KissMeData/084010/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	193800	354582320	12660	12660	12660	12660	495
3	20231019	193700	354582320	12660	12660	12660	12660	0
4	20231019	193600	354582320	12660	12660	12660	12660	0
5	20231019	193500	354582320	12660	12660	12660	12660	0
6	20231019	193400	354582320	12660	12660	12660	12660	0
7	20231019	193300	354582320	12660	12660	12660	12660	0
8	20231019	193200	354582320	12660	12660	12660	12660	0
9	20231019	193100	354582320	12660	12660	12660	12660	0
10	20231019	193000	354582320	12660	12660	12660	12660	0
11	20231019	192900	354582320	12660	12660	12660	12660	0
12	20231019	192800	354582320	12660	12660	12660	12660	0
13	20231019	192700	354582320	12660	12660	12660	12660	0
14	20231019	192600	354582320	12660	12660	12660	12660	0
15	20231019	192500	354582320	12660	12660	12660	12660	0
16	20231019	192400	354582320	12660	12660	12660	12660	0
17	20231019	192300	354582320	12660	12660	12660	12660	0
18	20231019	192200	354582320	12660	12660	12660	12660	0
19	20231019	192100	354582320	12660	12660	12660	12660	0
20	20231019	192000	354582320	12660	12660	12660	12660	0
21	20231019	191900	354582320	12660	12660	12660	12660	0
22	20231019	191800	354582320	12660	12660	12660	12660	0
23	20231019	191700	354582320	12660	12660	12660	12660	0
24	20231019	191600	354582320	12660	12660	12660	12660	0
25	20231019	191500	354582320	12660	12660	12660	12660	0
26	20231019	191400	354582320	12660	12660	12660	12660	0
27	20231019	191300	354582320	12660	12660	12660	12660	0
28	20231019	191200	354582320	12660	12660	12660	12660	0
29	20231019	191100	354582320	12660	12660	12660	12660	0
30	20231019	191000	354582320	12660	12660	12660	12660	0
31	20231019	190900	354582320	12660	12660	12660	12660	0
32	20231019	190800	354582320	12660	12660	12660	12660	495
33	20231019	190700	354582320	12660	12660	12660	12660	0
34	20231019	190600	354582320	12660	12660	12660	12660	0
35	20231019	190500	354582320	12660	12660	12660	12660	0
36	20231019	190400	354582320	12660	12660	12660	12660	0
37	20231019	190300	354582320	12660	12660	12660	12660	0
38	20231019	190200	354582320	12660	12660	12660	12660	0
39	20231019	190100	354582320	12660	12660	12660	12660	0
40	20231019	190000	354582320	12660	12660	12660	12660	0
41	20231019	185900	354582320	12660	12660	12660	12660	0
42	20231019	185800	354582320	12660	12660	12660	12660	0
43	20231019	185700	354582320	12660	12660	12660	12660	0
44	20231019	185600	354582320	12660	12660	12660	12660	0
45	20231019	185500	354582320	12660	12660	12660	12660	0
46	20231019	185400	354582320	12660	12660	12660	12660	0
47	20231019	185300	354582320	12660	12660	12660	12660	0
48	20231019	185200	354582320	12660	12660	12660	12660	0
49	20231019	185100	354582320	12660	12660	12660	12660	0
50	20231019	185000	354582320	12660	12660	12660	12660	0
51	20231019	184900	354582320	12660	12660	12660	12660	0
52	20231019	184800	354582320	12660	12660	12660	12660	0
53	20231019	184700	354582320	12660	12660	12660	12660	0
54	20231019	184600	354582320	12660	12660	12660	12660	0
55	20231019	184500	354582320	12660	12660	12660	12660	0
56	20231019	184400	354582320	12660	12660	12660	12660	0
57	20231019	184300	354582320	12660	12660	12660	12660	0
58	20231019	184200	354582320	12660	12660	12660	12660	0
59	20231019	184100	354582320	12660	12660	12660	12660	0
60	20231019	184000	354582320	12660	12660	12660	12660	0
61	20231019	183900	354582320	12660	12660	12660	12660	0
62	20231019	183800	354582320	12660	12660	12660	12660	495
63	20231019	183700	354582320	12660	12660	12660	12660	0
64	20231019	183600	354582320	12660	12660	12660	12660	0
65	20231019	183500	354582320	12660	12660	12660	12660	0
66	20231019	183400	354582320	12660	12660	12660	12660	0
67	20231019	183300	354582320	12660	12660	12660	12660	0
68	20231019	183200	354582320	12660	12660	12660	12660	0
69	20231019	183100	354582320	12660	12660	12660	12660	0
70	20231019	183000	354582320	12660	12660	12660	12660	0
71	20231019	182900	354582320	12660	12660	12660	12660	0
72	20231019	182800	354582320	12660	12660	12660	12660	0
73	20231019	182700	354582320	12660	12660	12660	12660	0
74	20231019	182600	354582320	12660	12660	12660	12660	0
75	20231019	182500	354582320	12660	12660	12660	12660	0
76	20231019	182400	354582320	12660	12660	12660	12660	0
77	20231019	182300	354582320	12660	12660	12660	12660	0
78	20231019	182200	354582320	12660	12660	12660	12660	0
79	20231019	182100	354582320	12660	12660	12660	12660	0
80	20231019	182000	354582320	12660	12660	12660	12660	0
81	20231019	181900	354582320	12660	12660	12660	12660	0
82	20231019	181800	354582320	12660	12660	12660	12660	0
83	20231019	181700	354582320	12660	12660	12660	12660	0
84	20231019	181600	354582320	12660	12660	12660	12660	0
85	20231019	181500	354582320	12660	12660	12660	12660	0
86	20231019	181400	354582320	12660	12660	12660	12660	0
87	20231019	181300	354582320	12660	12660	12660	12660	0
88	20231019	181200	354582320	12660	12660	12660	12660	0
89	20231019	181100	354582320	12660	12660	12660	12660	0
90	20231019	181000	354582320	12660	12660	12660	12660	0
91	20231019	180900	354582320	12660	12660	12660	12660	0
92	20231019	180800	354582320	12660	12660	12660	12660	495
93	20231019	180700	354582320	12660	12660	12660	12660	0
94	20231019	180600	354582320	12660	12660	12660	12660	0
95	20231019	180500	354582320	12660	12660	12660	12660	0
96	20231019	180400	354582320	12660	12660	12660	12660	0
97	20231019	180300	354582320	12660	12660	12660	12660	0
98	20231019	180200	354582320	12660	12660	12660	12660	0
99	20231019	180100	354582320	12660	12660	12660	12660	0
100	20231019	180000	354582320	12660	12660	12660	12660	0
101	20231019	175900	354582320	12660	12660	12660	12660	0
102	20231019	175800	354582320	12660	12660	12660	12660	0
103	20231019	175700	354582320	12660	12660	12660	12660	0
104	20231019	175600	354582320	12660	12660	12660	12660	0
105	20231019	175500	354582320	12660	12660	12660	12660	0
106	20231019	175400	354582320	12660	12660	12660	12660	0
107	20231019	175300	354582320	12660	12660	12660	12660	0
108	20231019	175200	354582320	12660	12660	12660	12660	0
109	20231019	175100	354582320	12660	12660	12660	12660	0
110	20231019	175000	354582320	12660	12660	12660	12660	0
111	20231019	174900	354582320	12660	12660	12660	12660	0
112	20231019	174800	354582320	12660	12660	12660	12660	0
113	20231019	174700	354582320	12660	12660	12660	12660	0
114	20231019	174600	354582320	12660	12660	12660	12660	0
115	20231019	174500	354582320	12660	12660	12660	12660	0
116	20231019	174400	354582320	12660	12660	12660	12660	0
117	20231019	174300	354582320	12660	12660	12660	12660	0
118	20231019	174200	354582320	12660	12660	12660	12660	0
119	20231019	174100	354582320	12660	12660	12660	12660	0
120	20231019	174000	354582320	12660	12660	12660	12660	0
121	20231019	173900	354582320	12660	12660	12660	12660	0
122	20231019	173800	354582320	12660	12660	12660	12660	495
123	20231019	173700	354582320	12660	12660	12660	12660	0
124	20231019	173600	354582320	12660	12660	12660	12660	0
125	20231019	173500	354582320	12660	12660	12660	12660	0
126	20231019	173400	354582320	12660	12660	12660	12660	0
127	20231019	173300	354582320	12660	12660	12660	12660	0
128	20231019	173200	354582320	12660	12660	12660	12660	0
129	20231019	173100	354582320	12660	12660	12660	12660	0
130	20231019	173000	354582320	12660	12660	12660	12660	0
131	20231019	172900	354582320	12660	12660	12660	12660	0
132	20231019	172800	354582320	12660	12660	12660	12660	0
133	20231019	172700	354582320	12660	12660	12660	12660	0
134	20231019	172600	354582320	12660	12660	12660	12660	0
135	20231019	172500	354582320	12660	12660	12660	12660	0
136	20231019	172400	354582320	12660	12660	12660	12660	0
137	20231019	172300	354582320	12660	12660	12660	12660	0
138	20231019	172200	354582320	12660	12660	12660	12660	0
139	20231019	172100	354582320	12660	12660	12660	12660	0
140	20231019	172000	354582320	12660	12660	12660	12660	0
141	20231019	171900	354582320	12660	12660	12660	12660	0
142	20231019	171800	354582320	12660	12660	12660	12660	0
143	20231019	171700	354582320	12660	12660	12660	12660	0
144	20231019	171600	354582320	12660	12660	12660	12660	0
145	20231019	171500	354582320	12660	12660	12660	12660	0
146	20231019	171400	354582320	12660	12660	12660	12660	0
147	20231019	171300	354582320	12660	12660	12660	12660	0
148	20231019	171200	354582320	12660	12660	12660	12660	0
149	20231019	171100	354582320	12660	12660	12660	12660	0
150	20231019	171000	354582320	12660	12660	12660	12660	0
151	20231019	170900	354582320	12660	12660	12660	12660	0
152	20231019	170800	354582320	12660	12660	12660	12660	495
153	20231019	170700	354582320	12660	12660	12660	12660	0
154	20231019	170600	354582320	12660	12660	12660	12660	0
155	20231019	170500	354582320	12660	12660	12660	12660	0
156	20231019	170400	354582320	12660	12660	12660	12660	0
157	20231019	170300	354582320	12660	12660	12660	12660	0
158	20231019	170200	354582320	12660	12660	12660	12660	0
159	20231019	170100	354582320	12660	12660	12660	12660	0
160	20231019	170000	354582320	12660	12660	12660	12660	0
161	20231019	165900	354582320	12660	12660	12660	12660	0
162	20231019	165800	354582320	12660	12660	12660	12660	0
163	20231019	165700	354582320	12660	12660	12660	12660	0
164	20231019	165600	354582320	12660	12660	12660	12660	0
165	20231019	165500	354582320	12660	12660	12660	12660	0
166	20231019	165400	354582320	12660	12660	12660	12660	0
167	20231019	165300	354582320	12660	12660	12660	12660	0
168	20231019	165200	354582320	12660	12660	12660	12660	0
169	20231019	165100	354582320	12660	12660	12660	12660	0
170	20231019	165000	354582320	12660	12660	12660	12660	0
171	20231019	164900	354582320	12660	12660	12660	12660	0
172	20231019	164800	354582320	12660	12660	12660	12660	0
173	20231019	164700	354582320	12660	12660	12660	12660	0
174	20231019	164600	354582320	12660	12660	12660	12660	0
175	20231019	164500	354582320	12660	12660	12660	12660	0
176	20231019	164400	354582320	12660	12660	12660	12660	0
177	20231019	164300	354582320	12660	12660	12660	12660	0
178	20231019	164200	354582320	12660	12660	12660	12660	0
179	20231019	164100	354582320	12660	12660	12660	12660	0
180	20231019	164000	354582320	12660	12660	12660	12660	0
181	20231019	163900	354582320	12660	12660	12660	12660	0
182	20231019	163800	354582320	12660	12660	12660	12660	495
183	20231019	163700	354582320	12660	12660	12660	12660	0
184	20231019	163600	354582320	12660	12660	12660	12660	0
185	20231019	163500	354582320	12660	12660	12660	12660	0
186	20231019	163400	354582320	12660	12660	12660	12660	0
187	20231019	163300	354582320	12660	12660	12660	12660	0
188	20231019	163200	354582320	12660	12660	12660	12660	0
189	20231019	163100	354582320	12660	12660	12660	12660	0
190	20231019	163000	354582320	12660	12660	12660	12660	0
191	20231019	162900	354582320	12660	12660	12660	12660	0
192	20231019	162800	354582320	12660	12660	12660	12660	0
193	20231019	162700	354582320	12660	12660	12660	12660	0
194	20231019	162600	354582320	12660	12660	12660	12660	0
195	20231019	162500	354582320	12660	12660	12660	12660	0
196	20231019	162400	354582320	12660	12660	12660	12660	0
197	20231019	162300	354582320	12660	12660	12660	12660	0
198	20231019	162200	354582320	12660	12660	12660	12660	0
199	20231019	162100	354582320	12660	12660	12660	12660	0
200	20231019	162000	354582320	12660	12660	12660	12660	0
201	20231019	161900	354582320	12660	12660	12660	12660	0
202	20231019	161800	354582320	12660	12660	12660	12660	0
203	20231019	161700	354582320	12660	12660	12660	12660	0
204	20231019	161600	354582320	12660	12660	12660	12660	0
205	20231019	161500	354582320	12660	12660	12660	12660	0
206	20231019	161400	354582320	12660	12660	12660	12660	0
207	20231019	161300	354582320	12660	12660	12660	12660	0
208	20231019	161200	354582320	12660	12660	12660	12660	0
209	20231019	161100	354582320	12660	12660	12660	12660	0
210	20231019	161000	354582320	12660	12660	12660	12660	0
211	20231019	160900	354582320	12660	12660	12660	12660	0
212	20231019	160800	354582320	12660	12660	12660	12660	495
213	20231019	160700	354582320	12660	12660	12660	12660	0
214	20231019	160600	354582320	12660	12660	12660	12660	0
215	20231019	160500	354582320	12660	12660	12660	12660	0
216	20231019	160400	354582320	12660	12660	12660	12660	0
217	20231019	160300	354582320	12660	12660	12660	12660	0
218	20231019	160200	354582320	12660	12660	12660	12660	0
219	20231019	160100	354582320	12660	12660	12660	12660	0
220	20231019	160000	354582320	12660	12660	12660	12660	0
221	20231019	155900	354582320	12660	12660	12660	12660	0
222	20231019	155800	354582320	12660	12660	12660	12660	0
223	20231019	155700	354582320	12660	12660	12660	12660	0
224	20231019	155600	354582320	12660	12660	12660	12660	0
225	20231019	155500	354582320	12660	12660	12660	12660	0
226	20231019	155400	354582320	12660	12660	12660	12660	0
227	20231019	155300	354582320	12660	12660	12660	12660	0
228	20231019	155200	354582320	12660	12660	12660	12660	0
229	20231019	155100	354582320	12660	12660	12660	12660	0
230	20231019	155000	354582320	12660	12660	12660	12660	0
231	20231019	154900	354582320	12660	12660	12660	12660	0
232	20231019	154800	354582320	12660	12660	12660	12660	0
233	20231019	154700	354582320	12660	12660	12660	12660	0
234	20231019	154600	354582320	12660	12660	12660	12660	0
235	20231019	154500	354582320	12660	12660	12660	12660	0
236	20231019	154400	354582320	12660	12660	12660	12660	0
237	20231019	154300	354582320	12660	12660	12660	12660	0
238	20231019	154200	354582320	12660	12660	12660	12660	0
239	20231019	154100	354582320	12660	12660	12660	12660	0
240	20231019	154000	354582320	12660	12660	12660	12660	0
241	20231019	153900	354582320	12660	12660	12660	12660	0
242	20231019	153800	354582320	12660	12660	12660	12660	495
243	20231019	153700	354582320	12660	12660	12660	12660	0
244	20231019	153600	354582320	12660	12660	12660	12660	0
245	20231019	153500	354582320	12660	12660	12660	12660	0
246	20231019	153400	354582320	12660	12660	12660	12660	0
247	20231019	153300	354582320	12660	12660	12660	12660	0
248	20231019	153200	354582320	12660	12660	12660	12660	0
249	20231019	153100	354582320	12660	12660	12660	12660	0
250	20231019	153000	354582320	12660	12660	12660	12660	495
251	20231019	152900	348315620	12680	12680	12680	12680	0
252	20231019	152800	348315620	12680	12680	12680	12680	0
253	20231019	152700	348315620	12680	12680	12680	12680	0
254	20231019	152600	348315620	12680	12680	12680	12680	0
255	20231019	152500	348315620	12680	12680	12680	12680	0
256	20231019	152400	348315620	12680	12680	12680	12680	0
257	20231019	152300	348315620	12680	12680	12680	12680	0
258	20231019	152200	348315620	12680	12680	12680	12680	0
259	20231019	152100	348315620	12680	12680	12680	12680	0
260	20231019	152000	348315620	12680	12680	12680	12680	0
261	20231019	151900	348315620	12680	12680	12680	12680	18
262	20231019	151800	348087380	12680	12680	12680	12680	7
263	20231019	151700	347998620	12700	12700	12700	12700	1
264	20231019	151600	347985920	12700	12700	12700	12700	6
265	20231019	151500	347909720	12700	12690	12700	12690	35
266	20231019	151400	347465560	12660	12660	12660	12660	0
267	20231019	151300	347465560	12660	12660	12660	12660	0
268	20231019	151200	347465560	12660	12690	12690	12660	342
269	20231019	151100	343134340	12690	12690	12690	12690	0
270	20231019	151000	343134340	12690	12690	12690	12690	46
271	20231019	150900	342550600	12690	12690	12690	12690	0
272	20231019	150800	342550600	12690	12690	12690	12690	80
273	20231019	150700	341535400	12690	12690	12690	12690	0
274	20231019	150600	341535400	12690	12690	12690	12690	63
275	20231019	150500	340735930	12690	12680	12690	12660	118
276	20231019	150400	339239760	12680	12680	12680	12680	0
277	20231019	150300	339239760	12680	12680	12680	12680	10
278	20231019	150200	339112960	12660	12660	12660	12660	0
279	20231019	150100	339112960	12660	12660	12660	12660	82
280	20231019	150000	338074840	12660	12660	12660	12660	71
281	20231019	145900	337175980	12650	12650	12650	12650	0
282	20231019	145800	337175980	12650	12650	12650	12650	4
283	20231019	145700	337125380	12660	12660	12660	12660	102
284	20231019	145600	335834060	12660	12660	12660	12660	6
285	20231019	145500	335758100	12660	12660	12660	12660	131
286	20231019	145400	334099640	12660	12660	12660	12660	100
287	20231019	145300	332833640	12660	12660	12660	12660	11
288	20231019	145200	332694380	12660	12660	12660	12660	22
289	20231019	145100	332415860	12670	12690	12690	12670	76
290	20231019	145000	331451460	12680	12680	12680	12680	0
291	20231019	144900	331451460	12680	12680	12680	12680	0
292	20231019	144800	331451460	12680	12680	12680	12680	21
293	20231019	144700	331185180	12690	12690	12690	12690	6
294	20231019	144600	331109040	12690	12690	12690	12650	27
295	20231019	144500	330766450	12690	12690	12690	12690	0
296	20231019	144400	330766450	12690	12690	12690	12690	0
297	20231019	144300	330766450	12690	12690	12690	12690	0
298	20231019	144200	330766450	12690	12690	12690	12690	0
299	20231019	144100	330766450	12690	12690	12690	12690	0
300	20231019	144000	330766450	12690	12690	12690	12690	0
301	20231019	143900	330766450	12690	12690	12690	12690	60
302	20231019	143800	330005050	12690	12690	12690	12690	5
303	20231019	143700	329941600	12690	12690	12690	12690	0
304	20231019	143600	329941600	12690	12690	12690	12690	26
305	20231019	143500	329611660	12630	12630	12630	12630	10
306	20231019	143400	329485360	12630	12630	12630	12630	0
307	20231019	143300	329485360	12630	12630	12630	12630	0
308	20231019	143200	329485360	12630	12630	12630	12630	0
309	20231019	143100	329485360	12630	12630	12630	12630	0
310	20231019	143000	329485360	12630	12630	12630	12630	0
311	20231019	142900	329485360	12630	12630	12690	12630	32
312	20231019	142800	329080840	12630	12640	12640	12630	28
313	20231019	142700	328727050	12640	12690	12690	12640	32
314	20231019	142600	328321920	12640	12640	12690	12640	37
315	20231019	142500	327853640	12640	12640	12640	12640	26
316	20231019	142400	327525000	12640	12630	12640	12630	19
317	20231019	142300	327284900	12630	12630	12630	12630	36
318	20231019	142200	326830220	12630	12630	12630	12630	19
319	20231019	142100	326590250	12630	12630	12630	12630	25
320	20231019	142000	326274500	12640	12630	12640	12630	26
321	20231019	141900	325945920	12690	12640	12690	12640	24
322	20231019	141800	325642310	12640	12640	12640	12640	26
323	20231019	141700	325313670	12640	12630	12690	12630	52
324	20231019	141600	324655280	12630	12630	12640	12630	23
325	20231019	141500	324364750	12640	12640	12640	12640	21
326	20231019	141400	324099310	12640	12640	12640	12640	227
327	20231019	141300	321230030	12640	12640	12640	12640	19
328	20231019	141200	320989870	12640	12640	12640	12640	25
329	20231019	141100	320673870	12640	12640	12640	12640	19
330	20231019	141000	320433710	12640	12640	12690	12640	32
331	20231019	140900	320028930	12640	12640	12640	12640	26
332	20231019	140800	319700290	12640	12640	12640	12640	19
333	20231019	140700	319460130	12640	12640	12690	12640	50
334	20231019	140600	318826880	12640	12640	12690	12640	27
335	20231019	140500	318485550	12640	12630	12640	12630	22
336	20231019	140400	318207660	12640	12630	12640	12630	23
337	20231019	140300	317917070	12630	12630	12630	12630	25
338	20231019	140200	317601320	12630	12630	12630	12630	19
339	20231019	140100	317361350	12630	12630	12690	12630	32
340	20231019	140000	316956830	12630	12630	12630	12630	25
341	20231019	135900	316641080	12630	12630	12630	12630	20
342	20231019	135800	316388480	12630	12650	12690	12630	51
343	20231019	135700	315743060	12630	12630	12630	12630	19
344	20231019	135600	315503090	12630	12630	12630	12630	26
345	20231019	135500	315174710	12630	12630	12630	12630	25
346	20231019	135400	314858960	12630	12630	12630	12630	309
347	20231019	135300	310956290	12630	12630	12630	12630	25
348	20231019	135200	310640540	12640	12640	12650	12640	107
349	20231019	135100	309288010	12640	12640	12640	12640	19
350	20231019	135000	309047850	12640	12640	12640	12640	25
351	20231019	134900	308731850	12640	12660	12660	12640	15
352	20231019	134800	308542220	12670	12640	12680	12640	41
353	20231019	134700	308023080	12640	12640	12640	12640	26
354	20231019	134600	307694440	12640	12640	12640	12640	19
355	20231019	134500	307454280	12640	12640	12640	12640	25
356	20231019	134400	307138280	12640	12640	12640	12640	26
357	20231019	134300	306809640	12640	12640	12690	12640	25
358	20231019	134200	306493380	12640	12650	12650	12640	164
359	20231019	134100	304420050	12650	12650	12650	12650	25
360	20231019	134000	304103800	12650	12650	12650	12650	19
361	20231019	133900	303863450	12650	12650	12650	12650	26
362	20231019	133800	303534550	12690	12650	12690	12650	61
363	20231019	133700	302762090	12650	12650	12650	12650	19
364	20231019	133600	302521740	12650	12650	12650	12650	25
365	20231019	133500	302205490	12650	12660	12660	12650	28
366	20231019	133400	301851200	12660	12690	12690	12650	73
367	20231019	133300	300927010	12690	12690	12690	12690	0
368	20231019	133200	300927010	12690	12690	12690	12690	0
369	20231019	133100	300927010	12690	12690	12690	12690	0
370	20231019	133000	300927010	12690	12690	12690	12690	0
371	20231019	132900	300927010	12690	12690	12690	12690	39
372	20231019	132800	300432100	12640	12640	12640	12640	31
373	20231019	132700	300040260	12640	12640	12640	12640	0
374	20231019	132600	300040260	12640	12640	12640	12640	74
375	20231019	132500	299104900	12640	12640	12640	12640	26
376	20231019	132400	298776260	12690	12640	12690	12640	30
377	20231019	132300	298396920	12650	12640	12650	12640	64
378	20231019	132200	297587570	12650	12650	12650	12650	1
379	20231019	132100	297574920	12640	12640	12640	12640	25
380	20231019	132000	297258920	12640	12640	12640	12640	38
381	20231019	131900	296778600	12650	12650	12650	12640	49
382	20231019	131800	296158980	12640	12640	12640	12640	27
383	20231019	131700	295817700	12640	12630	12640	12630	36
384	20231019	131600	295362900	12630	12630	12630	12630	7
385	20231019	131500	295274490	12620	12630	12630	12620	42
386	20231019	131400	294744290	12630	12630	12630	12630	1
387	20231019	131300	294731660	12620	12620	12620	12620	25
388	20231019	131200	294416160	12650	12620	12650	12620	325
389	20231019	131100	290305720	12620	12620	12620	12620	26
390	20231019	131000	289977600	12650	12650	12650	12650	0
391	20231019	130900	289977600	12650	12620	12650	12620	51
392	20231019	130800	289333200	12620	12620	12620	12620	26
393	20231019	130700	289005080	12620	12620	12620	12620	24
394	20231019	130600	288702200	12650	12620	12650	12620	37
395	20231019	130500	288235110	12650	12650	12650	12650	20
396	20231019	130400	287982110	12620	12650	12650	12620	100
397	20231019	130300	286717860	12620	12620	12620	12620	27
398	20231019	130200	286377120	12620	12620	12620	12620	23
399	20231019	130100	286086860	12620	12620	12620	12620	26
400	20231019	130000	285758740	12640	12620	12640	12620	49
401	20231019	125900	285139940	12630	12630	12630	12630	0
402	20231019	125800	285139940	12630	12630	12630	12630	18
403	20231019	125700	284912600	12630	12640	12640	12630	30
404	20231019	125600	284533640	12630	12630	12630	12630	27
405	20231019	125500	284192630	12630	12630	12630	12630	23
406	20231019	125400	283902140	12630	12630	12630	12630	26
407	20231019	125300	283573760	12630	12630	12630	12630	10
408	20231019	125200	283447460	12630	12640	12640	12630	7
409	20231019	125100	283359040	12630	12630	12630	12630	27
410	20231019	125000	283018030	12650	12620	12650	12620	49
411	20231019	124900	282398870	12620	12620	12620	12620	27
412	20231019	124800	282058130	12650	12650	12650	12650	6
413	20231019	124700	281982230	12620	12620	12620	12620	23
414	20231019	124600	281691970	12620	12620	12620	12620	159
415	20231019	124500	279685390	12620	12620	12620	12620	30
416	20231019	124400	279306790	12610	12620	12620	12610	66
417	20231019	124300	278474130	12610	12610	12610	12610	25
418	20231019	124200	278158880	12620	12620	12620	12620	16
419	20231019	124100	277956960	12620	12650	12650	12620	49
420	20231019	124000	277337860	12650	12620	12650	12620	37
421	20231019	123900	276870560	12620	12650	12650	12620	32
422	20231019	123800	276466540	12620	12620	12620	12620	161
423	20231019	123700	274434720	12620	12620	12620	12620	25
424	20231019	123600	274119220	12620	12620	12620	12620	0
425	20231019	123500	274119220	12620	12620	12620	12620	25
426	20231019	123400	273803720	12630	12630	12630	12630	33
427	20231019	123300	273386930	12620	12620	12620	12620	24
428	20231019	123200	273084050	12620	12620	12620	12620	25
429	20231019	123100	272768550	12680	12620	12680	12620	135
430	20231019	123000	271063290	12620	12650	12650	12620	117
431	20231019	122900	269583990	12680	12620	12680	12620	259
432	20231019	122800	266315050	12630	12630	12630	12620	40
433	20231019	122700	265810090	12620	12620	12620	12620	25
434	20231019	122600	265494590	12620	12620	12620	12620	25
435	20231019	122500	265179090	12630	12630	12630	12630	0
436	20231019	122400	265179090	12630	12630	12630	12630	10
437	20231019	122300	265052790	12630	12630	12630	12630	24
438	20231019	122200	264749670	12630	12640	12640	12630	35
439	20231019	122100	264307520	12680	12630	12680	12630	358
440	20231019	122000	259782130	12630	12630	12640	12630	39
441	20231019	121900	259289510	12630	12630	12630	12630	10
442	20231019	121800	259163210	12630	12640	12640	12630	383
443	20231019	121700	254325770	12640	12640	12640	12640	29
444	20231019	121600	253959210	12640	12640	12640	12640	74
445	20231019	121500	253023850	12640	12640	12640	12640	28
446	20231019	121400	252669930	12640	12640	12640	12640	0
447	20231019	121300	252669930	12640	12650	12650	12640	226
448	20231019	121200	249811790	12650	12700	12700	12650	52
449	20231019	121100	249152690	12700	12650	12700	12650	31
450	20231019	121000	248760190	12650	12650	12650	12650	27
451	20231019	120900	248418640	12650	12650	12650	12650	23
452	20231019	120800	248127690	12650	12650	12650	12650	0
453	20231019	120700	248127690	12650	12650	12650	12650	26
454	20231019	120600	247798790	12650	12650	12650	12650	174
455	20231019	120500	245597690	12650	12650	12650	12650	26
456	20231019	120400	245268790	12650	12650	12650	12650	24
457	20231019	120300	244965190	12650	12650	12650	12650	75
458	20231019	120200	244016440	12650	12650	12700	12650	77
459	20231019	120100	243040790	12650	12700	12700	12650	7
460	20231019	120000	242952140	12640	12640	12640	12640	27
461	20231019	115900	242610860	12700	12640	12700	12640	26
462	20231019	115800	242282040	12650	12640	12650	12640	29
463	20231019	115700	241915460	12640	12640	12640	12640	0
464	20231019	115600	241915460	12640	12650	12650	12640	38
465	20231019	115500	241434990	12640	12640	12650	12640	33
466	20231019	115400	241017820	12650	12700	12700	12650	12
467	20231019	115300	240865570	12640	12700	12700	12640	31
468	20231019	115200	240473370	12700	12640	12700	12640	50
469	20231019	115100	239840040	12690	12690	12690	12690	1
470	20231019	115000	239827350	12640	12640	12640	12640	26
471	20231019	114900	239498710	12640	12640	12640	12640	24
472	20231019	114800	239195350	12640	12640	12640	12640	126
473	20231019	114700	237602710	12630	12630	12630	12630	24
474	20231019	114600	237299590	12630	12630	12630	12630	0
475	20231019	114500	237299590	12630	12630	12630	12630	225
476	20231019	114400	234457840	12630	12700	12700	12630	30
477	20231019	114300	234078420	12630	12710	12710	12630	54
478	20231019	114200	233394240	12630	12630	12630	12630	23
479	20231019	114100	233103750	12630	12630	12630	12630	26
480	20231019	114000	232775370	12630	12630	12630	12630	12
481	20231019	113900	232623810	12630	12630	12630	12630	24
482	20231019	113800	232320690	12630	12630	12630	12630	25
483	20231019	113700	232004940	12630	12630	12630	12630	25
484	20231019	113600	231689190	12630	12630	12630	12630	127
485	20231019	113500	230085180	12710	12630	12710	12630	25
486	20231019	113400	229769270	12710	12710	12710	12710	5
487	20231019	113300	229705720	12630	12710	12710	12630	51
488	20231019	113200	229059590	12630	12630	12630	12630	24
489	20231019	113100	228756470	12630	12630	12630	12630	25
490	20231019	113000	228440720	12630	12630	12630	12630	25
491	20231019	112900	228124970	12630	12630	12630	12630	58
492	20231019	112800	227392430	12620	12650	12650	12620	1070
493	20231019	112700	213876330	12640	12640	12640	12640	24
494	20231019	112600	213572970	12660	12650	12660	12640	3031
495	20231019	112500	175231590	12660	12660	12660	12650	50
496	20231019	112400	174598840	12660	12660	12660	12650	307
497	20231019	112300	170714950	12670	12670	12670	12670	13
498	20231019	112200	170550240	12650	12650	12650	12650	24
499	20231019	112100	170246640	12650	12650	12660	12650	258
500	20231019	112000	166980730	12660	12660	12660	12650	115
501	20231019	111900	165525740	12660	12650	12660	12650	45
502	20231019	111800	164956290	12670	12670	12670	12660	169
503	20231019	111700	162816570	12670	12670	12670	12670	0
504	20231019	111600	162816570	12670	12730	12730	12670	33
505	20231019	111500	162398100	12660	12660	12660	12660	23
506	20231019	111400	162106920	12730	12730	12730	12660	53
507	20231019	111300	161434120	12660	12660	12660	12660	23
508	20231019	111200	161142940	12680	12680	12680	12680	0
509	20231019	111100	161142940	12680	12660	12680	12660	27
510	20231019	111000	160801100	12660	12660	12660	12660	24
511	20231019	110900	160497260	12660	12660	12660	12660	27
512	20231019	110800	160155440	12660	12650	12660	12650	98
513	20231019	110700	158914800	12670	12650	12670	12650	93
514	20231019	110600	157737230	12650	12670	12670	12650	1028
515	20231019	110500	144722830	12670	12670	12670	12670	5
516	20231019	110400	144659480	12740	12730	12740	12660	53
517	20231019	110300	143986530	12660	12670	12670	12660	33
518	20231019	110200	143568650	12660	12660	12660	12660	26
519	20231019	110100	143239490	12660	12660	12660	12660	64
520	20231019	110000	142429250	12660	12660	12660	12660	200
521	20231019	105900	139897250	12660	12660	12660	12660	25
522	20231019	105800	139580750	12660	12680	12750	12660	2072
523	20231019	105700	113316980	12680	12680	12680	12680	27
524	20231019	105600	112974620	12680	12680	12680	12680	581
525	20231019	105500	105607540	12790	12690	12790	12690	23
526	20231019	105400	105314610	12710	12680	12710	12680	39
527	20231019	105300	104819730	12680	12680	12680	12680	24
528	20231019	105200	104515410	12680	12680	12680	12680	25
529	20231019	105100	104198410	12680	12680	12680	12680	25
530	20231019	105000	103881410	12680	12680	12680	12680	26
531	20231019	104900	103551730	12710	12710	12710	12710	7
532	20231019	104800	103462760	12680	12680	12680	12680	130
533	20231019	104700	101814360	12680	12680	12680	12680	26
534	20231019	104600	101484680	12680	12710	12710	12680	25
535	20231019	104500	101167650	12690	12680	12700	12680	50
536	20231019	104400	100533270	12680	12680	12680	12680	25
537	20231019	104300	100216270	12680	12680	12680	12680	4
538	20231019	104200	100165550	12680	12700	12700	12680	38
539	20231019	104100	99683590	12690	12680	12690	12680	45
540	20231019	104000	99112690	12690	12700	12700	12690	618
541	20231019	103900	91266470	12710	12710	12710	12710	12
542	20231019	103800	91113950	12710	12710	12710	12710	2
543	20231019	103700	91088530	12710	12710	12710	12710	24
544	20231019	103600	90783490	12710	12710	12710	12710	24
545	20231019	103500	90478450	12710	12710	12780	12710	128
546	20231019	103400	88849680	12710	12710	12710	12710	24
547	20231019	103300	88544640	12700	12700	12700	12700	27
548	20231019	103200	88201740	12720	12720	12720	12720	0
549	20231019	103100	88201740	12720	12760	12760	12720	16
550	20231019	103000	87998180	12720	12720	12720	12720	25
551	20231019	102900	87680180	12720	12720	12720	12720	25
552	20231019	102800	87362180	12720	12720	12720	12720	25
553	20231019	102700	87044180	12720	12720	12720	12720	0
554	20231019	102600	87044180	12720	12720	12720	12720	0
555	20231019	102500	87044180	12720	12720	12720	12720	41
556	20231019	102400	86522660	12730	12730	12730	12730	9
557	20231019	102300	86408090	12720	12720	12720	12720	0
558	20231019	102200	86408090	12720	12720	12720	12720	0
559	20231019	102100	86408090	12720	12720	12720	12720	0
560	20231019	102000	86408090	12720	12720	12720	12720	0
561	20231019	101900	86408090	12720	12720	12720	12720	57
562	20231019	101800	85683050	12720	12720	12720	12720	0
563	20231019	101700	85683050	12720	12720	12720	12720	0
564	20231019	101600	85683050	12720	12720	12720	12720	0
565	20231019	101500	85683050	12720	12720	12720	12720	0
566	20231019	101400	85683050	12720	12720	12720	12720	0
567	20231019	101300	85683050	12720	12720	12720	12720	1
568	20231019	101200	85670330	12760	12760	12760	12760	0
569	20231019	101100	85670330	12760	12760	12760	12760	1
570	20231019	101000	85657570	12720	12720	12720	12720	0
571	20231019	100900	85657570	12720	12730	12730	12720	348
572	20231019	100800	81229360	12730	12730	12730	12730	11
573	20231019	100700	81089330	12730	12790	12790	12730	16
574	20231019	100600	80885470	12800	12800	12800	12800	0
575	20231019	100500	80885470	12800	12800	12800	12800	0
576	20231019	100400	80885470	12800	12800	12800	12800	5
577	20231019	100300	80821470	12810	12810	12810	12810	0
578	20231019	100200	80821470	12810	12810	12810	12810	0
579	20231019	100100	80821470	12810	12810	12810	12810	0
580	20231019	100000	80821470	12810	12810	12810	12810	0
581	20231019	095900	80821470	12810	12810	12810	12810	1
582	20231019	095800	80808660	12810	12810	12810	12810	0
583	20231019	095700	80808660	12810	12810	12810	12810	1
584	20231019	095600	80795850	12810	12810	12810	12810	0
585	20231019	095500	80795850	12810	12810	12810	12810	1
586	20231019	095400	80783040	12810	12810	12810	12810	1
587	20231019	095300	80770230	12800	12800	12800	12800	39
588	20231019	095200	80271030	12800	12800	12800	12800	1
589	20231019	095100	80258230	12800	12800	12800	12800	0
590	20231019	095000	80258230	12800	12730	12800	12730	18
591	20231019	094900	80029020	12800	12800	12800	12800	6
592	20231019	094800	79952220	12800	12800	12800	12800	0
593	20231019	094700	79952220	12800	12750	12800	12750	13
594	20231019	094600	79786420	12750	12700	12750	12700	11
595	20231019	094500	79646670	12750	12750	12750	12750	0
596	20231019	094400	79646670	12750	12700	12750	12700	49
597	20231019	094300	79024320	12700	12730	12730	12700	400
598	20231019	094200	73942270	12760	12760	12760	12740	39
599	20231019	094100	73445300	12770	12810	12810	12770	101
600	20231019	094000	72155490	12770	12770	12770	12770	2
601	20231019	093900	72129950	12810	12810	12810	12810	12
602	20231019	093800	71976230	12810	12810	12810	12810	7
603	20231019	093700	71886560	12680	12680	12680	12680	0
604	20231019	093600	71886560	12680	12740	12740	12680	106
605	20231019	093500	70537020	12720	12720	12720	12720	50
606	20231019	093400	69901020	12720	12670	12720	12670	183
607	20231019	093300	67582290	12670	12680	12680	12670	22
608	20231019	093200	67303530	12680	12680	12680	12680	0
609	20231019	093100	67303530	12680	12680	12680	12680	2
610	20231019	093000	67278170	12650	12650	12650	12650	9
611	20231019	092900	67164320	12680	12680	12680	12680	1
612	20231019	092800	67151640	12650	12680	12680	12650	1001
613	20231019	092700	54488670	12660	12670	12670	12660	35
614	20231019	092600	54045540	12680	12680	12680	12680	11
615	20231019	092500	53906060	12700	12700	12700	12700	1
616	20231019	092400	53893360	12720	12720	12720	12720	0
617	20231019	092300	53893360	12720	12720	12720	12720	2
618	20231019	092200	53867920	12710	12670	12710	12650	440
619	20231019	092100	48294430	12710	12710	12710	12710	1
620	20231019	092000	48281720	12650	12710	12710	12650	377
621	20231019	091900	43510750	12660	12700	12700	12660	152
622	20231019	091800	41584930	12700	12700	12700	12700	3
623	20231019	091700	41546830	12700	12700	12700	12700	7
624	20231019	091600	41457930	12700	12700	12700	12700	10
625	20231019	091500	41330930	12700	12660	12700	12660	236
626	20231019	091400	38340250	12660	12700	12700	12660	205
627	20231019	091300	35744300	12700	12700	12700	12700	17
628	20231019	091200	35528400	12680	12700	12700	12670	11
629	20231019	091100	35388950	12650	12730	12730	12650	191
630	20231019	091000	32970450	12660	12660	12660	12660	510
631	20231019	090900	26513850	12660	12660	12660	12660	20
632	20231019	090800	26260650	12650	12650	12650	12650	313
633	20231019	090700	22301200	12650	12700	12700	12650	300
634	20231019	090600	18497410	12700	12760	12760	12700	147
635	20231019	090500	16628710	12760	12730	12760	12700	649
636	20231019	090400	8377400	12730	12730	12730	12730	89
637	20231019	090300	7244430	12820	12820	12820	12820	35
638	20231019	090200	6795730	12730	12730	12730	12730	9
639	20231019	090100	6681160	12820	12820	12820	12820	1
640	20231019	090000	6668340	12790	12900	12900	12750	520