KissMeData/060370/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	192900	872954850	9730	9730	9730	9730	3291
3	20231011	192800	872954850	9730	9730	9730	9730	0
4	20231011	192700	872954850	9730	9730	9730	9730	0
5	20231011	192600	872954850	9730	9730	9730	9730	0
6	20231011	192500	872954850	9730	9730	9730	9730	0
7	20231011	192400	872954850	9730	9730	9730	9730	0
8	20231011	192300	872954850	9730	9730	9730	9730	0
9	20231011	192200	872954850	9730	9730	9730	9730	0
10	20231011	192100	872954850	9730	9730	9730	9730	0
11	20231011	192000	872954850	9730	9730	9730	9730	0
12	20231011	191900	872954850	9730	9730	9730	9730	0
13	20231011	191800	872954850	9730	9730	9730	9730	0
14	20231011	191700	872954850	9730	9730	9730	9730	0
15	20231011	191600	872954850	9730	9730	9730	9730	0
16	20231011	191500	872954850	9730	9730	9730	9730	0
17	20231011	191400	872954850	9730	9730	9730	9730	0
18	20231011	191300	872954850	9730	9730	9730	9730	0
19	20231011	191200	872954850	9730	9730	9730	9730	0
20	20231011	191100	872954850	9730	9730	9730	9730	0
21	20231011	191000	872954850	9730	9730	9730	9730	0
22	20231011	190900	872954850	9730	9730	9730	9730	0
23	20231011	190800	872954850	9730	9730	9730	9730	0
24	20231011	190700	872954850	9730	9730	9730	9730	0
25	20231011	190600	872954850	9730	9730	9730	9730	0
26	20231011	190500	872954850	9730	9730	9730	9730	0
27	20231011	190400	872954850	9730	9730	9730	9730	0
28	20231011	190300	872954850	9730	9730	9730	9730	0
29	20231011	190200	872954850	9730	9730	9730	9730	0
30	20231011	190100	872954850	9730	9730	9730	9730	0
31	20231011	190000	872954850	9730	9730	9730	9730	0
32	20231011	185900	872954850	9730	9730	9730	9730	3291
33	20231011	185800	872954850	9730	9730	9730	9730	0
34	20231011	185700	872954850	9730	9730	9730	9730	0
35	20231011	185600	872954850	9730	9730	9730	9730	0
36	20231011	185500	872954850	9730	9730	9730	9730	0
37	20231011	185400	872954850	9730	9730	9730	9730	0
38	20231011	185300	872954850	9730	9730	9730	9730	0
39	20231011	185200	872954850	9730	9730	9730	9730	0
40	20231011	185100	872954850	9730	9730	9730	9730	0
41	20231011	185000	872954850	9730	9730	9730	9730	0
42	20231011	184900	872954850	9730	9730	9730	9730	0
43	20231011	184800	872954850	9730	9730	9730	9730	0
44	20231011	184700	872954850	9730	9730	9730	9730	0
45	20231011	184600	872954850	9730	9730	9730	9730	0
46	20231011	184500	872954850	9730	9730	9730	9730	0
47	20231011	184400	872954850	9730	9730	9730	9730	0
48	20231011	184300	872954850	9730	9730	9730	9730	0
49	20231011	184200	872954850	9730	9730	9730	9730	0
50	20231011	184100	872954850	9730	9730	9730	9730	0
51	20231011	184000	872954850	9730	9730	9730	9730	0
52	20231011	183900	872954850	9730	9730	9730	9730	0
53	20231011	183800	872954850	9730	9730	9730	9730	0
54	20231011	183700	872954850	9730	9730	9730	9730	0
55	20231011	183600	872954850	9730	9730	9730	9730	0
56	20231011	183500	872954850	9730	9730	9730	9730	0
57	20231011	183400	872954850	9730	9730	9730	9730	0
58	20231011	183300	872954850	9730	9730	9730	9730	0
59	20231011	183200	872954850	9730	9730	9730	9730	0
60	20231011	183100	872954850	9730	9730	9730	9730	0
61	20231011	183000	872954850	9730	9730	9730	9730	0
62	20231011	182900	872954850	9730	9730	9730	9730	3291
63	20231011	182800	872954850	9730	9730	9730	9730	0
64	20231011	182700	872954850	9730	9730	9730	9730	0
65	20231011	182600	872954850	9730	9730	9730	9730	0
66	20231011	182500	872954850	9730	9730	9730	9730	0
67	20231011	182400	872954850	9730	9730	9730	9730	0
68	20231011	182300	872954850	9730	9730	9730	9730	0
69	20231011	182200	872954850	9730	9730	9730	9730	0
70	20231011	182100	872954850	9730	9730	9730	9730	0
71	20231011	182000	872954850	9730	9730	9730	9730	0
72	20231011	181900	872954850	9730	9730	9730	9730	0
73	20231011	181800	872954850	9730	9730	9730	9730	0
74	20231011	181700	872954850	9730	9730	9730	9730	0
75	20231011	181600	872954850	9730	9730	9730	9730	0
76	20231011	181500	872954850	9730	9730	9730	9730	0
77	20231011	181400	872954850	9730	9730	9730	9730	0
78	20231011	181300	872954850	9730	9730	9730	9730	0
79	20231011	181200	872954850	9730	9730	9730	9730	0
80	20231011	181100	872954850	9730	9730	9730	9730	0
81	20231011	181000	872954850	9730	9730	9730	9730	0
82	20231011	180900	872954850	9730	9730	9730	9730	0
83	20231011	180800	872954850	9730	9730	9730	9730	0
84	20231011	180700	872954850	9730	9730	9730	9730	0
85	20231011	180600	872954850	9730	9730	9730	9730	0
86	20231011	180500	872954850	9730	9730	9730	9730	0
87	20231011	180400	872954850	9730	9730	9730	9730	0
88	20231011	180300	872954850	9730	9730	9730	9730	0
89	20231011	180200	872954850	9730	9730	9730	9730	0
90	20231011	180100	872954850	9730	9730	9730	9730	0
91	20231011	180000	872954850	9730	9730	9730	9730	0
92	20231011	175900	872954850	9730	9730	9730	9730	3291
93	20231011	175800	872954850	9730	9730	9730	9730	0
94	20231011	175700	872954850	9730	9730	9730	9730	0
95	20231011	175600	872954850	9730	9730	9730	9730	0
96	20231011	175500	872954850	9730	9730	9730	9730	0
97	20231011	175400	872954850	9730	9730	9730	9730	0
98	20231011	175300	872954850	9730	9730	9730	9730	0
99	20231011	175200	872954850	9730	9730	9730	9730	0
100	20231011	175100	872954850	9730	9730	9730	9730	0
101	20231011	175000	872954850	9730	9730	9730	9730	0
102	20231011	174900	872954850	9730	9730	9730	9730	0
103	20231011	174800	872954850	9730	9730	9730	9730	0
104	20231011	174700	872954850	9730	9730	9730	9730	0
105	20231011	174600	872954850	9730	9730	9730	9730	0
106	20231011	174500	872954850	9730	9730	9730	9730	0
107	20231011	174400	872954850	9730	9730	9730	9730	0
108	20231011	174300	872954850	9730	9730	9730	9730	0
109	20231011	174200	872954850	9730	9730	9730	9730	0
110	20231011	174100	872954850	9730	9730	9730	9730	0
111	20231011	174000	872954850	9730	9730	9730	9730	0
112	20231011	173900	872954850	9730	9730	9730	9730	0
113	20231011	173800	872954850	9730	9730	9730	9730	0
114	20231011	173700	872954850	9730	9730	9730	9730	0
115	20231011	173600	872954850	9730	9730	9730	9730	0
116	20231011	173500	872954850	9730	9730	9730	9730	0
117	20231011	173400	872954850	9730	9730	9730	9730	0
118	20231011	173300	872954850	9730	9730	9730	9730	0
119	20231011	173200	872954850	9730	9730	9730	9730	0
120	20231011	173100	872954850	9730	9730	9730	9730	0
121	20231011	173000	872954850	9730	9730	9730	9730	0
122	20231011	172900	872954850	9730	9730	9730	9730	3291
123	20231011	172800	872954850	9730	9730	9730	9730	0
124	20231011	172700	872954850	9730	9730	9730	9730	0
125	20231011	172600	872954850	9730	9730	9730	9730	0
126	20231011	172500	872954850	9730	9730	9730	9730	0
127	20231011	172400	872954850	9730	9730	9730	9730	0
128	20231011	172300	872954850	9730	9730	9730	9730	0
129	20231011	172200	872954850	9730	9730	9730	9730	0
130	20231011	172100	872954850	9730	9730	9730	9730	0
131	20231011	172000	872954850	9730	9730	9730	9730	0
132	20231011	171900	872954850	9730	9730	9730	9730	0
133	20231011	171800	872954850	9730	9730	9730	9730	0
134	20231011	171700	872954850	9730	9730	9730	9730	0
135	20231011	171600	872954850	9730	9730	9730	9730	0
136	20231011	171500	872954850	9730	9730	9730	9730	0
137	20231011	171400	872954850	9730	9730	9730	9730	0
138	20231011	171300	872954850	9730	9730	9730	9730	0
139	20231011	171200	872954850	9730	9730	9730	9730	0
140	20231011	171100	872954850	9730	9730	9730	9730	0
141	20231011	171000	872954850	9730	9730	9730	9730	0
142	20231011	170900	872954850	9730	9730	9730	9730	0
143	20231011	170800	872954850	9730	9730	9730	9730	0
144	20231011	170700	872954850	9730	9730	9730	9730	0
145	20231011	170600	872954850	9730	9730	9730	9730	0
146	20231011	170500	872954850	9730	9730	9730	9730	0
147	20231011	170400	872954850	9730	9730	9730	9730	0
148	20231011	170300	872954850	9730	9730	9730	9730	0
149	20231011	170200	872954850	9730	9730	9730	9730	0
150	20231011	170100	872954850	9730	9730	9730	9730	0
151	20231011	170000	872954850	9730	9730	9730	9730	0
152	20231011	165900	872954850	9730	9730	9730	9730	3291
153	20231011	165800	872954850	9730	9730	9730	9730	0
154	20231011	165700	872954850	9730	9730	9730	9730	0
155	20231011	165600	872954850	9730	9730	9730	9730	0
156	20231011	165500	872954850	9730	9730	9730	9730	0
157	20231011	165400	872954850	9730	9730	9730	9730	0
158	20231011	165300	872954850	9730	9730	9730	9730	0
159	20231011	165200	872954850	9730	9730	9730	9730	0
160	20231011	165100	872954850	9730	9730	9730	9730	0
161	20231011	165000	872954850	9730	9730	9730	9730	0
162	20231011	164900	872954850	9730	9730	9730	9730	0
163	20231011	164800	872954850	9730	9730	9730	9730	0
164	20231011	164700	872954850	9730	9730	9730	9730	0
165	20231011	164600	872954850	9730	9730	9730	9730	0
166	20231011	164500	872954850	9730	9730	9730	9730	0
167	20231011	164400	872954850	9730	9730	9730	9730	0
168	20231011	164300	872954850	9730	9730	9730	9730	0
169	20231011	164200	872954850	9730	9730	9730	9730	0
170	20231011	164100	872954850	9730	9730	9730	9730	0
171	20231011	164000	872954850	9730	9730	9730	9730	0
172	20231011	163900	872954850	9730	9730	9730	9730	0
173	20231011	163800	872954850	9730	9730	9730	9730	0
174	20231011	163700	872954850	9730	9730	9730	9730	0
175	20231011	163600	872954850	9730	9730	9730	9730	0
176	20231011	163500	872954850	9730	9730	9730	9730	0
177	20231011	163400	872954850	9730	9730	9730	9730	0
178	20231011	163300	872954850	9730	9730	9730	9730	0
179	20231011	163200	872954850	9730	9730	9730	9730	0
180	20231011	163100	872954850	9730	9730	9730	9730	0
181	20231011	163000	872954850	9730	9730	9730	9730	0
182	20231011	162900	872954850	9730	9730	9730	9730	3291
183	20231011	162800	872954850	9730	9730	9730	9730	0
184	20231011	162700	872954850	9730	9730	9730	9730	0
185	20231011	162600	872954850	9730	9730	9730	9730	0
186	20231011	162500	872954850	9730	9730	9730	9730	0
187	20231011	162400	872954850	9730	9730	9730	9730	0
188	20231011	162300	872954850	9730	9730	9730	9730	0
189	20231011	162200	872954850	9730	9730	9730	9730	0
190	20231011	162100	872954850	9730	9730	9730	9730	0
191	20231011	162000	872954850	9730	9730	9730	9730	0
192	20231011	161900	872954850	9730	9730	9730	9730	0
193	20231011	161800	872954850	9730	9730	9730	9730	0
194	20231011	161700	872954850	9730	9730	9730	9730	0
195	20231011	161600	872954850	9730	9730	9730	9730	0
196	20231011	161500	872954850	9730	9730	9730	9730	0
197	20231011	161400	872954850	9730	9730	9730	9730	0
198	20231011	161300	872954850	9730	9730	9730	9730	0
199	20231011	161200	872954850	9730	9730	9730	9730	0
200	20231011	161100	872954850	9730	9730	9730	9730	0
201	20231011	161000	872954850	9730	9730	9730	9730	0
202	20231011	160900	872954850	9730	9730	9730	9730	0
203	20231011	160800	872954850	9730	9730	9730	9730	0
204	20231011	160700	872954850	9730	9730	9730	9730	0
205	20231011	160600	872954850	9730	9730	9730	9730	0
206	20231011	160500	872954850	9730	9730	9730	9730	0
207	20231011	160400	872954850	9730	9730	9730	9730	0
208	20231011	160300	872954850	9730	9730	9730	9730	0
209	20231011	160200	872954850	9730	9730	9730	9730	0
210	20231011	160100	872954850	9730	9730	9730	9730	0
211	20231011	160000	872954850	9730	9730	9730	9730	0
212	20231011	155900	872954850	9730	9730	9730	9730	3291
213	20231011	155800	872954850	9730	9730	9730	9730	0
214	20231011	155700	872954850	9730	9730	9730	9730	0
215	20231011	155600	872954850	9730	9730	9730	9730	0
216	20231011	155500	872954850	9730	9730	9730	9730	0
217	20231011	155400	872954850	9730	9730	9730	9730	0
218	20231011	155300	872954850	9730	9730	9730	9730	0
219	20231011	155200	872954850	9730	9730	9730	9730	0
220	20231011	155100	872954850	9730	9730	9730	9730	0
221	20231011	155000	872954850	9730	9730	9730	9730	0
222	20231011	154900	872954850	9730	9730	9730	9730	0
223	20231011	154800	872954850	9730	9730	9730	9730	0
224	20231011	154700	872954850	9730	9730	9730	9730	0
225	20231011	154600	872954850	9730	9730	9730	9730	0
226	20231011	154500	872954850	9730	9730	9730	9730	0
227	20231011	154400	872954850	9730	9730	9730	9730	0
228	20231011	154300	872954850	9730	9730	9730	9730	0
229	20231011	154200	872954850	9730	9730	9730	9730	0
230	20231011	154100	872954850	9730	9730	9730	9730	0
231	20231011	154000	872954850	9730	9730	9730	9730	0
232	20231011	153900	872954850	9730	9730	9730	9730	0
233	20231011	153800	872954850	9730	9730	9730	9730	0
234	20231011	153700	872954850	9730	9730	9730	9730	0
235	20231011	153600	872954850	9730	9730	9730	9730	0
236	20231011	153500	872954850	9730	9730	9730	9730	0
237	20231011	153400	872954850	9730	9730	9730	9730	0
238	20231011	153300	872954850	9730	9730	9730	9730	0
239	20231011	153200	872954850	9730	9730	9730	9730	0
240	20231011	153100	872954850	9730	9730	9730	9730	0
241	20231011	153000	872954850	9730	9730	9730	9730	3291
242	20231011	152900	840933420	9730	9730	9730	9730	0
243	20231011	152800	840933420	9730	9730	9730	9730	0
244	20231011	152700	840933420	9730	9730	9730	9730	0
245	20231011	152600	840933420	9730	9730	9730	9730	0
246	20231011	152500	840933420	9730	9730	9730	9730	0
247	20231011	152400	840933420	9730	9730	9730	9730	0
248	20231011	152300	840933420	9730	9730	9730	9730	0
249	20231011	152200	840933420	9730	9730	9730	9730	0
250	20231011	152100	840933420	9730	9730	9730	9730	0
251	20231011	152000	840933420	9730	9730	9730	9730	0
252	20231011	151900	840933420	9730	9730	9730	9720	127
253	20231011	151800	839697960	9730	9730	9730	9720	141
254	20231011	151700	838326320	9730	9730	9730	9730	49
255	20231011	151600	837849550	9730	9720	9730	9720	463
256	20231011	151500	833348780	9720	9720	9720	9720	112
257	20231011	151400	832260140	9720	9710	9720	9710	194
258	20231011	151300	830374850	9720	9720	9720	9720	1
259	20231011	151200	830365130	9700	9700	9700	9700	20
260	20231011	151100	830171130	9700	9700	9700	9700	30
261	20231011	151000	829880130	9700	9700	9700	9700	1
262	20231011	150900	829870430	9690	9690	9690	9690	0
263	20231011	150800	829870430	9690	9690	9690	9690	0
264	20231011	150700	829870430	9690	9720	9730	9690	1109
265	20231011	150600	819085380	9730	9730	9730	9730	10
266	20231011	150500	818988080	9730	9730	9730	9730	0
267	20231011	150400	818988080	9730	9700	9730	9700	697
268	20231011	150300	812225650	9700	9700	9700	9700	9
269	20231011	150200	812138350	9680	9690	9690	9680	300
270	20231011	150100	809233830	9690	9700	9700	9690	497
271	20231011	150000	804414790	9700	9730	9730	9700	184
272	20231011	145900	802628640	9710	9710	9710	9710	1
273	20231011	145800	802618930	9710	9710	9710	9710	0
274	20231011	145700	802618930	9710	9710	9710	9710	20
275	20231011	145600	802424730	9730	9730	9730	9730	0
276	20231011	145500	802424730	9730	9730	9730	9730	1
277	20231011	145400	802415000	9700	9700	9700	9700	0
278	20231011	145300	802415000	9700	9700	9700	9700	11
279	20231011	145200	802308300	9700	9700	9700	9700	10
280	20231011	145100	802211300	9730	9730	9730	9730	1
281	20231011	145000	802201570	9690	9720	9720	9690	592
282	20231011	144900	796458240	9720	9720	9720	9720	0
283	20231011	144800	796458240	9720	9720	9730	9720	377
284	20231011	144700	792793540	9700	9700	9700	9700	0
285	20231011	144600	792793540	9700	9700	9700	9700	3
286	20231011	144500	792764440	9720	9720	9720	9720	1
287	20231011	144400	792754720	9730	9730	9730	9730	1
288	20231011	144300	792744990	9690	9740	9740	9690	76
289	20231011	144200	792007250	9670	9670	9670	9670	0
290	20231011	144100	792007250	9670	9670	9670	9670	0
291	20231011	144000	792007250	9670	9740	9740	9670	1735
292	20231011	143900	775176990	9730	9740	9740	9730	111
293	20231011	143800	774096850	9740	9750	9750	9740	126
294	20231011	143700	772869350	9750	9750	9750	9750	0
295	20231011	143600	772869350	9750	9750	9750	9750	10
296	20231011	143500	772771850	9750	9750	9750	9750	0
297	20231011	143400	772771850	9750	9750	9750	9750	0
298	20231011	143300	772771850	9750	9750	9750	9750	26
299	20231011	143200	772518350	9730	9730	9730	9730	1
300	20231011	143100	772508620	9740	9740	9740	9740	138
301	20231011	143000	771164500	9740	9740	9740	9740	200
302	20231011	142900	769216500	9740	9740	9740	9740	0
303	20231011	142800	769216500	9740	9740	9740	9740	27
304	20231011	142700	768953520	9730	9730	9730	9730	477
305	20231011	142600	764312310	9740	9740	9740	9740	3
306	20231011	142500	764283090	9740	9740	9740	9740	55
307	20231011	142400	763747390	9740	9740	9740	9740	55
308	20231011	142300	763211690	9750	9750	9750	9750	247
309	20231011	142200	760803440	9750	9750	9750	9750	0
310	20231011	142100	760803440	9750	9750	9750	9750	0
311	20231011	142000	760803440	9750	9750	9750	9750	102
312	20231011	141900	759808940	9740	9740	9740	9740	16
313	20231011	141800	759653100	9740	9740	9740	9740	68
314	20231011	141700	758990780	9740	9740	9740	9740	3
315	20231011	141600	758961560	9740	9740	9740	9740	377
316	20231011	141500	755289580	9750	9750	9750	9750	15
317	20231011	141400	755143330	9750	9750	9750	9750	11
318	20231011	141300	755036080	9750	9750	9750	9750	37
319	20231011	141200	754675330	9740	9740	9740	9740	185
320	20231011	141100	752873430	9740	9740	9740	9740	0
321	20231011	141000	752873430	9740	9740	9740	9740	0
322	20231011	140900	752873430	9740	9740	9740	9730	548
323	20231011	140800	747537350	9740	9750	9750	9740	331
324	20231011	140700	744313150	9750	9750	9750	9750	4
325	20231011	140600	744274150	9740	9740	9740	9740	10
326	20231011	140500	744176750	9750	9750	9750	9750	6
327	20231011	140400	744118250	9750	9750	9750	9750	3
328	20231011	140300	744089000	9750	9750	9750	9750	60
329	20231011	140200	743504000	9750	9750	9750	9750	5
330	20231011	140100	743455250	9750	9750	9750	9750	0
331	20231011	140000	743455250	9750	9750	9750	9750	0
332	20231011	135900	743455250	9750	9750	9750	9750	1
333	20231011	135800	743445500	9750	9740	9750	9740	36
334	20231011	135700	743094600	9740	9740	9740	9740	0
335	20231011	135600	743094600	9740	9740	9740	9740	20
336	20231011	135500	742899800	9760	9760	9760	9760	2
337	20231011	135400	742880280	9760	9760	9760	9760	1
338	20231011	135300	742870520	9760	9760	9760	9760	26
339	20231011	135200	742616760	9740	9740	9740	9740	2
340	20231011	135100	742597280	9740	9740	9740	9740	0
341	20231011	135000	742597280	9740	9750	9750	9740	579
342	20231011	134900	736956820	9750	9750	9750	9750	7
343	20231011	134800	736888570	9750	9770	9770	9750	336
344	20231011	134700	733612050	9750	9750	9750	9750	106
345	20231011	134600	732578550	9770	9760	9770	9760	44
346	20231011	134500	732149100	9760	9760	9760	9760	11
347	20231011	134400	732041740	9760	9760	9760	9760	0
348	20231011	134300	732041740	9760	9770	9770	9760	126
349	20231011	134200	730811720	9770	9770	9770	9770	4
350	20231011	134100	730772640	9770	9770	9770	9770	0
351	20231011	134000	730772640	9770	9770	9770	9770	3
352	20231011	133900	730743330	9770	9770	9770	9770	0
353	20231011	133800	730743330	9770	9770	9770	9770	26
354	20231011	133700	730489310	9760	9760	9760	9760	99
355	20231011	133600	729523070	9750	9750	9750	9750	100
356	20231011	133500	728548070	9740	9740	9740	9740	0
357	20231011	133400	728548070	9740	9740	9740	9740	50
358	20231011	133300	728061070	9770	9770	9770	9770	26
359	20231011	133200	727807050	9770	9770	9770	9770	0
360	20231011	133100	727807050	9770	9770	9770	9770	0
361	20231011	133000	727807050	9770	9770	9770	9740	167
362	20231011	132900	726175490	9770	9770	9770	9770	50
363	20231011	132800	725686990	9740	9780	9780	9740	126
364	20231011	132700	724458710	9770	9740	9770	9740	721
365	20231011	132600	717415710	9770	9770	9780	9770	701
366	20231011	132500	710560510	9770	9750	9770	9750	250
367	20231011	132400	708119970	9750	9750	9750	9750	30
368	20231011	132300	707827470	9760	9760	9760	9760	37
369	20231011	132200	707466350	9750	9750	9750	9750	923
370	20231011	132100	698467100	9760	9760	9760	9760	196
371	20231011	132000	696554140	9760	9760	9760	9760	5
372	20231011	131900	696505340	9770	9770	9770	9770	0
373	20231011	131800	696505340	9770	9770	9770	9770	50
374	20231011	131700	696016840	9770	9770	9770	9770	1
375	20231011	131600	696007070	9770	9770	9770	9770	2
376	20231011	131500	695987530	9770	9780	9780	9770	56
377	20231011	131400	695440400	9780	9780	9780	9780	0
378	20231011	131300	695440400	9780	9780	9780	9780	27
379	20231011	131200	695176340	9780	9780	9780	9780	1
380	20231011	131100	695166560	9780	9780	9780	9780	2
381	20231011	131000	695147000	9780	9780	9780	9780	1
382	20231011	130900	695137220	9780	9780	9780	9780	0
383	20231011	130800	695137220	9780	9780	9780	9780	33
384	20231011	130700	694814480	9780	9780	9780	9780	338
385	20231011	130600	691508840	9780	9780	9780	9780	0
386	20231011	130500	691508840	9780	9780	9780	9780	14
387	20231011	130400	691371920	9780	9780	9780	9780	0
388	20231011	130300	691371920	9780	9780	9780	9780	27
389	20231011	130200	691107860	9780	9770	9780	9770	170
390	20231011	130100	689446660	9780	9780	9780	9780	2
391	20231011	130000	689427100	9780	9780	9780	9780	7
392	20231011	125900	689358640	9780	9780	9780	9780	0
393	20231011	125800	689358640	9780	9780	9780	9780	34
394	20231011	125700	689026120	9760	9760	9760	9760	141
395	20231011	125600	687649960	9760	9760	9760	9760	68
396	20231011	125500	686986280	9760	9780	9780	9760	986
397	20231011	125400	677362720	9790	9790	9790	9790	0
398	20231011	125300	677362720	9790	9790	9790	9790	31
399	20231011	125200	677059230	9790	9790	9790	9790	4
400	20231011	125100	677020070	9790	9790	9790	9790	0
401	20231011	125000	677020070	9790	9790	9790	9790	0
402	20231011	124900	677020070	9790	9790	9790	9790	22
403	20231011	124800	676804690	9790	9790	9790	9790	27
404	20231011	124700	676540360	9780	9770	9780	9770	265
405	20231011	124600	673949660	9760	9760	9760	9760	0
406	20231011	124500	673949660	9760	9760	9760	9760	12
407	20231011	124400	673832540	9760	9760	9760	9760	1
408	20231011	124300	673822780	9770	9770	9770	9770	27
409	20231011	124200	673558990	9760	9760	9760	9760	0
410	20231011	124100	673558990	9760	9760	9760	9760	6
411	20231011	124000	673500430	9760	9760	9760	9760	182
412	20231011	123900	671724110	9760	9760	9760	9760	26
413	20231011	123800	671470350	9760	9760	9760	9760	88
414	20231011	123700	670611470	9750	9750	9750	9750	0
415	20231011	123600	670611470	9750	9750	9750	9750	0
416	20231011	123500	670611470	9750	9760	9760	9750	51
417	20231011	123400	670114210	9760	9770	9770	9760	436
418	20231011	123300	665856550	9790	9790	9790	9790	28
419	20231011	123200	665582430	9790	9790	9790	9790	1
420	20231011	123100	665572640	9790	9790	9790	9790	0
421	20231011	123000	665572640	9790	9790	9790	9790	0
422	20231011	122900	665572640	9790	9790	9790	9790	0
423	20231011	122800	665572640	9790	9790	9790	9790	333
424	20231011	122700	662312570	9770	9770	9770	9770	189
425	20231011	122600	660466040	9770	9770	9770	9770	0
426	20231011	122500	660466040	9770	9770	9770	9770	88
427	20231011	122400	659606280	9770	9770	9770	9770	3
428	20231011	122300	659576970	9770	9770	9770	9770	191
429	20231011	122200	657710900	9740	9750	9750	9740	853
430	20231011	122100	649396680	9750	9750	9750	9750	0
431	20231011	122000	649396680	9750	9750	9750	9750	0
432	20231011	121900	649396680	9750	9770	9770	9750	1033
433	20231011	121800	639321310	9770	9770	9770	9770	30
434	20231011	121700	639028210	9760	9760	9760	9760	0
435	20231011	121600	639028210	9760	9760	9760	9760	0
436	20231011	121500	639028210	9760	9760	9760	9760	0
437	20231011	121400	639028210	9760	9770	9770	9760	563
438	20231011	121300	633533250	9770	9770	9770	9770	30
439	20231011	121200	633240150	9760	9760	9760	9760	40
440	20231011	121100	632849750	9770	9770	9770	9770	61
441	20231011	121000	632253780	9780	9790	9790	9780	162
442	20231011	120900	630669410	9790	9790	9790	9790	0
443	20231011	120800	630669410	9790	9790	9790	9790	27
444	20231011	120700	630405080	9790	9790	9790	9790	0
445	20231011	120600	630405080	9790	9790	9790	9790	90
446	20231011	120500	629523980	9790	9790	9790	9790	110
447	20231011	120400	628447080	9790	9790	9790	9790	105
448	20231011	120300	627419130	9790	9790	9790	9790	37
449	20231011	120200	627056900	9790	9790	9790	9790	30
450	20231011	120100	626763200	9790	9790	9790	9790	1
451	20231011	120000	626753410	9790	9790	9790	9790	100
452	20231011	115900	625774410	9770	9780	9780	9770	150
453	20231011	115800	624308750	9790	9800	9800	9790	237
454	20231011	115700	621988230	9790	9790	9790	9790	0
455	20231011	115600	621988230	9790	9790	9790	9790	0
456	20231011	115500	621988230	9790	9790	9790	9790	5
457	20231011	115400	621939280	9800	9800	9800	9800	0
458	20231011	115300	621939280	9800	9800	9800	9800	38
459	20231011	115200	621566880	9800	9800	9800	9800	40
460	20231011	115100	621174880	9790	9800	9800	9790	10
461	20231011	115000	621076890	9800	9800	9800	9800	10
462	20231011	114900	620978890	9800	9800	9800	9800	160
463	20231011	114800	619410890	9800	9810	9810	9800	203
464	20231011	114700	617421050	9810	9810	9810	9810	0
465	20231011	114600	617421050	9810	9810	9810	9810	0
466	20231011	114500	617421050	9810	9810	9810	9810	29
467	20231011	114400	617136560	9810	9810	9810	9810	11
468	20231011	114300	617028650	9810	9810	9810	9810	27
469	20231011	114200	616763780	9800	9800	9800	9800	238
470	20231011	114100	614431380	9810	9810	9810	9810	246
471	20231011	114000	612018120	9820	9820	9820	9820	12
472	20231011	113900	611900280	9820	9810	9820	9810	490
473	20231011	113800	607088790	9820	9820	9820	9820	27
474	20231011	113700	606823650	9820	9810	9820	9800	200
475	20231011	113600	604861080	9810	9820	9820	9810	118
476	20231011	113500	603703010	9810	9810	9810	9810	45
477	20231011	113400	603261560	9810	9810	9810	9810	31
478	20231011	113300	602957450	9810	9810	9810	9810	78
479	20231011	113200	602192270	9800	9800	9800	9800	5
480	20231011	113100	602143270	9810	9800	9810	9800	468
481	20231011	113000	597556850	9780	9780	9780	9780	0
482	20231011	112900	597556850	9780	9780	9780	9780	26
483	20231011	112800	597302570	9800	9800	9800	9800	27
484	20231011	112700	597037970	9800	9800	9800	9800	1
485	20231011	112600	597028170	9800	9770	9800	9770	562
486	20231011	112500	591532480	9770	9770	9770	9770	16
487	20231011	112400	591376160	9770	9770	9770	9770	1
488	20231011	112300	591366390	9770	9770	9770	9770	84
489	20231011	112200	590545710	9780	9780	9780	9780	0
490	20231011	112100	590545710	9780	9780	9780	9780	1
491	20231011	112000	590535930	9780	9780	9780	9780	100
492	20231011	111900	589557930	9780	9780	9780	9780	0
493	20231011	111800	589557930	9780	9780	9780	9780	37
494	20231011	111700	589196070	9780	9770	9780	9770	314
495	20231011	111600	586127800	9770	9770	9770	9770	13
496	20231011	111500	586000790	9770	9780	9780	9770	55
497	20231011	111400	585463400	9780	9780	9780	9780	3
498	20231011	111300	585434060	9780	9780	9780	9780	27
499	20231011	111200	585170000	9770	9770	9770	9770	31
500	20231011	111100	584867130	9770	9770	9770	9770	0
501	20231011	111000	584867130	9770	9770	9770	9770	10
502	20231011	110900	584769430	9770	9770	9770	9770	38
503	20231011	110800	584398170	9780	9780	9780	9780	37
504	20231011	110700	584036310	9780	9780	9780	9780	2
505	20231011	110600	584016750	9770	9770	9770	9770	0
506	20231011	110500	584016750	9770	9770	9770	9770	57
507	20231011	110400	583459860	9780	9780	9780	9770	28
508	20231011	110300	583186220	9780	9780	9780	9780	37
509	20231011	110200	582824360	9760	9760	9760	9760	0
510	20231011	110100	582824360	9760	9760	9760	9760	0
511	20231011	110000	582824360	9760	9760	9760	9760	0
512	20231011	105900	582824360	9760	9760	9760	9760	1
513	20231011	105800	582814600	9760	9770	9770	9760	46
514	20231011	105700	582365310	9770	9770	9770	9770	3
515	20231011	105600	582336000	9770	9760	9770	9760	20
516	20231011	105500	582140690	9760	9760	9760	9760	100
517	20231011	105400	581164690	9780	9780	9780	9780	5
518	20231011	105300	581115790	9780	9780	9780	9780	67
519	20231011	105200	580460530	9750	9750	9750	9750	0
520	20231011	105100	580460530	9750	9750	9750	9750	12
521	20231011	105000	580343530	9780	9770	9780	9770	595
522	20231011	104900	574526410	9770	9770	9770	9770	11
523	20231011	104800	574418940	9770	9750	9770	9750	430
524	20231011	104700	570223250	9750	9750	9750	9750	252
525	20231011	104600	567766250	9750	9750	9750	9750	0
526	20231011	104500	567766250	9750	9740	9750	9720	648
527	20231011	104400	561452820	9740	9700	9740	9700	36
528	20231011	104300	561102710	9700	9740	9740	9700	34
529	20231011	104200	560771830	9700	9700	9700	9700	7
530	20231011	104100	560703930	9700	9720	9720	9700	583
531	20231011	104000	555038420	9740	9740	9740	9740	49
532	20231011	103900	554561160	9740	9740	9740	9740	100
533	20231011	103800	553587160	9740	9740	9740	9740	0
534	20231011	103700	553587160	9740	9740	9740	9740	153
535	20231011	103600	552096940	9740	9740	9740	9740	2
536	20231011	103500	552077460	9740	9740	9740	9740	36
537	20231011	103400	551726820	9740	9740	9740	9740	6
538	20231011	103300	551668380	9740	9740	9740	9740	2
539	20231011	103200	551648900	9740	9740	9740	9740	6
540	20231011	103100	551590460	9740	9740	9740	9700	1200
541	20231011	103000	539906060	9740	9740	9740	9740	0
542	20231011	102900	539906060	9740	9740	9740	9740	3
543	20231011	102800	539876840	9750	9750	9750	9750	1
544	20231011	102700	539867090	9750	9750	9750	9750	100
545	20231011	102600	538892090	9750	9750	9750	9750	1
546	20231011	102500	538882340	9750	9750	9750	9750	31
547	20231011	102400	538580090	9750	9690	9750	9690	4858
548	20231011	102300	491418770	9690	9690	9690	9690	51
549	20231011	102200	490924580	9690	9680	9700	9680	1630
550	20231011	102100	475129320	9690	9700	9700	9690	214
551	20231011	102000	473054690	9700	9700	9700	9700	0
552	20231011	101900	473054690	9700	9700	9700	9700	9
553	20231011	101800	472967390	9700	9720	9720	9700	1990
554	20231011	101700	453646400	9710	9710	9710	9710	0
555	20231011	101600	453646400	9710	9710	9710	9710	3
556	20231011	101500	453617270	9720	9720	9720	9720	1
557	20231011	101400	453607550	9720	9720	9720	9720	52
558	20231011	101300	453102110	9710	9710	9710	9710	0
559	20231011	101200	453102110	9710	9710	9710	9710	0
560	20231011	101100	453102110	9710	9710	9710	9710	0
561	20231011	101000	453102110	9710	9710	9710	9710	0
562	20231011	100900	453102110	9710	9710	9710	9710	0
563	20231011	100800	453102110	9710	9710	9710	9710	16
564	20231011	100700	452946750	9710	9710	9710	9710	40
565	20231011	100600	452558350	9710	9710	9710	9710	0
566	20231011	100500	452558350	9710	9710	9710	9710	0
567	20231011	100400	452558350	9710	9710	9710	9710	33
568	20231011	100300	452237920	9710	9710	9710	9710	186
569	20231011	100200	450431860	9710	9730	9730	9710	255
570	20231011	100100	447952740	9730	9730	9730	9730	156
571	20231011	100000	446434860	9780	9780	9780	9780	30
572	20231011	095900	446141460	9730	9730	9730	9730	0
573	20231011	095800	446141460	9730	9730	9730	9730	0
574	20231011	095700	446141460	9730	9750	9750	9730	1381
575	20231011	095600	432680340	9750	9760	9790	9750	1187
576	20231011	095500	421092170	9760	9760	9760	9760	5
577	20231011	095400	421043370	9760	9750	9760	9750	1351
578	20231011	095300	407870450	9750	9740	9750	9740	634
579	20231011	095200	401694930	9740	9740	9740	9740	6
580	20231011	095100	401636490	9740	9740	9740	9740	284
581	20231011	095000	398870330	9740	9730	9740	9730	238
582	20231011	094900	396554210	9730	9720	9730	9720	292
583	20231011	094800	393715560	9720	9720	9720	9720	1246
584	20231011	094700	381604440	9720	9700	9740	9700	203
585	20231011	094600	379628540	9700	9690	9700	9690	15
586	20231011	094500	379483180	9640	9640	9640	9640	1
587	20231011	094400	379473540	9640	9630	9640	9630	118
588	20231011	094300	378336030	9620	9680	9680	9620	575
589	20231011	094200	372787050	9680	9690	9690	9680	206
590	20231011	094100	370792870	9700	9730	9740	9700	490
591	20231011	094000	366033470	9730	9730	9730	9730	0
592	20231011	093900	366033470	9730	9730	9730	9730	153
593	20231011	093800	364544780	9730	9730	9740	9730	180
594	20231011	093700	362793350	9730	9730	9730	9730	22
595	20231011	093600	362579290	9730	9740	9740	9730	18
596	20231011	093500	362404050	9730	9780	9780	9730	118
597	20231011	093400	361254960	9780	9750	9780	9750	122
598	20231011	093300	360065430	9750	9810	9810	9750	448
599	20231011	093200	355695840	9810	9800	9810	9790	287
600	20231011	093100	352885240	9790	9770	9790	9770	90
601	20231011	093000	352004240	9770	9790	9820	9770	1488
602	20231011	092900	337424540	9780	9760	9780	9760	678
603	20231011	092800	330797330	9750	9730	9750	9730	724
604	20231011	092700	323746750	9720	9680	9720	9680	2361
605	20231011	092600	300838550	9680	9640	9680	9640	862
606	20231011	092500	292508870	9640	9640	9640	9640	306
607	20231011	092400	289559030	9640	9640	9640	9640	1000
608	20231011	092300	279919030	9640	9680	9680	9640	1250
609	20231011	092200	267859030	9630	9650	9650	9630	1004
610	20231011	092100	258190430	9690	9630	9690	9630	1434
611	20231011	092000	244368130	9610	9610	9610	9610	50
612	20231011	091900	243887630	9590	9590	9590	9590	2012
613	20231011	091800	224592550	9590	9580	9590	9580	63
614	20231011	091700	223988720	9590	9590	9590	9590	498
615	20231011	091600	219212900	9590	9590	9590	9460	2842
616	20231011	091500	192096430	9570	9590	9590	9570	282
617	20231011	091400	189396180	9590	9590	9590	9590	1590
618	20231011	091300	174148080	9590	9630	9630	9590	6330
619	20231011	091200	113440770	9630	9620	9630	9620	49
620	20231011	091100	112969200	9590	9600	9600	9580	5076
621	20231011	091000	64284000	9600	9640	9640	9580	721
622	20231011	090900	57359130	9640	9640	9640	9640	50
623	20231011	090800	56877130	9640	9620	9650	9620	173
624	20231011	090700	55208480	9630	9630	9630	9630	484
625	20231011	090600	50547560	9600	9630	9630	9600	973
626	20231011	090500	41190860	9640	9650	9650	9640	205
627	20231011	090400	39212660	9650	9650	9650	9650	794
628	20231011	090300	31550560	9650	9650	9680	9650	950
629	20231011	090200	22382010	9650	9660	9660	9650	500
630	20231011	090100	17555880	9660	9700	9700	9660	1190
631	20231011	090000	6044230	9680	9730	9730	9680	622