KissMeData/051360/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	192300	1211475280	15660	15660	15660	15660	2287
3	20231011	192200	1211475280	15660	15660	15660	15660	0
4	20231011	192100	1211475280	15660	15660	15660	15660	0
5	20231011	192000	1211475280	15660	15660	15660	15660	0
6	20231011	191900	1211475280	15660	15660	15660	15660	0
7	20231011	191800	1211475280	15660	15660	15660	15660	0
8	20231011	191700	1211475280	15660	15660	15660	15660	0
9	20231011	191600	1211475280	15660	15660	15660	15660	0
10	20231011	191500	1211475280	15660	15660	15660	15660	0
11	20231011	191400	1211475280	15660	15660	15660	15660	0
12	20231011	191300	1211475280	15660	15660	15660	15660	0
13	20231011	191200	1211475280	15660	15660	15660	15660	0
14	20231011	191100	1211475280	15660	15660	15660	15660	0
15	20231011	191000	1211475280	15660	15660	15660	15660	0
16	20231011	190900	1211475280	15660	15660	15660	15660	0
17	20231011	190800	1211475280	15660	15660	15660	15660	0
18	20231011	190700	1211475280	15660	15660	15660	15660	0
19	20231011	190600	1211475280	15660	15660	15660	15660	0
20	20231011	190500	1211475280	15660	15660	15660	15660	0
21	20231011	190400	1211475280	15660	15660	15660	15660	0
22	20231011	190300	1211475280	15660	15660	15660	15660	0
23	20231011	190200	1211475280	15660	15660	15660	15660	0
24	20231011	190100	1211475280	15660	15660	15660	15660	0
25	20231011	190000	1211475280	15660	15660	15660	15660	0
26	20231011	185900	1211475280	15660	15660	15660	15660	0
27	20231011	185800	1211475280	15660	15660	15660	15660	0
28	20231011	185700	1211475280	15660	15660	15660	15660	0
29	20231011	185600	1211475280	15660	15660	15660	15660	0
30	20231011	185500	1211475280	15660	15660	15660	15660	0
31	20231011	185400	1211475280	15660	15660	15660	15660	0
32	20231011	185300	1211475280	15660	15660	15660	15660	2287
33	20231011	185200	1211475280	15660	15660	15660	15660	0
34	20231011	185100	1211475280	15660	15660	15660	15660	0
35	20231011	185000	1211475280	15660	15660	15660	15660	0
36	20231011	184900	1211475280	15660	15660	15660	15660	0
37	20231011	184800	1211475280	15660	15660	15660	15660	0
38	20231011	184700	1211475280	15660	15660	15660	15660	0
39	20231011	184600	1211475280	15660	15660	15660	15660	0
40	20231011	184500	1211475280	15660	15660	15660	15660	0
41	20231011	184400	1211475280	15660	15660	15660	15660	0
42	20231011	184300	1211475280	15660	15660	15660	15660	0
43	20231011	184200	1211475280	15660	15660	15660	15660	0
44	20231011	184100	1211475280	15660	15660	15660	15660	0
45	20231011	184000	1211475280	15660	15660	15660	15660	0
46	20231011	183900	1211475280	15660	15660	15660	15660	0
47	20231011	183800	1211475280	15660	15660	15660	15660	0
48	20231011	183700	1211475280	15660	15660	15660	15660	0
49	20231011	183600	1211475280	15660	15660	15660	15660	0
50	20231011	183500	1211475280	15660	15660	15660	15660	0
51	20231011	183400	1211475280	15660	15660	15660	15660	0
52	20231011	183300	1211475280	15660	15660	15660	15660	0
53	20231011	183200	1211475280	15660	15660	15660	15660	0
54	20231011	183100	1211475280	15660	15660	15660	15660	0
55	20231011	183000	1211475280	15660	15660	15660	15660	0
56	20231011	182900	1211475280	15660	15660	15660	15660	0
57	20231011	182800	1211475280	15660	15660	15660	15660	0
58	20231011	182700	1211475280	15660	15660	15660	15660	0
59	20231011	182600	1211475280	15660	15660	15660	15660	0
60	20231011	182500	1211475280	15660	15660	15660	15660	0
61	20231011	182400	1211475280	15660	15660	15660	15660	0
62	20231011	182300	1211475280	15660	15660	15660	15660	2287
63	20231011	182200	1211475280	15660	15660	15660	15660	0
64	20231011	182100	1211475280	15660	15660	15660	15660	0
65	20231011	182000	1211475280	15660	15660	15660	15660	0
66	20231011	181900	1211475280	15660	15660	15660	15660	0
67	20231011	181800	1211475280	15660	15660	15660	15660	0
68	20231011	181700	1211475280	15660	15660	15660	15660	0
69	20231011	181600	1211475280	15660	15660	15660	15660	0
70	20231011	181500	1211475280	15660	15660	15660	15660	0
71	20231011	181400	1211475280	15660	15660	15660	15660	0
72	20231011	181300	1211475280	15660	15660	15660	15660	0
73	20231011	181200	1211475280	15660	15660	15660	15660	0
74	20231011	181100	1211475280	15660	15660	15660	15660	0
75	20231011	181000	1211475280	15660	15660	15660	15660	0
76	20231011	180900	1211475280	15660	15660	15660	15660	0
77	20231011	180800	1211475280	15660	15660	15660	15660	0
78	20231011	180700	1211475280	15660	15660	15660	15660	0
79	20231011	180600	1211475280	15660	15660	15660	15660	0
80	20231011	180500	1211475280	15660	15660	15660	15660	0
81	20231011	180400	1211475280	15660	15660	15660	15660	0
82	20231011	180300	1211475280	15660	15660	15660	15660	0
83	20231011	180200	1211475280	15660	15660	15660	15660	0
84	20231011	180100	1211475280	15660	15660	15660	15660	0
85	20231011	180000	1211475280	15660	15660	15660	15660	0
86	20231011	175900	1211475280	15660	15660	15660	15660	0
87	20231011	175800	1211475280	15660	15660	15660	15660	0
88	20231011	175700	1211475280	15660	15660	15660	15660	0
89	20231011	175600	1211475280	15660	15660	15660	15660	0
90	20231011	175500	1211475280	15660	15660	15660	15660	0
91	20231011	175400	1211475280	15660	15660	15660	15660	0
92	20231011	175300	1211475280	15660	15660	15660	15660	2287
93	20231011	175200	1211475280	15660	15660	15660	15660	0
94	20231011	175100	1211475280	15660	15660	15660	15660	0
95	20231011	175000	1211475280	15660	15660	15660	15660	0
96	20231011	174900	1211475280	15660	15660	15660	15660	0
97	20231011	174800	1211475280	15660	15660	15660	15660	0
98	20231011	174700	1211475280	15660	15660	15660	15660	0
99	20231011	174600	1211475280	15660	15660	15660	15660	0
100	20231011	174500	1211475280	15660	15660	15660	15660	0
101	20231011	174400	1211475280	15660	15660	15660	15660	0
102	20231011	174300	1211475280	15660	15660	15660	15660	0
103	20231011	174200	1211475280	15660	15660	15660	15660	0
104	20231011	174100	1211475280	15660	15660	15660	15660	0
105	20231011	174000	1211475280	15660	15660	15660	15660	0
106	20231011	173900	1211475280	15660	15660	15660	15660	0
107	20231011	173800	1211475280	15660	15660	15660	15660	0
108	20231011	173700	1211475280	15660	15660	15660	15660	0
109	20231011	173600	1211475280	15660	15660	15660	15660	0
110	20231011	173500	1211475280	15660	15660	15660	15660	0
111	20231011	173400	1211475280	15660	15660	15660	15660	0
112	20231011	173300	1211475280	15660	15660	15660	15660	0
113	20231011	173200	1211475280	15660	15660	15660	15660	0
114	20231011	173100	1211475280	15660	15660	15660	15660	0
115	20231011	173000	1211475280	15660	15660	15660	15660	0
116	20231011	172900	1211475280	15660	15660	15660	15660	0
117	20231011	172800	1211475280	15660	15660	15660	15660	0
118	20231011	172700	1211475280	15660	15660	15660	15660	0
119	20231011	172600	1211475280	15660	15660	15660	15660	0
120	20231011	172500	1211475280	15660	15660	15660	15660	0
121	20231011	172400	1211475280	15660	15660	15660	15660	0
122	20231011	172300	1211475280	15660	15660	15660	15660	2287
123	20231011	172200	1211475280	15660	15660	15660	15660	0
124	20231011	172100	1211475280	15660	15660	15660	15660	0
125	20231011	172000	1211475280	15660	15660	15660	15660	0
126	20231011	171900	1211475280	15660	15660	15660	15660	0
127	20231011	171800	1211475280	15660	15660	15660	15660	0
128	20231011	171700	1211475280	15660	15660	15660	15660	0
129	20231011	171600	1211475280	15660	15660	15660	15660	0
130	20231011	171500	1211475280	15660	15660	15660	15660	0
131	20231011	171400	1211475280	15660	15660	15660	15660	0
132	20231011	171300	1211475280	15660	15660	15660	15660	0
133	20231011	171200	1211475280	15660	15660	15660	15660	0
134	20231011	171100	1211475280	15660	15660	15660	15660	0
135	20231011	171000	1211475280	15660	15660	15660	15660	0
136	20231011	170900	1211475280	15660	15660	15660	15660	0
137	20231011	170800	1211475280	15660	15660	15660	15660	0
138	20231011	170700	1211475280	15660	15660	15660	15660	0
139	20231011	170600	1211475280	15660	15660	15660	15660	0
140	20231011	170500	1211475280	15660	15660	15660	15660	0
141	20231011	170400	1211475280	15660	15660	15660	15660	0
142	20231011	170300	1211475280	15660	15660	15660	15660	0
143	20231011	170200	1211475280	15660	15660	15660	15660	0
144	20231011	170100	1211475280	15660	15660	15660	15660	0
145	20231011	170000	1211475280	15660	15660	15660	15660	0
146	20231011	165900	1211475280	15660	15660	15660	15660	0
147	20231011	165800	1211475280	15660	15660	15660	15660	0
148	20231011	165700	1211475280	15660	15660	15660	15660	0
149	20231011	165600	1211475280	15660	15660	15660	15660	0
150	20231011	165500	1211475280	15660	15660	15660	15660	0
151	20231011	165400	1211475280	15660	15660	15660	15660	0
152	20231011	165300	1211475280	15660	15660	15660	15660	2287
153	20231011	165200	1211475280	15660	15660	15660	15660	0
154	20231011	165100	1211475280	15660	15660	15660	15660	0
155	20231011	165000	1211475280	15660	15660	15660	15660	0
156	20231011	164900	1211475280	15660	15660	15660	15660	0
157	20231011	164800	1211475280	15660	15660	15660	15660	0
158	20231011	164700	1211475280	15660	15660	15660	15660	0
159	20231011	164600	1211475280	15660	15660	15660	15660	0
160	20231011	164500	1211475280	15660	15660	15660	15660	0
161	20231011	164400	1211475280	15660	15660	15660	15660	0
162	20231011	164300	1211475280	15660	15660	15660	15660	0
163	20231011	164200	1211475280	15660	15660	15660	15660	0
164	20231011	164100	1211475280	15660	15660	15660	15660	0
165	20231011	164000	1211475280	15660	15660	15660	15660	0
166	20231011	163900	1211475280	15660	15660	15660	15660	0
167	20231011	163800	1211475280	15660	15660	15660	15660	0
168	20231011	163700	1211475280	15660	15660	15660	15660	0
169	20231011	163600	1211475280	15660	15660	15660	15660	0
170	20231011	163500	1211475280	15660	15660	15660	15660	0
171	20231011	163400	1211475280	15660	15660	15660	15660	0
172	20231011	163300	1211475280	15660	15660	15660	15660	0
173	20231011	163200	1211475280	15660	15660	15660	15660	0
174	20231011	163100	1211475280	15660	15660	15660	15660	0
175	20231011	163000	1211475280	15660	15660	15660	15660	0
176	20231011	162900	1211475280	15660	15660	15660	15660	0
177	20231011	162800	1211475280	15660	15660	15660	15660	0
178	20231011	162700	1211475280	15660	15660	15660	15660	0
179	20231011	162600	1211475280	15660	15660	15660	15660	0
180	20231011	162500	1211475280	15660	15660	15660	15660	0
181	20231011	162400	1211475280	15660	15660	15660	15660	0
182	20231011	162300	1211475280	15660	15660	15660	15660	2287
183	20231011	162200	1211475280	15660	15660	15660	15660	0
184	20231011	162100	1211475280	15660	15660	15660	15660	0
185	20231011	162000	1211475280	15660	15660	15660	15660	0
186	20231011	161900	1211475280	15660	15660	15660	15660	0
187	20231011	161800	1211475280	15660	15660	15660	15660	0
188	20231011	161700	1211475280	15660	15660	15660	15660	0
189	20231011	161600	1211475280	15660	15660	15660	15660	0
190	20231011	161500	1211475280	15660	15660	15660	15660	0
191	20231011	161400	1211475280	15660	15660	15660	15660	0
192	20231011	161300	1211475280	15660	15660	15660	15660	0
193	20231011	161200	1211475280	15660	15660	15660	15660	0
194	20231011	161100	1211475280	15660	15660	15660	15660	0
195	20231011	161000	1211475280	15660	15660	15660	15660	0
196	20231011	160900	1211475280	15660	15660	15660	15660	0
197	20231011	160800	1211475280	15660	15660	15660	15660	0
198	20231011	160700	1211475280	15660	15660	15660	15660	0
199	20231011	160600	1211475280	15660	15660	15660	15660	0
200	20231011	160500	1211475280	15660	15660	15660	15660	0
201	20231011	160400	1211475280	15660	15660	15660	15660	0
202	20231011	160300	1211475280	15660	15660	15660	15660	0
203	20231011	160200	1211475280	15660	15660	15660	15660	0
204	20231011	160100	1211475280	15660	15660	15660	15660	0
205	20231011	160000	1211475280	15660	15660	15660	15660	0
206	20231011	155900	1211475280	15660	15660	15660	15660	0
207	20231011	155800	1211475280	15660	15660	15660	15660	0
208	20231011	155700	1211475280	15660	15660	15660	15660	0
209	20231011	155600	1211475280	15660	15660	15660	15660	0
210	20231011	155500	1211475280	15660	15660	15660	15660	0
211	20231011	155400	1211475280	15660	15660	15660	15660	0
212	20231011	155300	1211475280	15660	15660	15660	15660	2287
213	20231011	155200	1211475280	15660	15660	15660	15660	0
214	20231011	155100	1211475280	15660	15660	15660	15660	0
215	20231011	155000	1211475280	15660	15660	15660	15660	0
216	20231011	154900	1211475280	15660	15660	15660	15660	0
217	20231011	154800	1211475280	15660	15660	15660	15660	0
218	20231011	154700	1211475280	15660	15660	15660	15660	0
219	20231011	154600	1211475280	15660	15660	15660	15660	0
220	20231011	154500	1211475280	15660	15660	15660	15660	0
221	20231011	154400	1211475280	15660	15660	15660	15660	0
222	20231011	154300	1211475280	15660	15660	15660	15660	0
223	20231011	154200	1211475280	15660	15660	15660	15660	0
224	20231011	154100	1211475280	15660	15660	15660	15660	0
225	20231011	154000	1211475280	15660	15660	15660	15660	0
226	20231011	153900	1211475280	15660	15660	15660	15660	0
227	20231011	153800	1211475280	15660	15660	15660	15660	0
228	20231011	153700	1211475280	15660	15660	15660	15660	0
229	20231011	153600	1211475280	15660	15660	15660	15660	0
230	20231011	153500	1211475280	15660	15660	15660	15660	0
231	20231011	153400	1211475280	15660	15660	15660	15660	0
232	20231011	153300	1211475280	15660	15660	15660	15660	0
233	20231011	153200	1211475280	15660	15660	15660	15660	0
234	20231011	153100	1211475280	15660	15660	15660	15660	0
235	20231011	153000	1211475280	15660	15660	15660	15660	2287
236	20231011	152900	1175660860	15570	15570	15570	15570	0
237	20231011	152800	1175660860	15570	15570	15570	15570	0
238	20231011	152700	1175660860	15570	15570	15570	15570	0
239	20231011	152600	1175660860	15570	15570	15570	15570	0
240	20231011	152500	1175660860	15570	15570	15570	15570	0
241	20231011	152400	1175660860	15570	15570	15570	15570	0
242	20231011	152300	1175660860	15570	15570	15570	15570	0
243	20231011	152200	1175660860	15570	15570	15570	15570	0
244	20231011	152100	1175660860	15570	15570	15570	15570	0
245	20231011	152000	1175660860	15570	15570	15570	15570	0
246	20231011	151900	1175660860	15570	15540	15570	15540	37
247	20231011	151800	1175085790	15540	15540	15540	15540	16
248	20231011	151700	1174837150	15540	15570	15570	15540	151
249	20231011	151600	1172486290	15560	15560	15560	15560	139
250	20231011	151500	1170323450	15560	15560	15560	15560	97
251	20231011	151400	1168814130	15560	15560	15560	15560	101
252	20231011	151300	1167242570	15550	15550	15550	15550	86
253	20231011	151200	1165905270	15550	15550	15550	15550	105
254	20231011	151100	1164272520	15540	15540	15540	15540	32
255	20231011	151000	1163775240	15520	15550	15550	15520	460
256	20231011	150900	1156622270	15560	15560	15560	15560	208
257	20231011	150800	1153385790	15570	15570	15570	15570	0
258	20231011	150700	1153385790	15570	15570	15570	15570	133
259	20231011	150600	1151314980	15570	15560	15570	15560	36
260	20231011	150500	1150754810	15550	15550	15550	15550	0
261	20231011	150400	1150754810	15550	15560	15560	15550	281
262	20231011	150300	1146383410	15560	15560	15560	15560	0
263	20231011	150200	1146383410	15560	15560	15560	15560	86
264	20231011	150100	1145045250	15570	15560	15570	15560	349
265	20231011	150000	1139613500	15560	15560	15560	15560	62
266	20231011	145900	1138648780	15550	15550	15550	15550	0
267	20231011	145800	1138648780	15550	15550	15550	15550	61
268	20231011	145700	1137700230	15550	15550	15550	15550	39
269	20231011	145600	1137093780	15560	15520	15560	15520	537
270	20231011	145500	1128739930	15500	15500	15500	15500	4374
271	20231011	145400	1060942930	15490	15490	15490	15490	227
272	20231011	145300	1057426700	15490	15490	15490	15490	94
273	20231011	145200	1055970640	15490	15560	15560	15490	3240
274	20231011	145100	1005698700	15550	15550	15550	15550	205
275	20231011	145000	1002510950	15550	15560	15560	15550	201
276	20231011	144900	999385390	15570	15570	15570	15570	25
277	20231011	144800	998996140	15560	15560	15560	15560	111
278	20231011	144700	997268980	15560	15560	15560	15560	83
279	20231011	144600	995977500	15550	15550	15550	15550	1
280	20231011	144500	995961950	15550	15550	15550	15550	64
281	20231011	144400	994966750	15550	15550	15550	15550	74
282	20231011	144300	993816050	15570	15570	15570	15570	39
283	20231011	144200	993208820	15560	15550	15560	15550	295
284	20231011	144100	988620050	15550	15550	15550	15550	102
285	20231011	144000	987033950	15550	15550	15550	15550	0
286	20231011	143900	987033950	15550	15550	15550	15550	104
287	20231011	143800	985416750	15560	15560	15560	15560	1
288	20231011	143700	985401190	15550	15540	15550	15540	370
289	20231011	143600	979650850	15550	15550	15550	15550	84
290	20231011	143500	978344650	15550	15550	15550	15550	0
291	20231011	143400	978344650	15550	15550	15550	15550	78
292	20231011	143300	977131750	15540	15550	15550	15540	114
293	20231011	143200	975359240	15540	15540	15540	15540	32
294	20231011	143100	974861960	15540	15540	15540	15540	91
295	20231011	143000	973447820	15540	15540	15540	15540	97
296	20231011	142900	971940440	15530	15530	15530	15530	0
297	20231011	142800	971940440	15530	15540	15540	15530	147
298	20231011	142700	969656460	15530	15530	15530	15530	0
299	20231011	142600	969656460	15530	15530	15540	15530	133
300	20231011	142500	967590960	15600	15530	15600	15530	440
301	20231011	142400	960735230	15520	15520	15520	15520	0
302	20231011	142300	960735230	15520	15520	15520	15520	40
303	20231011	142200	960114430	15510	15510	15510	15510	61
304	20231011	142100	959168320	15510	15510	15510	15510	0
305	20231011	142000	959168320	15510	15510	15510	15510	52
306	20231011	141900	958361800	15500	15510	15510	15500	506
307	20231011	141800	950517760	15510	15510	15510	15510	5
308	20231011	141700	950440210	15510	15510	15510	15510	100
309	20231011	141600	948889210	15510	15510	15510	15510	54
310	20231011	141500	948051670	15510	15510	15510	15510	0
311	20231011	141400	948051670	15510	15510	15510	15510	103
312	20231011	141300	946454140	15510	15510	15510	15510	64
313	20231011	141200	945461500	15500	15490	15510	15490	554
314	20231011	141100	936874510	15490	15490	15490	15490	95
315	20231011	141000	935402960	15490	15490	15490	15490	0
316	20231011	140900	935402960	15490	15490	15490	15490	89
317	20231011	140800	934024350	15490	15490	15490	15490	96
318	20231011	140700	932537310	15480	15500	15500	15480	858
319	20231011	140600	919251930	15510	15510	15510	15510	89
320	20231011	140500	917871540	15510	15510	15510	15500	230
321	20231011	140400	914304330	15520	15520	15520	15520	0
322	20231011	140300	914304330	15520	15530	15530	15520	461
323	20231011	140200	907148500	15530	15530	15530	15530	66
324	20231011	140100	906123520	15530	15530	15530	15530	0
325	20231011	140000	906123520	15530	15530	15530	15530	115
326	20231011	135900	904337570	15520	15520	15520	15520	0
327	20231011	135800	904337570	15520	15520	15520	15520	1
328	20231011	135700	904322050	15510	15510	15510	15510	116
329	20231011	135600	902522890	15510	15510	15510	15510	0
330	20231011	135500	902522890	15510	15510	15510	15510	0
331	20231011	135400	902522890	15510	15510	15510	15510	81
332	20231011	135300	901266580	15500	15500	15500	15500	0
333	20231011	135200	901266580	15500	15500	15500	15500	0
334	20231011	135100	901266580	15500	15500	15500	15500	0
335	20231011	135000	901266580	15500	15510	15510	15500	23
336	20231011	134900	900910000	15510	15510	15510	15510	47
337	20231011	134800	900181030	15500	15530	15530	15500	318
338	20231011	134700	895246270	15540	15540	15540	15540	0
339	20231011	134600	895246270	15540	15550	15550	15540	134
340	20231011	134500	893163010	15550	15580	15580	15550	659
341	20231011	134400	882905140	15570	15570	15580	15570	68
342	20231011	134300	881845880	15570	15570	15570	15570	20
343	20231011	134200	881534480	15560	15560	15560	15560	138
344	20231011	134100	879387200	15560	15560	15560	15560	110
345	20231011	134000	877675600	15550	15550	15550	15550	104
346	20231011	133900	876058400	15550	15550	15550	15550	0
347	20231011	133800	876058400	15550	15550	15550	15550	0
348	20231011	133700	876058400	15550	15610	15610	15550	1630
349	20231011	133600	850664880	15640	15610	15640	15610	320
350	20231011	133500	845662060	15600	15600	15600	15600	75
351	20231011	133400	844492060	15590	15590	15590	15590	0
352	20231011	133300	844492060	15590	15590	15590	15590	29
353	20231011	133200	844039950	15600	15600	15600	15600	0
354	20231011	133100	844039950	15600	15600	15600	15600	1
355	20231011	133000	844024350	15550	15550	15550	15550	0
356	20231011	132900	844024350	15550	15550	15550	15550	0
357	20231011	132800	844024350	15550	15560	15560	15550	100
358	20231011	132700	842468620	15550	15590	15590	15550	1404
359	20231011	132600	820630750	15610	15640	15640	15610	370
360	20231011	132500	814854050	15640	15640	15640	15640	0
361	20231011	132400	814854050	15640	15640	15640	15640	0
362	20231011	132300	814854050	15640	15610	15640	15610	121
363	20231011	132200	812965180	15610	15610	15610	15610	0
364	20231011	132100	812965180	15610	15600	15610	15600	22
365	20231011	132000	812621970	15570	15570	15570	15570	0
366	20231011	131900	812621970	15570	15580	15580	15570	326
367	20231011	131800	807545960	15600	15590	15600	15580	1020
368	20231011	131700	791634460	15580	15560	15600	15560	543
369	20231011	131600	783166050	15550	15580	15590	15550	392
370	20231011	131500	777058780	15580	15580	15580	15580	54
371	20231011	131400	776217460	15570	15570	15570	15570	2
372	20231011	131300	776186320	15570	15580	15580	15570	403
373	20231011	131200	769911580	15570	15580	15580	15570	116
374	20231011	131100	768105450	15570	15570	15570	15570	3
375	20231011	131000	768058740	15570	15570	15570	15570	121
376	20231011	130900	766174770	15570	15570	15570	15570	0
377	20231011	130800	766174770	15570	15570	15570	15570	386
378	20231011	130700	760164750	15560	15560	15560	15560	0
379	20231011	130600	760164750	15560	15560	15560	15560	0
380	20231011	130500	760164750	15560	15560	15560	15560	0
381	20231011	130400	760164750	15560	15560	15560	15560	137
382	20231011	130300	758033030	15560	15560	15560	15560	0
383	20231011	130200	758033030	15560	15560	15560	15560	132
384	20231011	130100	755979110	15560	15560	15560	15560	79
385	20231011	130000	754749870	15560	15570	15570	15560	211
386	20231011	125900	751465790	15570	15570	15570	15570	116
387	20231011	125800	749659670	15570	15550	15570	15550	242
388	20231011	125700	745894710	15550	15550	15550	15550	0
389	20231011	125600	745894710	15550	15550	15550	15550	0
390	20231011	125500	745894710	15550	15550	15550	15550	0
391	20231011	125400	745894710	15550	15560	15560	15550	398
392	20231011	125300	739705250	15550	15550	15550	15550	79
393	20231011	125200	738476800	15530	15530	15530	15530	0
394	20231011	125100	738476800	15530	15530	15530	15530	0
395	20231011	125000	738476800	15530	15530	15530	15530	0
396	20231011	124900	738476800	15530	15530	15530	15530	0
397	20231011	124800	738476800	15530	15560	15560	15530	311
398	20231011	124700	733640000	15550	15550	15550	15550	0
399	20231011	124600	733640000	15550	15550	15550	15550	3
400	20231011	124500	733593350	15540	15540	15540	15540	17
401	20231011	124400	733329170	15550	15560	15560	15550	166
402	20231011	124300	730746920	15560	15560	15560	15560	10
403	20231011	124200	730591320	15560	15570	15570	15560	136
404	20231011	124100	728475060	15560	15560	15560	15560	56
405	20231011	124000	727603700	15560	15550	15560	15550	60
406	20231011	123900	726670600	15550	15540	15550	15540	52
407	20231011	123800	725862020	15540	15540	15540	15540	0
408	20231011	123700	725862020	15540	15540	15540	15540	14
409	20231011	123600	725644460	15550	15550	15550	15550	109
410	20231011	123500	723949510	15550	15550	15550	15550	81
411	20231011	123400	722689960	15560	15560	15560	15560	72
412	20231011	123300	721569640	15550	15550	15550	15550	110
413	20231011	123200	719859140	15550	15550	15550	15550	0
414	20231011	123100	719859140	15550	15570	15570	15550	121
415	20231011	123000	717975240	15560	15560	15560	15560	34
416	20231011	122900	717446200	15560	15610	15610	15550	2134
417	20231011	122800	684212790	15600	15600	15600	15600	18
418	20231011	122700	683931990	15600	15600	15600	15600	0
419	20231011	122600	683931990	15600	15600	15600	15600	0
420	20231011	122500	683931990	15600	15620	15620	15600	218
421	20231011	122400	680528660	15600	15600	15600	15600	0
422	20231011	122300	680528660	15600	15600	15600	15600	30
423	20231011	122200	680060660	15600	15600	15600	15600	95
424	20231011	122100	678578660	15600	15600	15600	15600	83
425	20231011	122000	677283860	15610	15610	15610	15610	104
426	20231011	121900	675660420	15600	15600	15600	15600	0
427	20231011	121800	675660420	15600	15600	15600	15600	0
428	20231011	121700	675660420	15600	15610	15610	15600	156
429	20231011	121600	673226290	15600	15600	15600	15600	0
430	20231011	121500	673226290	15600	15590	15600	15590	16
431	20231011	121400	672976700	15600	15600	15600	15600	129
432	20231011	121300	670964300	15600	15600	15600	15600	10
433	20231011	121200	670808300	15600	15600	15600	15600	113
434	20231011	121100	669045500	15600	15600	15600	15600	112
435	20231011	121000	667298300	15590	15590	15590	15590	0
436	20231011	120900	667298300	15590	15600	15600	15590	292
437	20231011	120800	662745260	15580	15580	15580	15580	0
438	20231011	120700	662745260	15580	15580	15580	15580	0
439	20231011	120600	662745260	15580	15580	15580	15580	0
440	20231011	120500	662745260	15580	15590	15590	15580	20
441	20231011	120400	662433510	15580	15580	15580	15580	124
442	20231011	120300	660501590	15580	15590	15600	15580	231
443	20231011	120200	656899710	15590	15590	15590	15590	0
444	20231011	120100	656899710	15590	15590	15590	15590	20
445	20231011	120000	656587910	15590	15620	15620	15590	312
446	20231011	115900	651719750	15600	15640	15640	15600	137
447	20231011	115800	649579550	15640	15640	15660	15640	324
448	20231011	115700	644508670	15630	15620	15630	15620	48
449	20231011	115600	643758550	15610	15660	15660	15610	391
450	20231011	115500	637643590	15650	15660	15660	15650	94
451	20231011	115400	636171670	15640	15640	15640	15640	129
452	20231011	115300	634154110	15630	15680	15680	15620	477
453	20231011	115200	626681650	15680	15680	15680	15680	71
454	20231011	115100	625568370	15670	15670	15670	15670	0
455	20231011	115000	625568370	15670	15670	15680	15660	305
456	20231011	114900	620789090	15680	15670	15680	15670	331
457	20231011	114800	615601050	15650	15660	15660	15650	111
458	20231011	114700	613862800	15650	15650	15650	15650	38
459	20231011	114600	613268100	15660	15630	15660	15630	210
460	20231011	114500	609983400	15630	15630	15630	15630	81
461	20231011	114400	608717370	15630	15630	15630	15630	75
462	20231011	114300	607545120	15630	15670	15670	15630	224
463	20231011	114200	604037500	15660	15660	15660	15650	190
464	20231011	114100	601062300	15660	15650	15690	15650	303
465	20231011	114000	596318210	15650	15650	15650	15650	71
466	20231011	113900	595207060	15630	15630	15630	15630	10
467	20231011	113800	595050760	15650	15680	15680	15650	275
468	20231011	113700	590745600	15680	15680	15680	15680	77
469	20231011	113600	589538240	15630	15630	15630	15630	64
470	20231011	113500	588537920	15630	15640	15640	15630	183
471	20231011	113400	585676400	15650	15630	15650	15630	148
472	20231011	113300	583360880	15620	15620	15620	15610	123
473	20231011	113200	581440450	15620	15620	15620	15620	100
474	20231011	113100	579878450	15610	15630	15630	15610	423
475	20231011	113000	573274220	15630	15620	15630	15600	321
476	20231011	112900	568262780	15620	15620	15630	15620	190
477	20231011	112800	565293850	15620	15620	15620	15620	116
478	20231011	112700	563481930	15610	15640	15640	15610	251
479	20231011	112600	559560580	15620	15610	15620	15600	157
480	20231011	112500	557109620	15600	15590	15600	15590	42
481	20231011	112400	556454510	15590	15600	15630	15580	150
482	20231011	112300	554112090	15600	15570	15600	15570	166
483	20231011	112200	551523990	15570	15570	15570	15570	71
484	20231011	112100	550418520	15570	15570	15570	15570	225
485	20231011	112000	546915270	15570	15560	15570	15560	60
486	20231011	111900	545981550	15570	15560	15570	15560	205
487	20231011	111800	542789710	15560	15570	15580	15560	516
488	20231011	111700	534755050	15570	15600	15600	15570	178
489	20231011	111600	531979610	15600	15640	15640	15600	379
490	20231011	111500	526056800	15670	15670	15670	15670	72
491	20231011	111400	524928560	15650	15650	15670	15650	97
492	20231011	111300	523410150	15640	15650	15650	15640	208
493	20231011	111200	520155990	15640	15680	15680	15640	327
494	20231011	111100	515033800	15690	15710	15710	15690	437
495	20231011	111000	508172400	15710	15700	15710	15700	29
496	20231011	110900	507716980	15710	15730	15730	15710	878
497	20231011	110800	493918940	15730	15720	15730	15720	202
498	20231011	110700	490742180	15710	15700	15710	15700	266
499	20231011	110600	486563440	15700	15700	15700	15700	0
500	20231011	110500	486563440	15700	15700	15700	15700	272
501	20231011	110400	482293040	15710	15720	15720	15700	245
502	20231011	110300	478443230	15720	15710	15730	15710	116
503	20231011	110200	476619660	15720	15700	15720	15700	90
504	20231011	110100	475205780	15700	15710	15710	15700	199
505	20231011	110000	472080290	15720	15710	15720	15710	79
506	20231011	105900	470838540	15700	15710	15710	15700	176
507	20231011	105800	468074180	15710	15710	15710	15710	121
508	20231011	105700	466173270	15700	15700	15700	15700	131
509	20231011	105600	464116570	15700	15700	15710	15690	181
510	20231011	105500	461274270	15700	15690	15700	15690	114
511	20231011	105400	459484510	15700	15710	15710	15700	229
512	20231011	105300	455887470	15710	15710	15710	15710	100
513	20231011	105200	454316470	15700	15700	15700	15700	66
514	20231011	105100	453280270	15700	15710	15720	15700	162
515	20231011	105000	450735340	15710	15690	15710	15690	320
516	20231011	104900	445712220	15690	15690	15690	15690	12
517	20231011	104800	445523940	15700	15690	15700	15680	1380
518	20231011	104700	423874700	15680	15680	15680	15680	89
519	20231011	104600	422479180	15670	15650	15670	15650	178
520	20231011	104500	419690500	15650	15650	15650	15650	0
521	20231011	104400	419690500	15650	15650	15650	15650	73
522	20231011	104300	418548050	15650	15670	15680	15650	474
523	20231011	104200	411122640	15680	15650	15680	15650	131
524	20231011	104100	409070060	15650	15660	15660	15650	84
525	20231011	104000	407754990	15650	15660	15660	15640	154
526	20231011	103900	405344410	15660	15660	15660	15660	26
527	20231011	103800	404937250	15670	15690	15700	15670	434
528	20231011	103700	398130480	15690	15690	15700	15690	198
529	20231011	103600	395023620	15700	15680	15700	15680	106
530	20231011	103500	393360020	15690	15680	15690	15680	138
531	20231011	103400	391195480	15690	15690	15690	15690	145
532	20231011	103300	388920430	15690	15690	15690	15690	3
533	20231011	103200	388873360	15690	15700	15700	15690	113
534	20231011	103100	387100160	15730	15730	15740	15730	364
535	20231011	103000	381371780	15740	15730	15740	15730	140
536	20231011	102900	379168580	15730	15710	15730	15710	76
537	20231011	102800	377973640	15720	15720	15730	15720	218
538	20231011	102700	374545630	15730	15710	15730	15710	676
539	20231011	102600	363925190	15710	15700	15710	15700	162
540	20231011	102500	361380370	15700	15700	15710	15700	363
541	20231011	102400	355679910	15700	15700	15700	15700	106
542	20231011	102300	354015710	15700	15700	15700	15700	305
543	20231011	102200	349227210	15690	15690	15690	15690	167
544	20231011	102100	346606980	15690	15670	15690	15670	200
545	20231011	102000	343470460	15670	15670	15670	15660	38
546	20231011	101900	342875090	15680	15680	15690	15680	256
547	20231011	101800	338860110	15680	15670	15690	15670	235
548	20231011	101700	335175490	15670	15680	15680	15670	505
549	20231011	101600	327257280	15680	15670	15680	15670	42
550	20231011	101500	326599020	15670	15660	15670	15660	115
551	20231011	101400	324797090	15650	15640	15650	15640	32
552	20231011	101300	324296440	15640	15640	15640	15630	179
553	20231011	101200	321497620	15650	15660	15660	15650	351
554	20231011	101100	316002250	15670	15670	15680	15670	907
555	20231011	101000	301788060	15670	15650	15670	15640	1883
556	20231011	100900	272304100	15640	15620	15650	15620	94
557	20231011	100800	270833640	15630	15630	15630	15630	22
558	20231011	100700	270489780	15650	15630	15650	15630	436
559	20231011	100600	263668250	15630	15610	15630	15610	301
560	20231011	100500	258967430	15600	15600	15600	15600	52
561	20231011	100400	258156230	15600	15590	15600	15590	49
562	20231011	100300	257392070	15580	15580	15580	15580	16
563	20231011	100200	257142790	15570	15600	15600	15570	703
564	20231011	100100	246193920	15600	15600	15600	15580	134
565	20231011	100000	244103540	15570	15610	15610	15570	793
566	20231011	095900	231731750	15610	15600	15610	15600	555
567	20231011	095800	223072260	15600	15600	15600	15600	169
568	20231011	095700	220435860	15590	15590	15590	15590	93
569	20231011	095600	218985990	15590	15570	15590	15570	319
570	20231011	095500	214015530	15580	15580	15580	15580	109
571	20231011	095400	212317310	15580	15580	15580	15570	516
572	20231011	095300	204278070	15570	15570	15580	15570	340
573	20231011	095200	198982810	15570	15550	15570	15550	619
574	20231011	095100	189346380	15530	15530	15530	15530	0
575	20231011	095000	189346380	15530	15520	15530	15510	286
576	20231011	094900	184907550	15520	15510	15520	15510	223
577	20231011	094800	181447080	15500	15500	15500	15500	49
578	20231011	094700	180687580	15500	15500	15500	15500	29
579	20231011	094600	180238080	15490	15480	15490	15480	42
580	20231011	094500	179587540	15480	15470	15480	15470	87
581	20231011	094400	178241430	15480	15470	15480	15470	18
582	20231011	094300	177962960	15470	15460	15470	15460	4
583	20231011	094200	177901110	15450	15480	15480	15440	127
584	20231011	094100	175939980	15480	15490	15490	15480	88
585	20231011	094000	174576870	15490	15510	15510	15490	207
586	20231011	093900	171368370	15520	15520	15520	15520	86
587	20231011	093800	170033650	15520	15520	15520	15510	1427
588	20231011	093700	147895440	15520	15520	15520	15520	142
589	20231011	093600	145691600	15520	15560	15570	15520	541
590	20231011	093500	137286350	15560	15540	15560	15540	83
591	20231011	093400	135995080	15540	15540	15540	15540	1
592	20231011	093300	135979540	15540	15540	15540	15510	17
593	20231011	093200	135715420	15540	15540	15540	15540	1
594	20231011	093100	135699880	15540	15550	15550	15540	325
595	20231011	093000	130649370	15560	15530	15560	15530	57
596	20231011	092900	129764090	15520	15540	15560	15510	285
597	20231011	092800	125340280	15540	15480	15580	15480	1489
598	20231011	092700	102251840	15430	15430	15430	15430	595
599	20231011	092600	93070990	15430	15430	15430	15430	0
600	20231011	092500	93070990	15430	15430	15430	15430	59
601	20231011	092400	92160620	15420	15420	15420	15420	20
602	20231011	092300	91852220	15420	15410	15420	15400	442
603	20231011	092200	85038190	15430	15410	15430	15390	415
604	20231011	092100	78643520	15420	15410	15420	15410	12
605	20231011	092000	78458580	15420	15460	15460	15420	362
606	20231011	091900	72871340	15470	15470	15470	15470	12
607	20231011	091800	72685700	15470	15470	15470	15470	14
608	20231011	091700	72469120	15470	15470	15470	15470	0
609	20231011	091600	72469120	15470	15480	15480	15470	23
610	20231011	091500	72113190	15490	15480	15490	15480	376
611	20231011	091400	66292700	15480	15430	15480	15430	670
612	20231011	091300	55945420	15430	15430	15430	15430	12
613	20231011	091200	55760260	15410	15410	15410	15410	23
614	20231011	091100	55405830	15410	15370	15410	15370	1146
615	20231011	091000	37765710	15370	15350	15370	15350	17
616	20231011	090900	37504710	15340	15350	15350	15320	245
617	20231011	090800	33749970	15320	15320	15320	15320	200
618	20231011	090700	30685970	15370	15350	15370	15350	338
619	20231011	090600	25494160	15310	15350	15350	15310	26
620	20231011	090500	25095500	15350	15340	15350	15280	532
621	20231011	090400	16944490	15340	15360	15360	15340	21
622	20231011	090300	16622150	15320	15300	15320	15290	674
623	20231011	090200	6306570	15310	15310	15310	15250	13
624	20231011	090100	6107600	15310	15320	15340	15310	161
625	20231011	090000	3639660	15320	15170	15340	15170	239