11610	11600	57
274	20231012	142500	349904130	11600	11610	11610	11600	262
275	20231012	142400	346862480	11610	11610	11610	11610	158
276	20231012	142300	345028100	11610	11610	11610	11610	36
277	20231012	142200	344610140	11610	11610	11610	11610	32
278	20231012	142100	344238620	11610	11610	11610	11610	46
279	20231012	142000	343704560	11610	11610	11610	11610	30
280	20231012	141900	343356260	11610	11620	11620	11610	34
281	20231012	141800	342961360	11620	11620	11620	11620	36
282	20231012	141700	342543040	11620	11620	11620	11620	37
283	20231012	141600	342113100	11620	11620	11650	11620	34
284	20231012	141500	341717810	11620	11610	11620	11610	85
285	20231012	141400	340730220	11610	11610	11610	11610	37
286	20231012	141300	340300650	11610	11610	11610	11610	40
287	20231012	141200	339836250	11610	11610	11610	11610	36
288	20231012	141100	339418290	11610	11610	11610	11610	46
289	20231012	141000	338884230	11610	11610	11610	11610	26
290	20231012	140900	338582370	11610	11610	11610	11610	39
291	20231012	140800	338129580	11610	11610	11610	11610	34
292	20231012	140700	337734840	11610	11620	11620	11610	36
293	20231012	140600	337316660	11620	11610	11620	11610	37
294	20231012	140500	336887050	11610	11610	11620	11610	37
295	20231012	140400	336457470	11610	11610	11610	11610	38
296	20231012	140300	336016290	11610	11610	11610	11610	69
297	20231012	140200	335215200	11610	11610	11610	11610	40
298	20231012	140100	334750800	11620	11620	11620	11610	53
299	20231012	140000	334135140	11620	11620	11620	11620	41
300	20231012	135900	333658720	11620	11610	11620	11610	30
301	20231012	135800	333310240	11610	11610	11610	11610	39
302	20231012	135700	332857450	11610	11610	11610	11610	36
303	20231012	135600	332439490	11610	11610	11610	11610	45
304	20231012	135500	331917040	11610	11610	11620	11610	44
305	20231012	135400	331406190	11610	11620	11620	11610	50
306	20231012	135300	330825680	11610	11610	11620	11610	52
307	20231012	135200	330221910	11610	11610	11620	11610	37
308	20231012	135100	329792190	11620	11620	11620	11610	29
309	20231012	135000	329455240	11620	11630	11640	11620	100
310	20231012	134900	328293150	11630	11630	11630	11630	37
311	20231012	134800	327862840	11630	11630	11660	11630	32
312	20231012	134700	327490570	11630	11630	11650	11630	48
313	20231012	134600	326932030	11650	11620	11650	11620	41
314	20231012	134500	326455260	11620	11640	11640	11620	64
315	20231012	134400	325711080	11640	11650	11650	11640	22
316	20231012	134300	325454990	11640	11640	11650	11640	21
317	20231012	134200	325210530	11640	11640	11640	11640	14
318	20231012	134100	325047570	11650	11640	11650	11640	58
319	20231012	134000	324372090	11640	11650	11650	11640	16
320	20231012	133900	324185830	11640	11640	11650	11640	24
321	20231012	133800	323906450	11640	11630	11640	11630	34
322	20231012	133700	323510830	11630	11640	11640	11630	30
323	20231012	133600	323161700	11640	11630	11640	11630	22
324	20231012	133500	322905720	11630	11630	11630	11630	18
325	20231012	133400	322696380	11630	11640	11640	11630	24
326	20231012	133300	322417240	11630	11640	11640	11630	48
327	20231012	133200	321858670	11630	11620	11640	11620	73
328	20231012	133100	321009310	11620	11620	11620	11620	13
329	20231012	133000	320858250	11620	11610	11620	11610	17
330	20231012	132900	320660770	11610	11600	11630	11600	198
331	20231012	132800	318359770	11600	11600	11600	11600	20
332	20231012	132700	318127770	11600	11610	11620	11600	141
333	20231012	132600	316490770	11610	11610	11610	11610	9
334	20231012	132500	316386280	11610	11620	11620	11610	88
335	20231012	132400	315363940	11620	11620	11630	11620	27
336	20231012	132300	315050100	11620	11610	11620	11610	17
337	20231012	132200	314852700	11610	11610	11610	11610	21
338	20231012	132100	314608890	11610	11610	11610	11610	20
339	20231012	132000	314376690	11610	11610	11610	11610	10
340	20231012	131900	314260590	11610	11600	11610	11600	17
341	20231012	131800	314063280	11600	11600	11620	11600	32
342	20231012	131700	313691860	11600	11590	11600	11590	37
343	20231012	131600	313262800	11590	11600	11600	11590	42
344	20231012	131500	312775630	11600	11590	11610	11590	54
345	20231012	131400	312148810	11590	11590	11590	11590	17
346	20231012	131300	311951780	11580	11600	11600	11580	74
347	20231012	131200	311093660	11590	11580	11590	11580	25
348	20231012	131100	310804070	11590	11580	11590	11580	29
349	20231012	131000	310468140	11580	11580	11580	11580	13
350	20231012	130900	310317600	11580	11580	11580	11580	21
351	20231012	130800	310074420	11580	11580	11590	11580	17
352	20231012	130700	309877520	11580	11580	11580	11580	21
353	20231012	130600	309634340	11580	11570	11580	11570	19
354	20231012	130500	309414370	11570	11580	11590	11570	265
355	20231012	130400	306346670	11590	11590	11600	11580	46
356	20231012	130300	305813600	11580	11580	11590	11580	63
357	20231012	130200	305083560	11580	11580	11580	11580	18
358	20231012	130100	304875120	11580	11590	11600	11580	213
359	20231012	130000	302407240	11590	11590	11600	11590	31
360	20231012	125900	302047880	11590	11590	11600	11590	12
361	20231012	125800	301908790	11590	11590	11600	11590	37
362	20231012	125700	301479810	11590	11590	11600	11590	23
363	20231012	125600	301213210	11600	11600	11600	11590	19
364	20231012	125500	300992960	11600	11590	11600	11590	19
365	20231012	125400	300772720	11600	11590	11600	11590	26
366	20231012	125300	300471320	11590	11590	11600	11590	26
367	20231012	125200	300169830	11590	11590	11600	11590	23
368	20231012	125100	299903230	11590	11590	11600	11590	25
369	20231012	125000	299613450	11590	11590	11600	11590	20
370	20231012	124900	299381560	11590	11590	11590	11590	27
371	20231012	124800	299068630	11590	11600	11610	11590	24
372	20231012	124700	298790370	11590	11600	11610	11590	16
373	20231012	124600	298604820	11600	11600	11600	11590	27
374	20231012	124500	298291750	11590	11590	11600	11590	25
375	20231012	124400	298001970	11600	11590	11600	11590	15
376	20231012	124300	297828080	11590	11580	11600	11580	23
377	20231012	124200	297561540	11590	11590	11590	11580	20
378	20231012	124100	297329860	11600	11600	11600	11590	21
379	20231012	124000	297086400	11600	11580	11600	11580	28
380	20231012	123900	296761840	11580	11580	11580	11580	19
381	20231012	123800	296541820	11600	11590	11600	11580	15
382	20231012	123700	296367960	11590	11580	11600	11580	25
383	20231012	123600	296078180	11580	11590	11590	11580	20
384	20231012	123500	295846520	11580	11590	11600	11580	22
385	20231012	123400	295591480	11590	11600	11600	11580	15
386	20231012	123300	295417670	11580	11600	11600	11580	13
387	20231012	123200	295267090	11600	11580	11600	11580	20
388	20231012	123100	295035330	11580	11580	11600	11580	13
389	20231012	123000	294884690	11600	11580	11600	11580	21
390	20231012	122900	294641450	11580	11580	11600	11580	19
391	20231012	122800	294421360	11590	11580	11600	11580	13
392	20231012	122700	294270740	11600	11600	11600	11580	17
393	20231012	122600	294073760	11600	11570	11600	11570	23
394	20231012	122500	293807350	11590	11580	11590	11570	18
395	20231012	122400	293598930	11570	11580	11580	11570	16
396	20231012	122300	293413760	11570	11580	11590	11570	25
397	20231012	122200	293124270	11580	11570	11580	11570	9
398	20231012	122100	293020090	11580	11580	11600	11580	63
399	20231012	122000	292290490	11580	11590	11590	11580	19
400	20231012	121900	292070370	11590	11590	11590	11590	14
401	20231012	121800	291908110	11590	11590	11590	11580	50
402	20231012	121700	291328730	11580	11600	11600	11580	19
403	20231012	121600	291108510	11600	11610	11610	11600	19
404	20231012	121500	290888090	11600	11600	11600	11600	18
405	20231012	121400	290679290	11610	11590	11610	11590	36
406	20231012	121300	290261760	11580	11580	11590	11580	11
407	20231012	121200	290134370	11590	11570	11590	11570	325
408	20231012	121100	286370970	11570	11580	11590	11570	16
409	20231012	121000	286185800	11580	11580	11590	11580	17
410	20231012	120900	285988880	11580	11580	11580	11580	19
411	20231012	120800	285768860	11580	11590	11590	11580	19
412	20231012	120700	285548760	11580	11580	11590	11580	10
413	20231012	120600	285432930	11580	11590	11600	11580	23
414	20231012	120500	285166500	11580	11590	11590	11580	17
415	20231012	120400	284969580	11590	11590	11600	11580	15
416	20231012	120300	284795760	11590	11590	11590	11590	23
417	20231012	120200	284529190	11590	11590	11590	11590	17
418	20231012	120100	284332160	11590	11590	11590	11590	17
419	20231012	120000	284135130	11590	11600	11600	11590	14
420	20231012	115900	283972850	11590	11590	11610	11590	19
421	20231012	115800	283752600	11590	11590	11610	11590	20
422	20231012	115700	283520740	11600	11590	11600	11590	20
423	20231012	115600	283288880	11590	11600	11600	11590	17
424	20231012	115500	283091810	11590	11590	11600	11590	23
425	20231012	115400	282825150	11590	11600	11600	11590	11
426	20231012	115300	282697620	11590	11590	11600	11590	18
427	20231012	115200	282488980	11590	11590	11600	11590	27
428	20231012	115100	282175960	11600	11600	11600	11590	13
429	20231012	115000	282025230	11590	11590	11590	11590	20
430	20231012	114900	281793430	11590	11590	11590	11590	18
431	20231012	114800	281584810	11600	11590	11600	11590	31
432	20231012	114700	281225480	11620	11600	11620	11590	113
433	20231012	114600	279913950	11600	11610	11620	11600	90
434	20231012	114500	278869240	11610	11610	11610	11610	11
435	20231012	114400	278741530	11610	11620	11620	11610	97
436	20231012	114300	277614420	11620	11620	11620	11620	16
437	20231012	114200	277428500	11620	11610	11620	11610	112
438	20231012	114100	276127090	11620	11620	11620	11610	54
439	20231012	114000	275499800	11610	11590	11610	11590	142
440	20231012	113900	273852670	11590	11580	11590	11580	29
441	20231012	113800	273516800	11580	11580	11580	11580	20
442	20231012	113700	273285200	11580	11580	11590	11580	24
443	20231012	113600	273007210	11580	11570	11600	11570	16
444	20231012	113500	272821940	11570	11580	11590	11570	278
445	20231012	113400	269602270	11590	11590	11590	11580	327
446	20231012	113300	265812400	11590	11590	11600	11590	13
447	20231012	113200	265661720	11590	11590	11590	11590	20
448	20231012	113100	265429920	11590	11590	11590	11590	21
449	20231012	113000	265186530	11590	11580	11590	11580	13
450	20231012	112900	265035920	11580	11580	11590	11580	23
451	20231012	112800	264769560	11580	11590	11590	11580	18
452	20231012	112700	264561020	11590	11590	11600	11570	32
453	20231012	112600	264190100	11580	11580	11610	11570	49
454	20231012	112500	263621660	11580	11570	11580	11570	98
455	20231012	112400	262487690	11580	11590	11620	11580	166
456	20231012	112300	260563140	11590	11600	11610	11590	107
457	20231012	112200	259321460	11610	11600	11610	11590	164
458	20231012	112100	257419080	11590	11570	11590	11570	104
459	20231012	112000	256214190	11570	11580	11580	11570	45
460	20231012	111900	255693240	11570	11560	11570	11560	18
461	20231012	111800	255485120	11570	11570	11570	11560	22
462	20231012	111700	255230680	11580	11570	11580	11570	58
463	20231012	111600	254559570	11570	11580	11590	11570	58
464	20231012	111500	253888060	11580	11570	11580	11570	64
465	20231012	111400	253147070	11590	11570	11590	11570	50
466	20231012	111300	252568160	11560	11550	11560	11550	22
467	20231012	111200	252314010	11550	11550	11580	11540	343
468	20231012	111100	248350030	11550	11560	11570	11550	285
469	20231012	111000	245053530	11560	11560	11580	11560	75
470	20231012	110900	244186370	11560	11560	11580	11560	26
471	20231012	110800	243885610	11570	11550	11570	11550	37
472	20231012	110700	243457690	11540	11540	11550	11540	22
473	20231012	110600	243203790	11550	11550	11550	11540	450
474	20231012	110500	238010730	11540	11560	11570	11540	11
475	20231012	110400	237883690	11540	11570	11580	11540	283
476	20231012	110300	234614640	11560	11590	11590	11560	31
477	20231012	110200	234255900	11580	11560	11580	11560	457
478	20231012	110100	228972960	11560	11580	11580	11560	69
479	20231012	110000	228174690	11580	11580	11580	11570	72
480	20231012	105900	227341070	11570	11570	11580	11570	40
481	20231012	105800	226878190	11570	11580	11580	11570	24
482	20231012	105700	226600480	11580	11570	11580	11570	18
483	20231012	105600	226392210	11560	11570	11570	11560	19
484	20231012	105500	226172500	11570	11550	11570	11550	201
485	20231012	105400	223848150	11540	11540	11550	11540	82
486	20231012	105300	222901690	11530	11530	11540	11530	35
487	20231012	105200	222497880	11530	11530	11540	11530	15
488	20231012	105100	222324840	11530	11530	11530	11530	9
489	20231012	105000	222221070	11530	11530	11530	11530	2
490	20231012	104900	222198010	11530	11530	11530	11530	8
491	20231012	104800	222105770	11540	11530	11540	11530	22
492	20231012	104700	221851940	11530	11540	11540	11530	12
493	20231012	104600	221713540	11540	11530	11540	11530	19
494	20231012	104500	221494340	11540	11520	11540	11520	152
495	20231012	104400	219740350	11530	11530	11530	11520	5
496	20231012	104300	219682720	11520	11530	11530	11520	33
497	20231012	104200	219302270	11530	11530	11530	11530	8
498	20231012	104100	219210030	11530	11530	11530	11530	7
499	20231012	104000	219129320	11530	11530	11530	11520	86
500	20231012	103900	218137820	11530	11530	11530	11530	13
501	20231012	103800	217987930	11530	11540	11550	11530	91
502	20231012	103700	216937570	11540	11540	11550	11540	19
503	20231012	103600	216718210	11540	11540	11540	11540	25
504	20231012	103500	216429710	11550	11540	11550	11540	38
505	20231012	103400	215990970	11540	11540	11550	11540	13
506	20231012	103300	215840940	11540	11540	11540	11540	22
507	20231012	103200	215587060	11530	11540	11540	11530	56
508	20231012	103100	214940880	11530	11530	11540	11530	23
509	20231012	103000	214675510	11530	11540	11540	11530	18
510	20231012	102900	214467870	11530	11530	11530	11530	11
511	20231012	102800	214341040	11540	11520	11540	11520	68
512	20231012	102700	213557380	11520	11520	11520	11520	53
513	20231012	102600	212946820	11520	11530	11530	11520	14
514	20231012	102500	212785430	11530	11540	11540	11530	55
515	20231012	102400	212150960	11540	11540	11540	11540	28
516	20231012	102300	211827840	11540	11540	11540	11540	18
517	20231012	102200	211620120	11540	11540	11540	11540	13
518	20231012	102100	211470100	11540	11540	11540	11540	26
519	20231012	102000	211170060	11540	11540	11540	11540	25
520	20231012	101900	210881560	11530	11520	11530	11520	12
521	20231012	101800	210743230	11520	11520	11520	11520	8
522	20231012	101700	210651070	11520	11510	11520	11510	3
523	20231012	101600	210616520	11500	11540	11540	11500	201
524	20231012	101500	208299180	11540	11510	11540	11510	324
525	20231012	101400	204567520	11500	11510	11510	11500	109
526	20231012	101300	203313020	11510	11500	11510	11490	152
527	20231012	101200	201564180	11520	11530	11530	11470	606
528	20231012	101100	194597430	11540	11540	11550	11540	78
529	20231012	101000	193696910	11540	11520	11540	11520	134
530	20231012	100900	192152250	11520	11510	11520	11510	20
531	20231012	100800	191921900	11510	11510	11510	11510	8
532	20231012	100700	191829820	11510	11520	11520	11510	69
533	20231012	100600	191035440	11510	11510	11510	11510	11
534	20231012	100500	190908830	11510	11520	11520	11490	361
535	20231012	100400	186757220	11530	11500	11530	11500	226
536	20231012	100300	184158030	11500	11550	11550	11500	1284
537	20231012	100200	169381670	11540	11530	11540	11530	33
538	20231012	100100	169001170	11530	11520	11540	11520	32
539	20231012	100000	168631940	11520	11560	11560	11520	352
540	20231012	095900	164570310	11550	11550	11550	11550	9
541	20231012	095800	164466360	11550	11550	11550	11550	4
542	20231012	095700	164420160	11550	11550	11560	11550	29
543	20231012	095600	164084970	11550	11560	11560	11550	6
544	20231012	095500	164015630	11550	11550	11550	11550	10
545	20231012	095400	163900130	11550	11560	11560	11550	84
546	20231012	095300	162929620	11570	11550	11580	11540	3441
547	20231012	095200	123189590	11550	11550	11550	11550	9
548	20231012	095100	123085640	11560	11560	11560	11560	35
549	20231012	095000	122681040	11560	11550	11570	11550	146
550	20231012	094900	120993160	11560	11570	11570	11560	48
551	20231012	094800	120438170	11570	11580	11580	11570	242
552	20231012	094700	117636030	11590	11600	11610	11590	27
553	20231012	094600	117322620	11600	11570	11600	11570	59
554	20231012	094500	116638760	11570	11570	11570	11570	2
555	20231012	094400	116615620	11570	11570	11570	11570	10
556	20231012	094300	116499920	11570	11570	11570	11570	10
557	20231012	094200	116384220	11570	11570	11570	11570	20
558	20231012	094100	116152820	11570	11580	11580	11570	19
559	20231012	094000	115932820	11590	11570	11600	11570	104
560	20231012	093900	114727460	11570	11580	11580	11570	25
561	20231012	093800	114438000	11570	11580	11580	11570	29
562	20231012	093700	114102220	11580	11550	11580	11550	57
563	20231012	093600	113442630	11550	11570	11570	11550	8
564	20231012	093500	113350110	11560	11550	11560	11550	55
565	20231012	093400	112714380	11550	11560	11560	11550	53
566	20231012	093300	112101820	11560	11550	11560	11550	27
567	20231012	093200	111789800	11560	11540	11560	11540	19
568	20231012	093100	111570270	11540	11550	11560	11540	147
569	20231012	093000	109872120	11550	11540	11550	11530	235
570	20231012	092900	107159560	11540	11550	11550	11540	349
571	20231012	092800	103132050	11540	11520	11540	11520	467
572	20231012	092700	97745760	11520	11520	11520	11520	30
573	20231012	092600	97400160	11530	11520	11530	11510	510
574	20231012	092500	91527130	11510	11510	11520	11510	563
575	20231012	092400	85046590	11500	11500	11500	11500	91
576	20231012	092300	84000090	11490	11500	11500	11490	39
577	20231012	092200	83551630	11490	11500	11500	11490	106
578	20231012	092100	82332730	11490	11490	11490	11490	6
579	20231012	092000	82263790	11490	11490	11490	11490	54
580	20231012	091900	81643330	11500	11490	11500	11490	131
581	20231012	091800	80137720	11490	11490	11490	11490	116
582	20231012	091700	78804880	11480	11480	11490	11480	39
583	20231012	091600	78356840	11480	11460	11480	11460	621
584	20231012	091500	71231230	11450	11460	11460	11440	164
585	20231012	091400	69353290	11460	11450	11460	11430	275
586	20231012	091300	66205280	11450	11520	11530	11450	1323
587	20231012	091200	50992570	11520	11530	11530	11520	147
588	20231012	091100	49297720	11530	11570	11570	11520	2387
589	20231012	091000	21735690	11570	11600	11600	11570	210
590	20231012	090900	19303620	11600	11650	11650	11600	968
591	20231012	090800	8050210	11660	11660	11670	11660	159
592	20231012	090700	6196170	11680	11660	11680	11660	96
593	20231012	090600	5076610	11650	11650	11650	11650	0
594	20231012	090500	5076610	11650	11650	11650	11650	19
595	20231012	090400	4855260	11630	11650	11650	11630	16
596	20231012	090300	4669090	11640	11640	11640	11640	28
597	20231012	090200	4343170	11640	11650	11650	11640	148
598	20231012	090100	2620000	11650	11700	11700	11650	84
599	20231012	090000	1639400	11710	11710	11710	11710	140