KissMeData/182360/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	201200	705887250	15630	15630	15630	15630	1426
3	20231018	201100	705887250	15630	15630	15630	15630	0
4	20231018	201000	705887250	15630	15630	15630	15630	0
5	20231018	200900	705887250	15630	15630	15630	15630	0
6	20231018	200800	705887250	15630	15630	15630	15630	0
7	20231018	200700	705887250	15630	15630	15630	15630	0
8	20231018	200600	705887250	15630	15630	15630	15630	0
9	20231018	200500	705887250	15630	15630	15630	15630	0
10	20231018	200400	705887250	15630	15630	15630	15630	0
11	20231018	200300	705887250	15630	15630	15630	15630	0
12	20231018	200200	705887250	15630	15630	15630	15630	0
13	20231018	200100	705887250	15630	15630	15630	15630	0
14	20231018	200000	705887250	15630	15630	15630	15630	0
15	20231018	195900	705887250	15630	15630	15630	15630	0
16	20231018	195800	705887250	15630	15630	15630	15630	0
17	20231018	195700	705887250	15630	15630	15630	15630	0
18	20231018	195600	705887250	15630	15630	15630	15630	0
19	20231018	195500	705887250	15630	15630	15630	15630	0
20	20231018	195400	705887250	15630	15630	15630	15630	0
21	20231018	195300	705887250	15630	15630	15630	15630	0
22	20231018	195200	705887250	15630	15630	15630	15630	0
23	20231018	195100	705887250	15630	15630	15630	15630	0
24	20231018	195000	705887250	15630	15630	15630	15630	0
25	20231018	194900	705887250	15630	15630	15630	15630	0
26	20231018	194800	705887250	15630	15630	15630	15630	0
27	20231018	194700	705887250	15630	15630	15630	15630	0
28	20231018	194600	705887250	15630	15630	15630	15630	0
29	20231018	194500	705887250	15630	15630	15630	15630	0
30	20231018	194400	705887250	15630	15630	15630	15630	0
31	20231018	194300	705887250	15630	15630	15630	15630	0
32	20231018	194200	705887250	15630	15630	15630	15630	1426
33	20231018	194100	705887250	15630	15630	15630	15630	0
34	20231018	194000	705887250	15630	15630	15630	15630	0
35	20231018	193900	705887250	15630	15630	15630	15630	0
36	20231018	193800	705887250	15630	15630	15630	15630	0
37	20231018	193700	705887250	15630	15630	15630	15630	0
38	20231018	193600	705887250	15630	15630	15630	15630	0
39	20231018	193500	705887250	15630	15630	15630	15630	0
40	20231018	193400	705887250	15630	15630	15630	15630	0
41	20231018	193300	705887250	15630	15630	15630	15630	0
42	20231018	193200	705887250	15630	15630	15630	15630	0
43	20231018	193100	705887250	15630	15630	15630	15630	0
44	20231018	193000	705887250	15630	15630	15630	15630	0
45	20231018	192900	705887250	15630	15630	15630	15630	0
46	20231018	192800	705887250	15630	15630	15630	15630	0
47	20231018	192700	705887250	15630	15630	15630	15630	0
48	20231018	192600	705887250	15630	15630	15630	15630	0
49	20231018	192500	705887250	15630	15630	15630	15630	0
50	20231018	192400	705887250	15630	15630	15630	15630	0
51	20231018	192300	705887250	15630	15630	15630	15630	0
52	20231018	192200	705887250	15630	15630	15630	15630	0
53	20231018	192100	705887250	15630	15630	15630	15630	0
54	20231018	192000	705887250	15630	15630	15630	15630	0
55	20231018	191900	705887250	15630	15630	15630	15630	0
56	20231018	191800	705887250	15630	15630	15630	15630	0
57	20231018	191700	705887250	15630	15630	15630	15630	0
58	20231018	191600	705887250	15630	15630	15630	15630	0
59	20231018	191500	705887250	15630	15630	15630	15630	0
60	20231018	191400	705887250	15630	15630	15630	15630	0
61	20231018	191300	705887250	15630	15630	15630	15630	0
62	20231018	191200	705887250	15630	15630	15630	15630	1426
63	20231018	191100	705887250	15630	15630	15630	15630	0
64	20231018	191000	705887250	15630	15630	15630	15630	0
65	20231018	190900	705887250	15630	15630	15630	15630	0
66	20231018	190800	705887250	15630	15630	15630	15630	0
67	20231018	190700	705887250	15630	15630	15630	15630	0
68	20231018	190600	705887250	15630	15630	15630	15630	0
69	20231018	190500	705887250	15630	15630	15630	15630	0
70	20231018	190400	705887250	15630	15630	15630	15630	0
71	20231018	190300	705887250	15630	15630	15630	15630	0
72	20231018	190200	705887250	15630	15630	15630	15630	0
73	20231018	190100	705887250	15630	15630	15630	15630	0
74	20231018	190000	705887250	15630	15630	15630	15630	0
75	20231018	185900	705887250	15630	15630	15630	15630	0
76	20231018	185800	705887250	15630	15630	15630	15630	0
77	20231018	185700	705887250	15630	15630	15630	15630	0
78	20231018	185600	705887250	15630	15630	15630	15630	0
79	20231018	185500	705887250	15630	15630	15630	15630	0
80	20231018	185400	705887250	15630	15630	15630	15630	0
81	20231018	185300	705887250	15630	15630	15630	15630	0
82	20231018	185200	705887250	15630	15630	15630	15630	0
83	20231018	185100	705887250	15630	15630	15630	15630	0
84	20231018	185000	705887250	15630	15630	15630	15630	0
85	20231018	184900	705887250	15630	15630	15630	15630	0
86	20231018	184800	705887250	15630	15630	15630	15630	0
87	20231018	184700	705887250	15630	15630	15630	15630	0
88	20231018	184600	705887250	15630	15630	15630	15630	0
89	20231018	184500	705887250	15630	15630	15630	15630	0
90	20231018	184400	705887250	15630	15630	15630	15630	0
91	20231018	184300	705887250	15630	15630	15630	15630	0
92	20231018	184200	705887250	15630	15630	15630	15630	1426
93	20231018	184100	705887250	15630	15630	15630	15630	0
94	20231018	184000	705887250	15630	15630	15630	15630	0
95	20231018	183900	705887250	15630	15630	15630	15630	0
96	20231018	183800	705887250	15630	15630	15630	15630	0
97	20231018	183700	705887250	15630	15630	15630	15630	0
98	20231018	183600	705887250	15630	15630	15630	15630	0
99	20231018	183500	705887250	15630	15630	15630	15630	0
100	20231018	183400	705887250	15630	15630	15630	15630	0
101	20231018	183300	705887250	15630	15630	15630	15630	0
102	20231018	183200	705887250	15630	15630	15630	15630	0
103	20231018	183100	705887250	15630	15630	15630	15630	0
104	20231018	183000	705887250	15630	15630	15630	15630	0
105	20231018	182900	705887250	15630	15630	15630	15630	0
106	20231018	182800	705887250	15630	15630	15630	15630	0
107	20231018	182700	705887250	15630	15630	15630	15630	0
108	20231018	182600	705887250	15630	15630	15630	15630	0
109	20231018	182500	705887250	15630	15630	15630	15630	0
110	20231018	182400	705887250	15630	15630	15630	15630	0
111	20231018	182300	705887250	15630	15630	15630	15630	0
112	20231018	182200	705887250	15630	15630	15630	15630	0
113	20231018	182100	705887250	15630	15630	15630	15630	0
114	20231018	182000	705887250	15630	15630	15630	15630	0
115	20231018	181900	705887250	15630	15630	15630	15630	0
116	20231018	181800	705887250	15630	15630	15630	15630	0
117	20231018	181700	705887250	15630	15630	15630	15630	0
118	20231018	181600	705887250	15630	15630	15630	15630	0
119	20231018	181500	705887250	15630	15630	15630	15630	0
120	20231018	181400	705887250	15630	15630	15630	15630	0
121	20231018	181300	705887250	15630	15630	15630	15630	0
122	20231018	181200	705887250	15630	15630	15630	15630	1426
123	20231018	181100	705887250	15630	15630	15630	15630	0
124	20231018	181000	705887250	15630	15630	15630	15630	0
125	20231018	180900	705887250	15630	15630	15630	15630	0
126	20231018	180800	705887250	15630	15630	15630	15630	0
127	20231018	180700	705887250	15630	15630	15630	15630	0
128	20231018	180600	705887250	15630	15630	15630	15630	0
129	20231018	180500	705887250	15630	15630	15630	15630	0
130	20231018	180400	705887250	15630	15630	15630	15630	0
131	20231018	180300	705887250	15630	15630	15630	15630	0
132	20231018	180200	705887250	15630	15630	15630	15630	0
133	20231018	180100	705887250	15630	15630	15630	15630	0
134	20231018	180000	705887250	15630	15630	15630	15630	0
135	20231018	175900	705887250	15630	15630	15630	15630	0
136	20231018	175800	705887250	15630	15630	15630	15630	0
137	20231018	175700	705887250	15630	15630	15630	15630	0
138	20231018	175600	705887250	15630	15630	15630	15630	0
139	20231018	175500	705887250	15630	15630	15630	15630	0
140	20231018	175400	705887250	15630	15630	15630	15630	0
141	20231018	175300	705887250	15630	15630	15630	15630	0
142	20231018	175200	705887250	15630	15630	15630	15630	0
143	20231018	175100	705887250	15630	15630	15630	15630	0
144	20231018	175000	705887250	15630	15630	15630	15630	0
145	20231018	174900	705887250	15630	15630	15630	15630	0
146	20231018	174800	705887250	15630	15630	15630	15630	0
147	20231018	174700	705887250	15630	15630	15630	15630	0
148	20231018	174600	705887250	15630	15630	15630	15630	0
149	20231018	174500	705887250	15630	15630	15630	15630	0
150	20231018	174400	705887250	15630	15630	15630	15630	0
151	20231018	174300	705887250	15630	15630	15630	15630	0
152	20231018	174200	705887250	15630	15630	15630	15630	1426
153	20231018	174100	705887250	15630	15630	15630	15630	0
154	20231018	174000	705887250	15630	15630	15630	15630	0
155	20231018	173900	705887250	15630	15630	15630	15630	0
156	20231018	173800	705887250	15630	15630	15630	15630	0
157	20231018	173700	705887250	15630	15630	15630	15630	0
158	20231018	173600	705887250	15630	15630	15630	15630	0
159	20231018	173500	705887250	15630	15630	15630	15630	0
160	20231018	173400	705887250	15630	15630	15630	15630	0
161	20231018	173300	705887250	15630	15630	15630	15630	0
162	20231018	173200	705887250	15630	15630	15630	15630	0
163	20231018	173100	705887250	15630	15630	15630	15630	0
164	20231018	173000	705887250	15630	15630	15630	15630	0
165	20231018	172900	705887250	15630	15630	15630	15630	0
166	20231018	172800	705887250	15630	15630	15630	15630	0
167	20231018	172700	705887250	15630	15630	15630	15630	0
168	20231018	172600	705887250	15630	15630	15630	15630	0
169	20231018	172500	705887250	15630	15630	15630	15630	0
170	20231018	172400	705887250	15630	15630	15630	15630	0
171	20231018	172300	705887250	15630	15630	15630	15630	0
172	20231018	172200	705887250	15630	15630	15630	15630	0
173	20231018	172100	705887250	15630	15630	15630	15630	0
174	20231018	172000	705887250	15630	15630	15630	15630	0
175	20231018	171900	705887250	15630	15630	15630	15630	0
176	20231018	171800	705887250	15630	15630	15630	15630	0
177	20231018	171700	705887250	15630	15630	15630	15630	0
178	20231018	171600	705887250	15630	15630	15630	15630	0
179	20231018	171500	705887250	15630	15630	15630	15630	0
180	20231018	171400	705887250	15630	15630	15630	15630	0
181	20231018	171300	705887250	15630	15630	15630	15630	0
182	20231018	171200	705887250	15630	15630	15630	15630	1426
183	20231018	171100	705887250	15630	15630	15630	15630	0
184	20231018	171000	705887250	15630	15630	15630	15630	0
185	20231018	170900	705887250	15630	15630	15630	15630	0
186	20231018	170800	705887250	15630	15630	15630	15630	0
187	20231018	170700	705887250	15630	15630	15630	15630	0
188	20231018	170600	705887250	15630	15630	15630	15630	0
189	20231018	170500	705887250	15630	15630	15630	15630	0
190	20231018	170400	705887250	15630	15630	15630	15630	0
191	20231018	170300	705887250	15630	15630	15630	15630	0
192	20231018	170200	705887250	15630	15630	15630	15630	0
193	20231018	170100	705887250	15630	15630	15630	15630	0
194	20231018	170000	705887250	15630	15630	15630	15630	0
195	20231018	165900	705887250	15630	15630	15630	15630	0
196	20231018	165800	705887250	15630	15630	15630	15630	0
197	20231018	165700	705887250	15630	15630	15630	15630	0
198	20231018	165600	705887250	15630	15630	15630	15630	0
199	20231018	165500	705887250	15630	15630	15630	15630	0
200	20231018	165400	705887250	15630	15630	15630	15630	0
201	20231018	165300	705887250	15630	15630	15630	15630	0
202	20231018	165200	705887250	15630	15630	15630	15630	0
203	20231018	165100	705887250	15630	15630	15630	15630	0
204	20231018	165000	705887250	15630	15630	15630	15630	0
205	20231018	164900	705887250	15630	15630	15630	15630	0
206	20231018	164800	705887250	15630	15630	15630	15630	0
207	20231018	164700	705887250	15630	15630	15630	15630	0
208	20231018	164600	705887250	15630	15630	15630	15630	0
209	20231018	164500	705887250	15630	15630	15630	15630	0
210	20231018	164400	705887250	15630	15630	15630	15630	0
211	20231018	164300	705887250	15630	15630	15630	15630	0
212	20231018	164200	705887250	15630	15630	15630	15630	1426
213	20231018	164100	705887250	15630	15630	15630	15630	0
214	20231018	164000	705887250	15630	15630	15630	15630	0
215	20231018	163900	705887250	15630	15630	15630	15630	0
216	20231018	163800	705887250	15630	15630	15630	15630	0
217	20231018	163700	705887250	15630	15630	15630	15630	0
218	20231018	163600	705887250	15630	15630	15630	15630	0
219	20231018	163500	705887250	15630	15630	15630	15630	0
220	20231018	163400	705887250	15630	15630	15630	15630	0
221	20231018	163300	705887250	15630	15630	15630	15630	0
222	20231018	163200	705887250	15630	15630	15630	15630	0
223	20231018	163100	705887250	15630	15630	15630	15630	0
224	20231018	163000	705887250	15630	15630	15630	15630	0
225	20231018	162900	705887250	15630	15630	15630	15630	0
226	20231018	162800	705887250	15630	15630	15630	15630	0
227	20231018	162700	705887250	15630	15630	15630	15630	0
228	20231018	162600	705887250	15630	15630	15630	15630	0
229	20231018	162500	705887250	15630	15630	15630	15630	0
230	20231018	162400	705887250	15630	15630	15630	15630	0
231	20231018	162300	705887250	15630	15630	15630	15630	0
232	20231018	162200	705887250	15630	15630	15630	15630	0
233	20231018	162100	705887250	15630	15630	15630	15630	0
234	20231018	162000	705887250	15630	15630	15630	15630	0
235	20231018	161900	705887250	15630	15630	15630	15630	0
236	20231018	161800	705887250	15630	15630	15630	15630	0
237	20231018	161700	705887250	15630	15630	15630	15630	0
238	20231018	161600	705887250	15630	15630	15630	15630	0
239	20231018	161500	705887250	15630	15630	15630	15630	0
240	20231018	161400	705887250	15630	15630	15630	15630	0
241	20231018	161300	705887250	15630	15630	15630	15630	0
242	20231018	161200	705887250	15630	15630	15630	15630	1426
243	20231018	161100	705887250	15630	15630	15630	15630	0
244	20231018	161000	705887250	15630	15630	15630	15630	0
245	20231018	160900	705887250	15630	15630	15630	15630	0
246	20231018	160800	705887250	15630	15630	15630	15630	0
247	20231018	160700	705887250	15630	15630	15630	15630	0
248	20231018	160600	705887250	15630	15630	15630	15630	0
249	20231018	160500	705887250	15630	15630	15630	15630	0
250	20231018	160400	705887250	15630	15630	15630	15630	0
251	20231018	160300	705887250	15630	15630	15630	15630	0
252	20231018	160200	705887250	15630	15630	15630	15630	0
253	20231018	160100	705887250	15630	15630	15630	15630	0
254	20231018	160000	705887250	15630	15630	15630	15630	0
255	20231018	155900	705887250	15630	15630	15630	15630	0
256	20231018	155800	705887250	15630	15630	15630	15630	0
257	20231018	155700	705887250	15630	15630	15630	15630	0
258	20231018	155600	705887250	15630	15630	15630	15630	0
259	20231018	155500	705887250	15630	15630	15630	15630	0
260	20231018	155400	705887250	15630	15630	15630	15630	0
261	20231018	155300	705887250	15630	15630	15630	15630	0
262	20231018	155200	705887250	15630	15630	15630	15630	0
263	20231018	155100	705887250	15630	15630	15630	15630	0
264	20231018	155000	705887250	15630	15630	15630	15630	0
265	20231018	154900	705887250	15630	15630	15630	15630	0
266	20231018	154800	705887250	15630	15630	15630	15630	0
267	20231018	154700	705887250	15630	15630	15630	15630	0
268	20231018	154600	705887250	15630	15630	15630	15630	0
269	20231018	154500	705887250	15630	15630	15630	15630	0
270	20231018	154400	705887250	15630	15630	15630	15630	0
271	20231018	154300	705887250	15630	15630	15630	15630	0
272	20231018	154200	705887250	15630	15630	15630	15630	1426
273	20231018	154100	705887250	15630	15630	15630	15630	0
274	20231018	154000	705887250	15630	15630	15630	15630	0
275	20231018	153900	705887250	15630	15630	15630	15630	0
276	20231018	153800	705887250	15630	15630	15630	15630	0
277	20231018	153700	705887250	15630	15630	15630	15630	0
278	20231018	153600	705887250	15630	15630	15630	15630	0
279	20231018	153500	705887250	15630	15630	15630	15630	0
280	20231018	153400	705887250	15630	15630	15630	15630	0
281	20231018	153300	705887250	15630	15630	15630	15630	0
282	20231018	153200	705887250	15630	15630	15630	15630	0
283	20231018	153100	705887250	15630	15630	15630	15630	0
284	20231018	153000	705887250	15630	15630	15630	15630	1426
285	20231018	152900	683598870	15650	15650	15650	15650	0
286	20231018	152800	683598870	15650	15650	15650	15650	0
287	20231018	152700	683598870	15650	15650	15650	15650	0
288	20231018	152600	683598870	15650	15650	15650	15650	0
289	20231018	152500	683598870	15650	15650	15650	15650	0
290	20231018	152400	683598870	15650	15650	15650	15650	0
291	20231018	152300	683598870	15650	15650	15650	15650	0
292	20231018	152200	683598870	15650	15650	15650	15650	0
293	20231018	152100	683598870	15650	15650	15650	15650	0
294	20231018	152000	683598870	15650	15650	15650	15650	0
295	20231018	151900	683598870	15650	15650	15650	15640	108
296	20231018	151800	681908760	15650	15650	15650	15640	99
297	20231018	151700	680359800	15640	15650	15650	15640	252
298	20231018	151600	676416300	15650	15650	15650	15650	110
299	20231018	151500	674694800	15650	15650	15650	15650	43
300	20231018	151400	674021850	15650	15650	15650	15650	6
301	20231018	151300	673927950	15640	15640	15640	15640	7
302	20231018	151200	673818470	15640	15640	15640	15640	1
303	20231018	151100	673802830	15640	15640	15640	15640	185
304	20231018	151000	670909430	15650	15640	15650	15640	451
305	20231018	150900	663851300	15650	15650	15650	15640	147
306	20231018	150800	661552090	15650	15660	15660	15650	151
307	20231018	150700	659188920	15660	15660	15660	15660	12
308	20231018	150600	659001000	15660	15660	15660	15660	6
309	20231018	150500	658907040	15660	15660	15660	15660	10
310	20231018	150400	658750440	15660	15660	15660	15660	13
311	20231018	150300	658546860	15660	15660	15660	15650	15
312	20231018	150200	658311970	15660	15650	15660	15650	27
313	20231018	150100	657889220	15650	15650	15650	15650	11
314	20231018	150000	657717070	15650	15650	15650	15650	14
315	20231018	145900	657497970	15650	15650	15650	15650	153
316	20231018	145800	655103520	15660	15660	15660	15660	1
317	20231018	145700	655087860	15660	15660	15660	15660	53
318	20231018	145600	654257880	15670	15670	15670	15670	12
319	20231018	145500	654069840	15670	15670	15670	15670	2
320	20231018	145400	654038500	15660	15660	15660	15660	0
321	20231018	145300	654038500	15660	15660	15660	15660	271
322	20231018	145200	649794640	15660	15660	15660	15660	0
323	20231018	145100	649794640	15660	15660	15660	15660	100
324	20231018	145000	648228640	15660	15660	15660	15660	130
325	20231018	144900	646192840	15660	15660	15660	15660	2
326	20231018	144800	646161520	15660	15660	15660	15660	0
327	20231018	144700	646161520	15660	15660	15660	15660	50
328	20231018	144600	645378520	15660	15660	15660	15660	0
329	20231018	144500	645378520	15660	15660	15660	15660	50
330	20231018	144400	644595520	15660	15660	15660	15660	3
331	20231018	144300	644548540	15660	15660	15660	15660	6
332	20231018	144200	644454580	15660	15660	15660	15660	30
333	20231018	144100	643984780	15660	15660	15660	15660	11
334	20231018	144000	643812520	15660	15660	15660	15660	20
335	20231018	143900	643499320	15630	15630	15630	15630	0
336	20231018	143800	643499320	15630	15630	15630	15630	0
337	20231018	143700	643499320	15630	15630	15630	15630	135
338	20231018	143600	641389270	15630	15630	15630	15630	1
339	20231018	143500	641373640	15620	15610	15620	15610	151
340	20231018	143400	639015380	15640	15640	15640	15640	0
341	20231018	143300	639015380	15640	15640	15640	15640	4
342	20231018	143200	638952820	15600	15600	15600	15600	0
343	20231018	143100	638952820	15600	15600	15600	15600	1776
344	20231018	143000	611247220	15610	15640	15640	15610	1512
345	20231018	142900	587634240	15650	15650	15650	15650	0
346	20231018	142800	587634240	15650	15650	15650	15650	25
347	20231018	142700	587242990	15670	15670	15670	15670	0
348	20231018	142600	587242990	15670	15630	15670	15630	6
349	20231018	142500	587149170	15620	15620	15620	15620	0
350	20231018	142400	587149170	15620	15630	15630	15620	12
351	20231018	142300	586961710	15630	15630	15630	15630	0
352	20231018	142200	586961710	15630	15630	15630	15630	4
353	20231018	142100	586899190	15620	15620	15620	15620	0
354	20231018	142000	586899190	15620	15640	15640	15620	28
355	20231018	141900	586461470	15620	15620	15620	15620	56
356	20231018	141800	585586750	15630	15630	15630	15630	10
357	20231018	141700	585430450	15620	15620	15620	15620	117
358	20231018	141600	583602910	15630	15630	15630	15630	577
359	20231018	141500	574584400	15630	15630	15630	15630	0
360	20231018	141400	574584400	15630	15660	15660	15630	541
361	20231018	141300	566128060	15630	15650	15650	15630	2166
362	20231018	141200	532253780	15660	15670	15670	15660	304
363	20231018	141100	527493120	15670	15680	15680	15670	40
364	20231018	141000	526866070	15670	15670	15670	15670	10
365	20231018	140900	526709370	15670	15670	15670	15670	0
366	20231018	140800	526709370	15670	15670	15670	15670	0
367	20231018	140700	526709370	15670	15670	15670	15670	1
368	20231018	140600	526693700	15660	15660	15660	15660	50
369	20231018	140500	525910700	15660	15670	15670	15660	2136
370	20231018	140400	492446650	15670	15670	15670	15670	9
371	20231018	140300	492305620	15670	15670	15670	15670	0
372	20231018	140200	492305620	15670	15670	15670	15670	121
373	20231018	140100	490409550	15680	15680	15680	15680	0
374	20231018	140000	490409550	15680	15680	15680	15670	235
375	20231018	135900	486726380	15690	15690	15690	15690	2
376	20231018	135800	486695000	15690	15690	15690	15690	12
377	20231018	135700	486506720	15690	15690	15690	15690	0
378	20231018	135600	486506720	15690	15690	15690	15690	8
379	20231018	135500	486381200	15680	15680	15680	15680	1
380	20231018	135400	486365520	15680	15680	15680	15680	0
381	20231018	135300	486365520	15680	15690	15690	15680	14
382	20231018	135200	486145930	15690	15690	15690	15690	11
383	20231018	135100	485973340	15690	15690	15690	15690	0
384	20231018	135000	485973340	15690	15690	15690	15690	10
385	20231018	134900	485816440	15690	15690	15690	15690	5
386	20231018	134800	485737990	15690	15700	15700	15690	15
387	20231018	134700	485502620	15700	15700	15700	15700	0
388	20231018	134600	485502620	15700	15700	15700	15700	0
389	20231018	134500	485502620	15700	15700	15700	15700	0
390	20231018	134400	485502620	15700	15700	15700	15700	0
391	20231018	134300	485502620	15700	15700	15700	15700	1
392	20231018	134200	485486920	15700	15700	15700	15700	0
393	20231018	134100	485486920	15700	15700	15700	15700	10
394	20231018	134000	485329920	15700	15700	15700	15700	1
395	20231018	133900	485314220	15670	15670	15670	15670	0
396	20231018	133800	485314220	15670	15670	15670	15670	0
397	20231018	133700	485314220	15670	15700	15700	15670	320
398	20231018	133600	480299000	15700	15700	15700	15700	0
399	20231018	133500	480299000	15700	15700	15700	15700	0
400	20231018	133400	480299000	15700	15700	15700	15700	0
401	20231018	133300	480299000	15700	15700	15700	15700	0
402	20231018	133200	480299000	15700	15700	15700	15700	0
403	20231018	133100	480299000	15700	15700	15700	15700	0
404	20231018	133000	480299000	15700	15670	15700	15670	167
405	20231018	132900	477682050	15670	15670	15670	15670	0
406	20231018	132800	477682050	15670	15670	15670	15670	0
407	20231018	132700	477682050	15670	15670	15670	15670	0
408	20231018	132600	477682050	15670	15670	15700	15670	43
409	20231018	132500	477008210	15670	15670	15670	15670	0
410	20231018	132400	477008210	15670	15680	15680	15670	32
411	20231018	132300	476506560	15660	15660	15660	15660	0
412	20231018	132200	476506560	15660	15660	15660	15660	0
413	20231018	132100	476506560	15660	15660	15660	15660	0
414	20231018	132000	476506560	15660	15660	15660	15660	0
415	20231018	131900	476506560	15660	15670	15670	15660	42
416	20231018	131800	475848700	15670	15670	15670	15670	37
417	20231018	131700	475268910	15690	15690	15690	15690	0
418	20231018	131600	475268910	15690	15690	15690	15690	0
419	20231018	131500	475268910	15690	15680	15690	15670	1006
420	20231018	131400	459493420	15690	15690	15690	15690	0
421	20231018	131300	459493420	15690	15700	15700	15690	58
422	20231018	131200	458583230	15700	15700	15700	15700	2
423	20231018	131100	458551830	15690	15690	15690	15690	5
424	20231018	131000	458473380	15690	15690	15690	15690	126
425	20231018	130900	456496440	15700	15700	15700	15700	2
426	20231018	130800	456465040	15700	15690	15700	15690	159
427	20231018	130700	453970240	15690	15690	15690	15690	0
428	20231018	130600	453970240	15690	15690	15690	15690	143
429	20231018	130500	451726570	15700	15700	15700	15700	78
430	20231018	130400	450501970	15700	15700	15700	15700	0
431	20231018	130300	450501970	15700	15700	15700	15700	85
432	20231018	130200	449167470	15700	15700	15700	15700	0
433	20231018	130100	449167470	15700	15700	15700	15700	0
434	20231018	130000	449167470	15700	15700	15700	15700	0
435	20231018	125900	449167470	15700	15700	15700	15700	0
436	20231018	125800	449167470	15700	15700	15700	15700	131
437	20231018	125700	447110770	15700	15700	15700	15700	13
438	20231018	125600	446906670	15730	15700	15730	15700	113
439	20231018	125500	445132350	15710	15710	15710	15710	31
440	20231018	125400	444645340	15710	15710	15710	15710	0
441	20231018	125300	444645340	15710	15710	15710	15710	11
442	20231018	125200	444472530	15710	15710	15710	15710	0
443	20231018	125100	444472530	15710	15710	15710	15710	210
444	20231018	125000	441173430	15710	15710	15710	15710	40
445	20231018	124900	440545030	15710	15710	15710	15710	0
446	20231018	124800	440545030	15710	15710	15710	15710	0
447	20231018	124700	440545030	15710	15710	15710	15710	0
448	20231018	124600	440545030	15710	15730	15730	15710	10
449	20231018	124500	440387870	15730	15730	15730	15730	1
450	20231018	124400	440372140	15730	15730	15730	15730	1
451	20231018	124300	440356410	15730	15730	15730	15730	0
452	20231018	124200	440356410	15730	15730	15730	15730	102
453	20231018	124100	438751950	15730	15730	15730	15730	110
454	20231018	124000	437021650	15680	15730	15730	15680	19
455	20231018	123900	436723280	15680	15690	15690	15680	127
456	20231018	123800	434731900	15690	15690	15690	15690	4
457	20231018	123700	434669140	15690	15690	15690	15690	0
458	20231018	123600	434669140	15690	15690	15690	15680	237
459	20231018	123500	430952550	15690	15700	15700	15690	34
460	20231018	123400	430418790	15680	15680	15680	15680	30
461	20231018	123300	429948390	15680	15710	15710	15680	1296
462	20231018	123200	409602930	15750	15750	15750	15710	768
463	20231018	123100	397522510	15740	15740	15740	15740	0
464	20231018	123000	397522510	15740	15740	15740	15740	0
465	20231018	122900	397522510	15740	15760	15760	15740	20
466	20231018	122800	397207500	15760	15770	15770	15760	5
467	20231018	122700	397128690	15770	15790	15790	15770	28
468	20231018	122600	396686950	15790	15790	15790	15790	3
469	20231018	122500	396639580	15790	15790	15790	15790	1
470	20231018	122400	396623790	15790	15790	15790	15790	0
471	20231018	122300	396623790	15790	15790	15790	15790	0
472	20231018	122200	396623790	15790	15790	15790	15790	0
473	20231018	122100	396623790	15790	15790	15790	15790	0
474	20231018	122000	396623790	15790	15790	15790	15790	0
475	20231018	121900	396623790	15790	15790	15790	15790	10
476	20231018	121800	396465890	15800	15800	15800	15800	5
477	20231018	121700	396386890	15800	15800	15800	15800	0
478	20231018	121600	396386890	15800	15800	15800	15800	0
479	20231018	121500	396386890	15800	15790	15800	15750	38
480	20231018	121400	395787290	15750	15750	15750	15750	0
481	20231018	121300	395787290	15750	15750	15750	15750	8
482	20231018	121200	395661290	15740	15740	15740	15740	0
483	20231018	121100	395661290	15740	15740	15740	15740	0
484	20231018	121000	395661290	15740	15760	15760	15740	244
485	20231018	120900	391818500	15750	15750	15750	15750	0
486	20231018	120800	391818500	15750	15770	15770	15750	35
487	20231018	120700	391267220	15810	15810	15810	15810	0
488	20231018	120600	391267220	15810	15810	15810	15810	0
489	20231018	120500	391267220	15810	15810	15810	15810	4
490	20231018	120400	391203980	15770	15770	15770	15770	11
491	20231018	120300	391030510	15780	15780	15780	15780	59
492	20231018	120200	390099490	15780	15780	15780	15780	14
493	20231018	120100	389878570	15760	15760	15760	15760	1
494	20231018	120000	389862810	15750	15750	15750	15750	0
495	20231018	115900	389862810	15750	15750	15750	15750	2
496	20231018	115800	389831310	15850	15850	15850	15850	0
497	20231018	115700	389831310	15850	15850	15850	15850	1
498	20231018	115600	389815460	15850	15710	15850	15710	111
499	20231018	115500	388068690	15710	15700	15710	15700	218
500	20231018	115400	384644920	15700	15710	15710	15700	43
501	20231018	115300	383969670	15710	15720	15720	15710	229
502	20231018	115200	380371980	15720	15730	15730	15720	949
503	20231018	115100	365452720	15730	15740	15740	15730	155
504	20231018	115000	363014450	15740	15740	15740	15740	0
505	20231018	114900	363014450	15740	15750	15750	15740	77
506	20231018	114800	361802240	15750	15750	15750	15750	0
507	20231018	114700	361802240	15750	15750	15750	15750	0
508	20231018	114600	361802240	15750	15750	15750	15740	125
509	20231018	114500	359834650	15750	15750	15790	15750	17
510	20231018	114400	359566860	15740	15740	15740	15740	0
511	20231018	114300	359566860	15740	15730	15740	15730	12
512	20231018	114200	359378080	15740	15740	15740	15740	10
513	20231018	114100	359220680	15740	15750	15750	15740	287
514	20231018	114000	354703230	15740	15740	15740	15740	0
515	20231018	113900	354703230	15740	15740	15740	15740	30
516	20231018	113800	354231030	15730	15730	15730	15730	0
517	20231018	113700	354231030	15730	15740	15740	15730	176
518	20231018	113600	351460850	15740	15750	15750	15740	600
519	20231018	113500	342013830	15750	15760	15760	15750	599
520	20231018	113400	332575720	15770	15790	15790	15770	170
521	20231018	113300	329894470	15800	15830	15830	15800	222
522	20231018	113200	326386200	15830	15830	15830	15830	3
523	20231018	113100	326338710	15830	15830	15830	15830	0
524	20231018	113000	326338710	15830	15830	15830	15830	6
525	20231018	112900	326243730	15830	15830	15830	15830	7
526	20231018	112800	326132920	15830	15830	15830	15830	8
527	20231018	112700	326006280	15850	15820	15850	15820	8
528	20231018	112600	325879540	15820	15850	15850	15820	297
529	20231018	112500	321180880	15820	15830	15830	15820	38
530	20231018	112400	320579670	15830	15830	15830	15830	2
531	20231018	112300	320548010	15830	15840	15840	15830	9
532	20231018	112200	320405470	15840	15840	15840	15840	15
533	20231018	112100	320167870	15840	15860	15860	15840	31
534	20231018	112000	319676510	15860	15860	15860	15860	3
535	20231018	111900	319628930	15860	15860	15860	15860	4
536	20231018	111800	319565490	15860	15860	15860	15860	3
537	20231018	111700	319517910	15860	15860	15860	15850	45
538	20231018	111600	318804240	15860	15860	15860	15860	3
539	20231018	111500	318756660	15860	15860	15860	15860	3
540	20231018	111400	318709080	15850	15860	15860	15850	5
541	20231018	111300	318629790	15860	15860	15860	15860	2
542	20231018	111200	318598070	15850	15860	15860	15850	5
543	20231018	111100	318518810	15860	15850	15860	15850	3
544	20231018	111000	318471240	15850	15860	15860	15850	5
545	20231018	110900	318391970	15860	15860	15860	15860	32
546	20231018	110800	317884450	15860	15860	15860	15860	0
547	20231018	110700	317884450	15860	15860	15860	15860	165
548	20231018	110600	315267550	15860	15860	15870	15860	765
549	20231018	110500	303131640	15860	15860	15860	15860	0
550	20231018	110400	303131640	15860	15860	15860	15860	16
551	20231018	110300	302877880	15860	15850	15860	15850	28
552	20231018	110200	302434020	15860	15820	15860	15820	7
553	20231018	110100	302323200	15860	15860	15860	15860	0
554	20231018	110000	302323200	15860	15820	15860	15820	519
555	20231018	105900	294100920	15800	15800	15800	15800	2
556	20231018	105800	294069320	15820	15820	15820	15820	6
557	20231018	105700	293974400	15820	15820	15820	15820	8
558	20231018	105600	293847840	15820	15820	15820	15820	0
559	20231018	105500	293847840	15820	15800	15820	15800	7
560	20231018	105400	293737120	15820	15820	15820	15820	12
561	20231018	105300	293547280	15820	15820	15820	15820	13
562	20231018	105200	293341620	15800	15800	15800	15800	0
563	20231018	105100	293341620	15800	15800	15800	15800	0
564	20231018	105000	293341620	15800	15800	15800	15800	6
565	20231018	104900	293246820	15830	15830	15830	15830	12
566	20231018	104800	293056860	15780	15780	15780	15780	0
567	20231018	104700	293056860	15780	15750	15780	15750	2
568	20231018	104600	293025330	15750	15770	15770	15750	400
569	20231018	104500	286721210	15770	15770	15770	15770	0
570	20231018	104400	286721210	15770	15800	15800	15770	731
571	20231018	104300	275182330	15830	15830	15830	15830	2
572	20231018	104200	275150670	15790	15800	15830	15790	316
573	20231018	104100	270158850	15800	15790	15800	15790	73
574	20231018	104000	269005590	15790	15790	15790	15790	0
575	20231018	103900	269005590	15790	15850	15850	15790	2330
576	20231018	103800	232171500	15860	15860	15860	15860	0
577	20231018	103700	232171500	15860	15850	15860	15850	12
578	20231018	103600	231981230	15860	15860	15860	15860	0
579	20231018	103500	231981230	15860	15850	15860	15850	13
580	20231018	103400	231775080	15850	15840	15850	15840	9
581	20231018	103300	231632500	15860	15850	15860	15850	20
582	20231018	103200	231315350	15850	15860	15860	15850	4
583	20231018	103100	231251920	15860	15840	15870	15840	679
584	20231018	103000	220484160	15830	15830	15830	15830	150
585	20231018	102900	218109660	15830	15840	15840	15830	126
586	20231018	102800	216113860	15850	15850	15850	15850	79
587	20231018	102700	214861710	15850	15850	15850	15850	0
588	20231018	102600	214861710	15850	15860	15860	15850	13
589	20231018	102500	214655560	15860	15860	15860	15860	3
590	20231018	102400	214607980	15860	15860	15860	15860	8
591	20231018	102300	214481100	15850	15850	15850	15850	47
592	20231018	102200	213736150	15850	15920	15920	15850	486
593	20231018	102100	206031550	15930	15930	15930	15930	14
594	20231018	102000	205808530	15870	15870	15870	15870	0
595	20231018	101900	205808530	15870	15850	15870	15850	82
596	20231018	101800	204507570	15850	15850	15850	15850	4
597	20231018	101700	204444170	15850	15840	15850	15840	149
598	20231018	101600	202082540	15850	15850	15850	15850	7
599	20231018	101500	201971590	15860	15850	15860	15850	30
600	20231018	101400	201496080	15840	15850	15850	15840	204
601	20231018	101300	198262880	15860	15850	15860	15850	28
602	20231018	101200	197818940	15860	15860	15860	15850	91
603	20231018	101100	196375730	15870	15870	15870	15870	9
604	20231018	101000	196232900	15870	15860	15870	15860	32
605	20231018	100900	195725360	15870	15860	15870	15860	18
606	20231018	100800	195439780	15860	15850	15860	15850	102
607	20231018	100700	193823060	15870	15870	15870	15870	73
608	20231018	100600	192664550	15870	15880	15880	15850	961
609	20231018	100500	177420940	15890	15890	15890	15890	254
610	20231018	100400	173384880	15890	15900	15900	15890	203
611	20231018	100300	170157950	15930	15930	15930	15930	0
612	20231018	100200	170157950	15930	15910	15930	15910	106
613	20231018	100100	168471290	15930	15940	15940	15930	9
614	20231018	100000	168327900	15940	15940	15940	15910	234
615	20231018	095900	164601570	15940	15950	15950	15940	208
616	20231018	095800	161284970	15900	15900	15900	15890	110
617	20231018	095700	159536120	15950	15950	15950	15950	2
618	20231018	095600	159504220	15950	15950	15950	15950	0
619	20231018	095500	159504220	15950	15950	15950	15950	2
620	20231018	095400	159472320	15950	15950	15950	15950	0
621	20231018	095300	159472320	15950	15890	15950	15890	42
622	20231018	095200	158804220	15920	15940	15940	15920	306
623	20231018	095100	153929650	15960	15960	15960	15960	2
624	20231018	095000	153897730	15950	15950	15950	15950	500
625	20231018	094900	145922730	15950	15950	15950	15950	0
626	20231018	094800	145922730	15950	15950	15950	15950	0
627	20231018	094700	145922730	15950	15940	15950	15940	68
628	20231018	094600	144838430	15940	15940	15940	15940	100
629	20231018	094500	143244430	15950	15950	15950	15950	28
630	20231018	094400	142797830	15950	15970	15970	15950	336
631	20231018	094300	137435420	15980	15990	15990	15980	215
632	20231018	094200	133998570	16000	16000	16000	16000	216
633	20231018	094100	130542570	16050	16050	16050	16050	0
634	20231018	094000	130542570	16050	16040	16050	16040	15
635	20231018	093900	130301910	16050	16050	16050	16050	12
636	20231018	093800	130109310	16050	16060	16060	16010	248
637	20231018	093700	126137800	16020	16030	16030	16020	268
638	20231018	093600	121842960	16030	16050	16050	16030	120
639	20231018	093500	119917360	16040	16060	16060	16040	222
640	20231018	093400	116355160	16060	16060	16070	16060	454
641	20231018	093300	109060680	16060	16060	16060	16060	14
642	20231018	093200	108835840	16060	16060	16060	16060	73
643	20231018	093100	107663460	16060	16070	16070	16060	51
644	20231018	093000	106844390	16070	16070	16070	16070	105
645	20231018	092900	105157040	16070	16080	16080	16070	50
646	20231018	092800	104353530	16070	16070	16080	16070	267
647	20231018	092700	100060340	16080	16080	16080	16080	156
648	20231018	092600	97551860	16060	16060	16080	16060	193
649	20231018	092500	94450970	16010	16050	16050	16010	124
650	20231018	092400	92465570	16050	16020	16050	16020	330
651	20231018	092300	87170370	16000	16020	16040	16000	383
652	20231018	092200	81034990	16000	15960	16000	15960	295
653	20231018	092100	76323510	15940	15920	15940	15920	172
654	20231018	092000	73582630	15880	15880	15880	15880	22
655	20231018	091900	73233270	15860	15860	15860	15860	8
656	20231018	091800	73106390	15860	15860	15860	15860	0
657	20231018	091700	73106390	15860	15850	15860	15850	299
658	20231018	091600	68367220	15860	15880	15880	15860	706
659	20231018	091500	57168450	15880	15900	15900	15880	586
660	20231018	091400	47852070	15910	15950	15950	15910	851
661	20231018	091300	34297210	15950	15980	15980	15950	514
662	20231018	091200	26092500	15980	15980	15980	15980	13
663	20231018	091100	25884760	15980	15980	15980	15980	22
664	20231018	091000	25533200	15980	15980	15980	15980	60
665	20231018	090900	24574400	15980	15980	15980	15980	70
666	20231018	090800	23455800	15980	15980	15990	15980	36
667	20231018	090700	22880510	16020	15990	16020	15990	150
668	20231018	090600	20480340	15950	15950	15950	15950	10
669	20231018	090500	20320840	15950	15940	15950	15930	508
670	20231018	090400	12220420	15950	15950	15950	15950	14
671	20231018	090300	11997120	15940	15940	15940	15940	0
672	20231018	090200	11997120	15940	15940	15940	15940	40
673	20231018	090100	11359520	15980	15980	15980	15980	3
674	20231018	090000	11311580	16000	16000	16000	15940	707