KissMeData/200130/min/candle-20231016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231016	201300	982771780	15730	15730	15730	15730	1400
3	20231016	201200	982771780	15730	15730	15730	15730	0
4	20231016	201100	982771780	15730	15730	15730	15730	0
5	20231016	201000	982771780	15730	15730	15730	15730	0
6	20231016	200900	982771780	15730	15730	15730	15730	0
7	20231016	200800	982771780	15730	15730	15730	15730	0
8	20231016	200700	982771780	15730	15730	15730	15730	0
9	20231016	200600	982771780	15730	15730	15730	15730	0
10	20231016	200500	982771780	15730	15730	15730	15730	0
11	20231016	200400	982771780	15730	15730	15730	15730	0
12	20231016	200300	982771780	15730	15730	15730	15730	0
13	20231016	200200	982771780	15730	15730	15730	15730	0
14	20231016	200100	982771780	15730	15730	15730	15730	0
15	20231016	200000	982771780	15730	15730	15730	15730	0
16	20231016	195900	982771780	15730	15730	15730	15730	0
17	20231016	195800	982771780	15730	15730	15730	15730	0
18	20231016	195700	982771780	15730	15730	15730	15730	0
19	20231016	195600	982771780	15730	15730	15730	15730	0
20	20231016	195500	982771780	15730	15730	15730	15730	0
21	20231016	195400	982771780	15730	15730	15730	15730	0
22	20231016	195300	982771780	15730	15730	15730	15730	0
23	20231016	195200	982771780	15730	15730	15730	15730	0
24	20231016	195100	982771780	15730	15730	15730	15730	0
25	20231016	195000	982771780	15730	15730	15730	15730	0
26	20231016	194900	982771780	15730	15730	15730	15730	0
27	20231016	194800	982771780	15730	15730	15730	15730	0
28	20231016	194700	982771780	15730	15730	15730	15730	0
29	20231016	194600	982771780	15730	15730	15730	15730	0
30	20231016	194500	982771780	15730	15730	15730	15730	0
31	20231016	194400	982771780	15730	15730	15730	15730	0
32	20231016	194300	982771780	15730	15730	15730	15730	1400
33	20231016	194200	982771780	15730	15730	15730	15730	0
34	20231016	194100	982771780	15730	15730	15730	15730	0
35	20231016	194000	982771780	15730	15730	15730	15730	0
36	20231016	193900	982771780	15730	15730	15730	15730	0
37	20231016	193800	982771780	15730	15730	15730	15730	0
38	20231016	193700	982771780	15730	15730	15730	15730	0
39	20231016	193600	982771780	15730	15730	15730	15730	0
40	20231016	193500	982771780	15730	15730	15730	15730	0
41	20231016	193400	982771780	15730	15730	15730	15730	0
42	20231016	193300	982771780	15730	15730	15730	15730	0
43	20231016	193200	982771780	15730	15730	15730	15730	0
44	20231016	193100	982771780	15730	15730	15730	15730	0
45	20231016	193000	982771780	15730	15730	15730	15730	0
46	20231016	192900	982771780	15730	15730	15730	15730	0
47	20231016	192800	982771780	15730	15730	15730	15730	0
48	20231016	192700	982771780	15730	15730	15730	15730	0
49	20231016	192600	982771780	15730	15730	15730	15730	0
50	20231016	192500	982771780	15730	15730	15730	15730	0
51	20231016	192400	982771780	15730	15730	15730	15730	0
52	20231016	192300	982771780	15730	15730	15730	15730	0
53	20231016	192200	982771780	15730	15730	15730	15730	0
54	20231016	192100	982771780	15730	15730	15730	15730	0
55	20231016	192000	982771780	15730	15730	15730	15730	0
56	20231016	191900	982771780	15730	15730	15730	15730	0
57	20231016	191800	982771780	15730	15730	15730	15730	0
58	20231016	191700	982771780	15730	15730	15730	15730	0
59	20231016	191600	982771780	15730	15730	15730	15730	0
60	20231016	191500	982771780	15730	15730	15730	15730	0
61	20231016	191400	982771780	15730	15730	15730	15730	0
62	20231016	191300	982771780	15730	15730	15730	15730	1400
63	20231016	191200	982771780	15730	15730	15730	15730	0
64	20231016	191100	982771780	15730	15730	15730	15730	0
65	20231016	191000	982771780	15730	15730	15730	15730	0
66	20231016	190900	982771780	15730	15730	15730	15730	0
67	20231016	190800	982771780	15730	15730	15730	15730	0
68	20231016	190700	982771780	15730	15730	15730	15730	0
69	20231016	190600	982771780	15730	15730	15730	15730	0
70	20231016	190500	982771780	15730	15730	15730	15730	0
71	20231016	190400	982771780	15730	15730	15730	15730	0
72	20231016	190300	982771780	15730	15730	15730	15730	0
73	20231016	190200	982771780	15730	15730	15730	15730	0
74	20231016	190100	982771780	15730	15730	15730	15730	0
75	20231016	190000	982771780	15730	15730	15730	15730	0
76	20231016	185900	982771780	15730	15730	15730	15730	0
77	20231016	185800	982771780	15730	15730	15730	15730	0
78	20231016	185700	982771780	15730	15730	15730	15730	0
79	20231016	185600	982771780	15730	15730	15730	15730	0
80	20231016	185500	982771780	15730	15730	15730	15730	0
81	20231016	185400	982771780	15730	15730	15730	15730	0
82	20231016	185300	982771780	15730	15730	15730	15730	0
83	20231016	185200	982771780	15730	15730	15730	15730	0
84	20231016	185100	982771780	15730	15730	15730	15730	0
85	20231016	185000	982771780	15730	15730	15730	15730	0
86	20231016	184900	982771780	15730	15730	15730	15730	0
87	20231016	184800	982771780	15730	15730	15730	15730	0
88	20231016	184700	982771780	15730	15730	15730	15730	0
89	20231016	184600	982771780	15730	15730	15730	15730	0
90	20231016	184500	982771780	15730	15730	15730	15730	0
91	20231016	184400	982771780	15730	15730	15730	15730	0
92	20231016	184300	982771780	15730	15730	15730	15730	1400
93	20231016	184200	982771780	15730	15730	15730	15730	0
94	20231016	184100	982771780	15730	15730	15730	15730	0
95	20231016	184000	982771780	15730	15730	15730	15730	0
96	20231016	183900	982771780	15730	15730	15730	15730	0
97	20231016	183800	982771780	15730	15730	15730	15730	0
98	20231016	183700	982771780	15730	15730	15730	15730	0
99	20231016	183600	982771780	15730	15730	15730	15730	0
100	20231016	183500	982771780	15730	15730	15730	15730	0
101	20231016	183400	982771780	15730	15730	15730	15730	0
102	20231016	183300	982771780	15730	15730	15730	15730	0
103	20231016	183200	982771780	15730	15730	15730	15730	0
104	20231016	183100	982771780	15730	15730	15730	15730	0
105	20231016	183000	982771780	15730	15730	15730	15730	0
106	20231016	182900	982771780	15730	15730	15730	15730	0
107	20231016	182800	982771780	15730	15730	15730	15730	0
108	20231016	182700	982771780	15730	15730	15730	15730	0
109	20231016	182600	982771780	15730	15730	15730	15730	0
110	20231016	182500	982771780	15730	15730	15730	15730	0
111	20231016	182400	982771780	15730	15730	15730	15730	0
112	20231016	182300	982771780	15730	15730	15730	15730	0
113	20231016	182200	982771780	15730	15730	15730	15730	0
114	20231016	182100	982771780	15730	15730	15730	15730	0
115	20231016	182000	982771780	15730	15730	15730	15730	0
116	20231016	181900	982771780	15730	15730	15730	15730	0
117	20231016	181800	982771780	15730	15730	15730	15730	0
118	20231016	181700	982771780	15730	15730	15730	15730	0
119	20231016	181600	982771780	15730	15730	15730	15730	0
120	20231016	181500	982771780	15730	15730	15730	15730	0
121	20231016	181400	982771780	15730	15730	15730	15730	0
122	20231016	181300	982771780	15730	15730	15730	15730	1400
123	20231016	181200	982771780	15730	15730	15730	15730	0
124	20231016	181100	982771780	15730	15730	15730	15730	0
125	20231016	181000	982771780	15730	15730	15730	15730	0
126	20231016	180900	982771780	15730	15730	15730	15730	0
127	20231016	180800	982771780	15730	15730	15730	15730	0
128	20231016	180700	982771780	15730	15730	15730	15730	0
129	20231016	180600	982771780	15730	15730	15730	15730	0
130	20231016	180500	982771780	15730	15730	15730	15730	0
131	20231016	180400	982771780	15730	15730	15730	15730	0
132	20231016	180300	982771780	15730	15730	15730	15730	0
133	20231016	180200	982771780	15730	15730	15730	15730	0
134	20231016	180100	982771780	15730	15730	15730	15730	0
135	20231016	180000	982771780	15730	15730	15730	15730	0
136	20231016	175900	982771780	15730	15730	15730	15730	0
137	20231016	175800	982771780	15730	15730	15730	15730	0
138	20231016	175700	982771780	15730	15730	15730	15730	0
139	20231016	175600	982771780	15730	15730	15730	15730	0
140	20231016	175500	982771780	15730	15730	15730	15730	0
141	20231016	175400	982771780	15730	15730	15730	15730	0
142	20231016	175300	982771780	15730	15730	15730	15730	0
143	20231016	175200	982771780	15730	15730	15730	15730	0
144	20231016	175100	982771780	15730	15730	15730	15730	0
145	20231016	175000	982771780	15730	15730	15730	15730	0
146	20231016	174900	982771780	15730	15730	15730	15730	0
147	20231016	174800	982771780	15730	15730	15730	15730	0
148	20231016	174700	982771780	15730	15730	15730	15730	0
149	20231016	174600	982771780	15730	15730	15730	15730	0
150	20231016	174500	982771780	15730	15730	15730	15730	0
151	20231016	174400	982771780	15730	15730	15730	15730	0
152	20231016	174300	982771780	15730	15730	15730	15730	1400
153	20231016	174200	982771780	15730	15730	15730	15730	0
154	20231016	174100	982771780	15730	15730	15730	15730	0
155	20231016	174000	982771780	15730	15730	15730	15730	0
156	20231016	173900	982771780	15730	15730	15730	15730	0
157	20231016	173800	982771780	15730	15730	15730	15730	0
158	20231016	173700	982771780	15730	15730	15730	15730	0
159	20231016	173600	982771780	15730	15730	15730	15730	0
160	20231016	173500	982771780	15730	15730	15730	15730	0
161	20231016	173400	982771780	15730	15730	15730	15730	0
162	20231016	173300	982771780	15730	15730	15730	15730	0
163	20231016	173200	982771780	15730	15730	15730	15730	0
164	20231016	173100	982771780	15730	15730	15730	15730	0
165	20231016	173000	982771780	15730	15730	15730	15730	0
166	20231016	172900	982771780	15730	15730	15730	15730	0
167	20231016	172800	982771780	15730	15730	15730	15730	0
168	20231016	172700	982771780	15730	15730	15730	15730	0
169	20231016	172600	982771780	15730	15730	15730	15730	0
170	20231016	172500	982771780	15730	15730	15730	15730	0
171	20231016	172400	982771780	15730	15730	15730	15730	0
172	20231016	172300	982771780	15730	15730	15730	15730	0
173	20231016	172200	982771780	15730	15730	15730	15730	0
174	20231016	172100	982771780	15730	15730	15730	15730	0
175	20231016	172000	982771780	15730	15730	15730	15730	0
176	20231016	171900	982771780	15730	15730	15730	15730	0
177	20231016	171800	982771780	15730	15730	15730	15730	0
178	20231016	171700	982771780	15730	15730	15730	15730	0
179	20231016	171600	982771780	15730	15730	15730	15730	0
180	20231016	171500	982771780	15730	15730	15730	15730	0
181	20231016	171400	982771780	15730	15730	15730	15730	0
182	20231016	171300	982771780	15730	15730	15730	15730	1400
183	20231016	171200	982771780	15730	15730	15730	15730	0
184	20231016	171100	982771780	15730	15730	15730	15730	0
185	20231016	171000	982771780	15730	15730	15730	15730	0
186	20231016	170900	982771780	15730	15730	15730	15730	0
187	20231016	170800	982771780	15730	15730	15730	15730	0
188	20231016	170700	982771780	15730	15730	15730	15730	0
189	20231016	170600	982771780	15730	15730	15730	15730	0
190	20231016	170500	982771780	15730	15730	15730	15730	0
191	20231016	170400	982771780	15730	15730	15730	15730	0
192	20231016	170300	982771780	15730	15730	15730	15730	0
193	20231016	170200	982771780	15730	15730	15730	15730	0
194	20231016	170100	982771780	15730	15730	15730	15730	0
195	20231016	170000	982771780	15730	15730	15730	15730	0
196	20231016	165900	982771780	15730	15730	15730	15730	0
197	20231016	165800	982771780	15730	15730	15730	15730	0
198	20231016	165700	982771780	15730	15730	15730	15730	0
199	20231016	165600	982771780	15730	15730	15730	15730	0
200	20231016	165500	982771780	15730	15730	15730	15730	0
201	20231016	165400	982771780	15730	15730	15730	15730	0
202	20231016	165300	982771780	15730	15730	15730	15730	0
203	20231016	165200	982771780	15730	15730	15730	15730	0
204	20231016	165100	982771780	15730	15730	15730	15730	0
205	20231016	165000	982771780	15730	15730	15730	15730	0
206	20231016	164900	982771780	15730	15730	15730	15730	0
207	20231016	164800	982771780	15730	15730	15730	15730	0
208	20231016	164700	982771780	15730	15730	15730	15730	0
209	20231016	164600	982771780	15730	15730	15730	15730	0
210	20231016	164500	982771780	15730	15730	15730	15730	0
211	20231016	164400	982771780	15730	15730	15730	15730	0
212	20231016	164300	982771780	15730	15730	15730	15730	1400
213	20231016	164200	982771780	15730	15730	15730	15730	0
214	20231016	164100	982771780	15730	15730	15730	15730	0
215	20231016	164000	982771780	15730	15730	15730	15730	0
216	20231016	163900	982771780	15730	15730	15730	15730	0
217	20231016	163800	982771780	15730	15730	15730	15730	0
218	20231016	163700	982771780	15730	15730	15730	15730	0
219	20231016	163600	982771780	15730	15730	15730	15730	0
220	20231016	163500	982771780	15730	15730	15730	15730	0
221	20231016	163400	982771780	15730	15730	15730	15730	0
222	20231016	163300	982771780	15730	15730	15730	15730	0
223	20231016	163200	982771780	15730	15730	15730	15730	0
224	20231016	163100	982771780	15730	15730	15730	15730	0
225	20231016	163000	982771780	15730	15730	15730	15730	0
226	20231016	162900	982771780	15730	15730	15730	15730	0
227	20231016	162800	982771780	15730	15730	15730	15730	0
228	20231016	162700	982771780	15730	15730	15730	15730	0
229	20231016	162600	982771780	15730	15730	15730	15730	0
230	20231016	162500	982771780	15730	15730	15730	15730	0
231	20231016	162400	982771780	15730	15730	15730	15730	0
232	20231016	162300	982771780	15730	15730	15730	15730	0
233	20231016	162200	982771780	15730	15730	15730	15730	0
234	20231016	162100	982771780	15730	15730	15730	15730	0
235	20231016	162000	982771780	15730	15730	15730	15730	0
236	20231016	161900	982771780	15730	15730	15730	15730	0
237	20231016	161800	982771780	15730	15730	15730	15730	0
238	20231016	161700	982771780	15730	15730	15730	15730	0
239	20231016	161600	982771780	15730	15730	15730	15730	0
240	20231016	161500	982771780	15730	15730	15730	15730	0
241	20231016	161400	982771780	15730	15730	15730	15730	0
242	20231016	161300	982771780	15730	15730	15730	15730	1400
243	20231016	161200	982771780	15730	15730	15730	15730	0
244	20231016	161100	982771780	15730	15730	15730	15730	0
245	20231016	161000	982771780	15730	15730	15730	15730	0
246	20231016	160900	982771780	15730	15730	15730	15730	0
247	20231016	160800	982771780	15730	15730	15730	15730	0
248	20231016	160700	982771780	15730	15730	15730	15730	0
249	20231016	160600	982771780	15730	15730	15730	15730	0
250	20231016	160500	982771780	15730	15730	15730	15730	0
251	20231016	160400	982771780	15730	15730	15730	15730	0
252	20231016	160300	982771780	15730	15730	15730	15730	0
253	20231016	160200	982771780	15730	15730	15730	15730	0
254	20231016	160100	982771780	15730	15730	15730	15730	0
255	20231016	160000	982771780	15730	15730	15730	15730	0
256	20231016	155900	982771780	15730	15730	15730	15730	0
257	20231016	155800	982771780	15730	15730	15730	15730	0
258	20231016	155700	982771780	15730	15730	15730	15730	0
259	20231016	155600	982771780	15730	15730	15730	15730	0
260	20231016	155500	982771780	15730	15730	15730	15730	0
261	20231016	155400	982771780	15730	15730	15730	15730	0
262	20231016	155300	982771780	15730	15730	15730	15730	0
263	20231016	155200	982771780	15730	15730	15730	15730	0
264	20231016	155100	982771780	15730	15730	15730	15730	0
265	20231016	155000	982771780	15730	15730	15730	15730	0
266	20231016	154900	982771780	15730	15730	15730	15730	0
267	20231016	154800	982771780	15730	15730	15730	15730	0
268	20231016	154700	982771780	15730	15730	15730	15730	0
269	20231016	154600	982771780	15730	15730	15730	15730	0
270	20231016	154500	982771780	15730	15730	15730	15730	0
271	20231016	154400	982771780	15730	15730	15730	15730	0
272	20231016	154300	982771780	15730	15730	15730	15730	1400
273	20231016	154200	982771780	15730	15730	15730	15730	0
274	20231016	154100	982771780	15730	15730	15730	15730	0
275	20231016	154000	982771780	15730	15730	15730	15730	0
276	20231016	153900	982771780	15730	15730	15730	15730	0
277	20231016	153800	982771780	15730	15730	15730	15730	0
278	20231016	153700	982771780	15730	15730	15730	15730	0
279	20231016	153600	982771780	15730	15730	15730	15730	0
280	20231016	153500	982771780	15730	15730	15730	15730	0
281	20231016	153400	982771780	15730	15730	15730	15730	0
282	20231016	153300	982771780	15730	15730	15730	15730	0
283	20231016	153200	982771780	15730	15730	15730	15730	0
284	20231016	153100	982771780	15730	15730	15730	15730	0
285	20231016	153000	982771780	15730	15730	15730	15730	1400
286	20231016	152900	960749780	15740	15740	15740	15740	0
287	20231016	152800	960749780	15740	15740	15740	15740	0
288	20231016	152700	960749780	15740	15740	15740	15740	0
289	20231016	152600	960749780	15740	15740	15740	15740	0
290	20231016	152500	960749780	15740	15740	15740	15740	0
291	20231016	152400	960749780	15740	15740	15740	15740	0
292	20231016	152300	960749780	15740	15740	15740	15740	0
293	20231016	152200	960749780	15740	15740	15740	15740	0
294	20231016	152100	960749780	15740	15740	15740	15740	0
295	20231016	152000	960749780	15740	15740	15740	15740	0
296	20231016	151900	960749780	15740	15790	15800	15730	1036
297	20231016	151800	944412280	15790	15790	15790	15790	1420
298	20231016	151700	921990480	15790	15760	15790	15760	231
299	20231016	151600	918349020	15750	15750	15750	15750	255
300	20231016	151500	914332770	15750	15760	15760	15750	515
301	20231016	151400	906221250	15760	15760	15760	15760	116
302	20231016	151300	904393090	15760	15760	15760	15760	127
303	20231016	151200	902391570	15750	15760	15760	15750	84
304	20231016	151100	901067750	15770	15770	15780	15770	423
305	20231016	151000	894396220	15780	15750	15780	15750	722
306	20231016	150900	883011920	15750	15740	15770	15740	1042
307	20231016	150800	866592030	15730	15730	15730	15730	887
308	20231016	150700	852639520	15730	15730	15730	15730	45
309	20231016	150600	851931670	15730	15720	15730	15720	834
310	20231016	150500	838818440	15720	15730	15730	15720	268
311	20231016	150400	834603430	15720	15730	15730	15720	495
312	20231016	150300	826817090	15730	15740	15740	15730	736
313	20231016	150200	815237800	15730	15730	15730	15730	602
314	20231016	150100	805768340	15730	15730	15730	15730	378
315	20231016	150000	799822400	15730	15710	15730	15700	452
316	20231016	145900	792717290	15710	15700	15710	15700	327
317	20231016	145800	787581630	15690	15700	15700	15690	424
318	20231016	145700	780928630	15680	15650	15690	15650	1291
319	20231016	145600	760704480	15650	15650	15650	15650	1
320	20231016	145500	760688830	15650	15650	15650	15650	27
321	20231016	145400	760266280	15650	15650	15650	15650	12
322	20231016	145300	760078480	15650	15650	15650	15650	27
323	20231016	145200	759655930	15650	15650	15650	15640	113
324	20231016	145100	757888420	15650	15650	15650	15650	40
325	20231016	145000	757262420	15650	15650	15650	15650	16
326	20231016	144900	757012020	15640	15660	15660	15640	39
327	20231016	144800	756401520	15650	15660	15660	15650	146
328	20231016	144700	754116470	15660	15660	15660	15660	27
329	20231016	144600	753693650	15660	15660	15660	15660	118
330	20231016	144500	751845770	15660	15660	15660	15660	43
331	20231016	144400	751172390	15660	15660	15660	15660	111
332	20231016	144300	749434130	15670	15690	15690	15670	66
333	20231016	144200	748399280	15680	15680	15680	15680	6
334	20231016	144100	748305200	15690	15690	15690	15690	173
335	20231016	144000	745590830	15710	15710	15710	15710	0
336	20231016	143900	745590830	15710	15690	15710	15690	180
337	20231016	143800	742764980	15680	15680	15680	15680	21
338	20231016	143700	742435700	15690	15670	15690	15670	102
339	20231016	143600	740836820	15670	15670	15670	15670	0
340	20231016	143500	740836820	15670	15680	15680	15670	29
341	20231016	143400	740382120	15670	15660	15670	15660	88
342	20231016	143300	739003910	15660	15650	15660	15650	35
343	20231016	143200	738455860	15660	15680	15680	15660	127
344	20231016	143100	736465070	15690	15690	15690	15690	27
345	20231016	143000	736041440	15690	15690	15690	15690	0
346	20231016	142900	736041440	15690	15690	15690	15690	38
347	20231016	142800	735445220	15690	15670	15710	15670	501
348	20231016	142700	727584880	15670	15670	15670	15670	27
349	20231016	142600	727161790	15670	15670	15670	15670	5
350	20231016	142500	727083440	15670	15670	15670	15670	34
351	20231016	142400	726550660	15670	15670	15670	15670	36
352	20231016	142300	725986540	15670	15670	15670	15660	183
353	20231016	142200	723119330	15660	15660	15660	15660	0
354	20231016	142100	723119330	15660	15670	15670	15660	40
355	20231016	142000	722492540	15670	15670	15670	15670	0
356	20231016	141900	722492540	15670	15670	15670	15670	33
357	20231016	141800	721975430	15670	15670	15670	15670	15
358	20231016	141700	721740380	15670	15660	15670	15660	32
359	20231016	141600	721239150	15660	15660	15660	15660	1
360	20231016	141500	721223490	15660	15660	15660	15660	27
361	20231016	141400	720800670	15660	15660	15660	15660	15
362	20231016	141300	720565770	15660	15660	15660	15660	27
363	20231016	141200	720142950	15660	15670	15670	15660	171
364	20231016	141100	717463780	15670	15670	15670	15670	129
365	20231016	141000	715442350	15650	15650	15650	15650	0
366	20231016	140900	715442350	15650	15660	15660	15650	29
367	20231016	140800	714988220	15660	15680	15680	15660	242
368	20231016	140700	711193820	15690	15690	15690	15690	27
369	20231016	140600	710770190	15690	15690	15690	15690	0
370	20231016	140500	710770190	15690	15690	15690	15690	39
371	20231016	140400	710158280	15680	15680	15680	15680	128
372	20231016	140300	708151240	15660	15660	15660	15650	181
373	20231016	140200	705316910	15660	15650	15660	15650	102
374	20231016	140100	703720390	15660	15660	15660	15660	47
375	20231016	140000	702984370	15660	15660	15660	15660	0
376	20231016	135900	702984370	15660	15690	15690	15650	379
377	20231016	135800	697048160	15700	15710	15710	15700	64
378	20231016	135700	696043250	15700	15700	15700	15700	77
379	20231016	135600	694834350	15700	15700	15700	15700	0
380	20231016	135500	694834350	15700	15700	15700	15700	27
381	20231016	135400	694410450	15690	15690	15690	15690	84
382	20231016	135300	693092490	15690	15690	15690	15690	81
383	20231016	135200	691821600	15680	15680	15680	15680	27
384	20231016	135100	691398240	15670	15670	15670	15670	0
385	20231016	135000	691398240	15670	15700	15700	15670	404
386	20231016	134900	685061470	15670	15670	15670	15670	48
387	20231016	134800	684309310	15660	15660	15660	15660	63
388	20231016	134700	683322730	15660	15660	15660	15660	3
389	20231016	134600	683275750	15650	15650	15650	15650	27
390	20231016	134500	682853200	15650	15650	15650	15640	48
391	20231016	134400	682102010	15650	15650	15650	15640	73
392	20231016	134300	680959670	15650	15650	15650	15650	4
393	20231016	134200	680897070	15650	15700	15700	15650	757
394	20231016	134100	669031270	15700	15690	15700	15690	61
395	20231016	134000	668073720	15700	15700	15700	15700	47
396	20231016	133900	667335820	15690	15690	15690	15690	0
397	20231016	133800	667335820	15690	15700	15700	15690	38
398	20231016	133700	666739330	15700	15690	15700	15690	14
399	20231016	133600	666519640	15690	15690	15690	15690	31
400	20231016	133500	666033250	15690	15690	15690	15690	14
401	20231016	133400	665813590	15700	15690	15700	15690	112
402	20231016	133300	664055970	15690	15690	15690	15690	13
403	20231016	133200	663852000	15710	15710	15710	15710	27
404	20231016	133100	663427830	15710	15710	15710	15710	2
405	20231016	133000	663396410	15710	15710	15710	15710	27
406	20231016	132900	662972240	15690	15690	15690	15690	130
407	20231016	132800	660932540	15700	15710	15710	15700	142
408	20231016	132700	658702870	15710	15700	15710	15700	167
409	20231016	132600	656080330	15710	15710	15710	15710	27
410	20231016	132500	655656160	15690	15700	15700	15690	437
411	20231016	132400	648799330	15720	15720	15720	15720	63
412	20231016	132300	647808970	15700	15700	15700	15700	0
413	20231016	132200	647808970	15700	15700	15700	15700	36
414	20231016	132100	647243770	15700	15700	15700	15700	16
415	20231016	132000	646992570	15700	15690	15700	15690	65
416	20231016	131900	645972240	15690	15670	15690	15670	60
417	20231016	131800	645031330	15680	15680	15680	15680	47
418	20231016	131700	644294370	15680	15680	15680	15680	1
419	20231016	131600	644278690	15680	15670	15680	15670	39
420	20231016	131500	643667290	15680	15680	15680	15680	16
421	20231016	131400	643416410	15670	15690	15690	15650	443
422	20231016	131300	636471410	15700	15700	15700	15700	4
423	20231016	131200	636408610	15700	15700	15700	15700	31
424	20231016	131100	635921910	15700	15720	15720	15690	639
425	20231016	131000	625885450	15730	15730	15730	15730	27
426	20231016	130900	625460740	15730	15730	15730	15730	0
427	20231016	130800	625460740	15730	15730	15730	15730	53
428	20231016	130700	624627050	15730	15730	15730	15730	56
429	20231016	130600	623746170	15730	15730	15730	15730	43
430	20231016	130500	623069780	15730	15730	15730	15730	96
431	20231016	130400	621559700	15730	15740	15740	15730	139
432	20231016	130300	619372580	15740	15740	15740	15740	0
433	20231016	130200	619372580	15740	15740	15740	15740	114
434	20231016	130100	617578220	15740	15730	15740	15730	50
435	20231016	130000	616791440	15740	15730	15740	15720	95
436	20231016	125900	615296410	15730	15730	15730	15730	123
437	20231016	125800	613361620	15740	15720	15740	15720	148
438	20231016	125700	611033750	15720	15720	15720	15710	14
439	20231016	125600	610813680	15720	15720	15720	15720	41
440	20231016	125500	610169160	15720	15720	15720	15720	135
441	20231016	125400	608046960	15730	15730	15730	15730	46
442	20231016	125300	607323380	15720	15720	15720	15720	0
443	20231016	125200	607323380	15720	15740	15740	15720	59
444	20231016	125100	606395160	15730	15730	15730	15730	32
445	20231016	125000	605891800	15730	15730	15730	15730	59
446	20231016	124900	604963730	15730	15730	15730	15730	0
447	20231016	124800	604963730	15730	15730	15730	15730	27
448	20231016	124700	604539020	15710	15730	15730	15710	112
449	20231016	124600	602777330	15740	15740	15740	15740	37
450	20231016	124500	602194950	15740	15740	15740	15740	0
451	20231016	124400	602194950	15740	15740	15740	15740	27
452	20231016	124300	601769970	15730	15730	15730	15730	190
453	20231016	124200	598781270	15740	15740	15740	15740	39
454	20231016	124100	598167410	15730	15730	15730	15730	0
455	20231016	124000	598167410	15730	15740	15740	15700	897
456	20231016	123900	584077750	15750	15750	15750	15750	0
457	20231016	123800	584077750	15750	15750	15750	15750	83
458	20231016	123700	582770500	15750	15750	15750	15750	0
459	20231016	123600	582770500	15750	15740	15750	15740	56
460	20231016	123500	581888770	15740	15740	15740	15740	58
461	20231016	123400	580975850	15740	15740	15740	15740	35
462	20231016	123300	580424950	15740	15740	15740	15740	1
463	20231016	123200	580409210	15740	15740	15740	15740	70
464	20231016	123100	579307410	15740	15740	15740	15740	3
465	20231016	123000	579260190	15740	15740	15740	15730	330
466	20231016	122900	574066330	15750	15750	15750	15750	84
467	20231016	122800	572743330	15750	15750	15750	15750	42
468	20231016	122700	572081830	15750	15750	15750	15750	26
469	20231016	122600	571672330	15750	15750	15750	15750	0
470	20231016	122500	571672330	15750	15750	15770	15750	216
471	20231016	122400	568269010	15750	15750	15750	15750	29
472	20231016	122300	567812260	15750	15750	15750	15750	163
473	20231016	122200	565245010	15740	15740	15740	15740	235
474	20231016	122100	561546110	15730	15740	15740	15730	233
475	20231016	122000	557878860	15730	15730	15730	15730	13
476	20231016	121900	557674370	15740	15740	15740	15740	26
477	20231016	121800	557265130	15740	15740	15740	15740	44
478	20231016	121700	556572570	15740	15740	15740	15740	27
479	20231016	121600	556147590	15730	15740	15740	15730	106
480	20231016	121500	554479700	15740	15740	15740	15740	41
481	20231016	121400	553834360	15740	15730	15740	15730	4
482	20231016	121300	553771410	15740	15730	15740	15730	28
483	20231016	121200	553330700	15730	15740	15740	15730	12
484	20231016	121100	553141830	15740	15780	15780	15730	2245
485	20231016	121000	517800050	15790	15800	15800	15790	983
486	20231016	120900	502270430	15780	15780	15780	15780	27
487	20231016	120800	501844370	15780	15780	15780	15780	30
488	20231016	120700	501370970	15780	15770	15800	15770	310
489	20231016	120600	496478070	15760	15760	15760	15760	8
490	20231016	120500	496351990	15770	15760	15770	15760	63
491	20231016	120400	495359000	15750	15760	15760	15750	154
492	20231016	120300	492932010	15770	15770	15770	15770	27
493	20231016	120200	492506220	15770	15770	15770	15770	13
494	20231016	120100	492301210	15760	15770	15770	15760	76
495	20231016	120000	491102890	15770	15770	15770	15770	0
496	20231016	115900	491102890	15770	15770	15770	15770	31
497	20231016	115800	490614020	15770	15770	15770	15770	20
498	20231016	115700	490298620	15770	15750	15770	15750	651
499	20231016	115600	480044610	15750	15750	15750	15750	428
500	20231016	115500	473303610	15760	15760	15760	15760	39
501	20231016	115400	472688970	15760	15760	15760	15760	0
502	20231016	115300	472688970	15760	15760	15810	15740	2167
503	20231016	115200	438563910	15760	15760	15760	15760	13
504	20231016	115100	438359030	15760	15800	15810	15760	1444
505	20231016	115000	415590980	15790	15790	15790	15790	21
506	20231016	114900	415259390	15800	15800	15800	15800	56
507	20231016	114800	414374590	15800	15770	15800	15770	1021
508	20231016	114700	398259670	15780	15780	15780	15780	35
509	20231016	114600	397707370	15780	15780	15780	15780	0
510	20231016	114500	397707370	15780	15770	15780	15770	48
511	20231016	114400	396950030	15770	15770	15770	15770	169
512	20231016	114300	394284900	15780	15780	15780	15780	26
513	20231016	114200	393874620	15780	15770	15780	15770	11
514	20231016	114100	393701140	15780	15770	15780	15770	45
515	20231016	114000	392991140	15780	15780	15780	15780	0
516	20231016	113900	392991140	15780	15780	15780	15780	26
517	20231016	113800	392580860	15780	15780	15780	15770	23
518	20231016	113700	392217930	15780	15780	15780	15780	83
519	20231016	113600	390908190	15780	15780	15780	15780	2
520	20231016	113500	390876630	15790	15790	15790	15790	26
521	20231016	113400	390466090	15790	15790	15790	15790	0
522	20231016	113300	390466090	15790	15790	15790	15790	32
523	20231016	113200	389960810	15770	15770	15770	15770	8
524	20231016	113100	389834650	15790	15790	15790	15790	26
525	20231016	113000	389424110	15770	15780	15780	15770	13
526	20231016	112900	389219010	15780	15800	15800	15780	173
527	20231016	112800	386487230	15790	15790	15790	15790	1
528	20231016	112700	386471440	15790	15790	15790	15790	22
529	20231016	112600	386124060	15790	15790	15790	15790	53
530	20231016	112500	385287190	15800	15780	15800	15780	104
531	20231016	112400	383645510	15780	15780	15780	15780	0
532	20231016	112300	383645510	15780	15770	15780	15770	41
533	20231016	112200	382998680	15760	15760	15760	15760	9
534	20231016	112100	382856840	15770	15770	15770	15770	49
535	20231016	112000	382084110	15770	15770	15770	15770	0
536	20231016	111900	382084110	15770	15760	15770	15760	114
537	20231016	111800	380286960	15760	15780	15780	15760	316
538	20231016	111700	375301400	15780	15770	15790	15770	395
539	20231016	111600	369065890	15770	15770	15770	15770	9
540	20231016	111500	368923960	15760	15770	15770	15760	91
541	20231016	111400	367489390	15780	15780	15780	15780	68
542	20231016	111300	366416350	15780	15780	15790	15780	173
543	20231016	111200	363685200	15780	15790	15790	15780	63
544	20231016	111100	362690940	15790	15770	15790	15770	72
545	20231016	111000	361554240	15770	15780	15780	15770	36
546	20231016	110900	360986470	15780	15770	15780	15770	41
547	20231016	110800	360339540	15770	15770	15770	15770	234
548	20231016	110700	356649360	15790	15790	15790	15790	26
549	20231016	110600	356238820	15790	15790	15790	15790	195
550	20231016	110500	353159770	15770	15760	15770	15760	131
551	20231016	110400	351094660	15770	15770	15770	15770	30
552	20231016	110300	350621560	15750	15760	15760	15750	36
553	20231016	110200	350054550	15760	15760	15760	15760	57
554	20231016	110100	349156230	15740	15760	15760	15730	1343
555	20231016	110000	328017180	15770	15790	15790	15770	48
556	20231016	105900	327259650	15790	15790	15790	15790	11
557	20231016	105800	327085960	15790	15790	15790	15790	27
558	20231016	105700	326659630	15790	15790	15790	15790	0
559	20231016	105600	326659630	15790	15800	15800	15790	89
560	20231016	105500	325253930	15800	15790	15800	15790	14
561	20231016	105400	325032740	15790	15800	15800	15790	58
562	20231016	105300	324116650	15800	15800	15800	15800	0
563	20231016	105200	324116650	15800	15820	15820	15800	39
564	20231016	105100	323499910	15790	15840	15840	15790	193
565	20231016	105000	320444380	15850	15790	15880	15790	1671
566	20231016	104900	293991540	15790	15790	15790	15790	15
567	20231016	104800	293754690	15780	15790	15790	15780	38
568	20231016	104700	293154790	15790	15790	15790	15790	0
569	20231016	104600	293154790	15790	15790	15790	15790	27
570	20231016	104500	292728460	15790	15790	15790	15790	18
571	20231016	104400	292444240	15780	15780	15780	15780	26
572	20231016	104300	292033960	15770	15770	15770	15770	7
573	20231016	104200	291923570	15770	15760	15770	15760	17
574	20231016	104100	291655490	15760	15760	15760	15760	0
575	20231016	104000	291655490	15760	15760	15760	15760	26
576	20231016	103900	291245730	15760	15760	15760	15760	0
577	20231016	103800	291245730	15760	15730	15760	15730	58
578	20231016	103700	290332580	15760	15770	15770	15760	84
579	20231016	103600	289007910	15780	15770	15780	15770	38
580	20231016	103500	288408290	15770	15770	15770	15770	15
581	20231016	103400	288171740	15760	15740	15760	15730	32
582	20231016	103300	287667500	15740	15740	15740	15740	11
583	20231016	103200	287494360	15740	15760	15760	15740	89
584	20231016	103100	286092880	15770	15770	15770	15770	36
585	20231016	103000	285525160	15780	15780	15780	15780	57
586	20231016	102900	284625700	15770	15770	15770	15770	29
587	20231016	102800	284168370	15770	15770	15770	15770	26
588	20231016	102700	283758350	15770	15770	15770	15730	597
589	20231016	102600	274361390	15770	15730	15770	15730	429
590	20231016	102500	267604030	15700	15710	15720	15700	108
591	20231016	102400	265907410	15710	15710	15710	15710	26
592	20231016	102300	265498950	15710	15710	15710	15710	0
593	20231016	102200	265498950	15710	15710	15710	15710	39
594	20231016	102100	264886260	15700	15700	15700	15700	2
595	20231016	102000	264854860	15710	15710	15710	15710	0
596	20231016	101900	264854860	15710	15710	15710	15710	40
597	20231016	101800	264226460	15710	15710	15710	15710	0
598	20231016	101700	264226460	15710	15710	15710	15710	35
599	20231016	101600	263676610	15710	15710	15710	15710	1
600	20231016	101500	263660900	15720	15720	15720	15720	0
601	20231016	101400	263660900	15720	15720	15720	15720	0
602	20231016	101300	263660900	15720	15720	15720	15720	0
603	20231016	101200	263660900	15720	15720	15720	15720	5
604	20231016	101100	263582300	15700	15690	15700	15690	117
605	20231016	101000	261746480	15690	15710	15720	15690	370
606	20231016	100900	255932810	15700	15690	15700	15690	190
607	20231016	100800	252950700	15690	15690	15690	15690	0
608	20231016	100700	252950700	15690	15690	15690	15690	0
609	20231016	100600	252950700	15690	15690	15690	15690	344
610	20231016	100500	247553340	15710	15630	15710	15630	785
611	20231016	100400	235262910	15630	15630	15630	15630	0
612	20231016	100300	235262910	15630	15590	15630	15590	911
613	20231016	100200	221048840	15590	15590	15590	15590	28
614	20231016	100100	220612320	15570	15580	15580	15570	673
615	20231016	100000	210131710	15600	15600	15600	15600	1
616	20231016	095900	210116110	15580	15580	15580	15580	1
617	20231016	095800	210100530	15590	15590	15590	15590	2
618	20231016	095700	210069350	15580	15600	15600	15580	82
619	20231016	095600	208791160	15600	15600	15600	15600	0
620	20231016	095500	208791160	15600	15600	15600	15600	0
621	20231016	095400	208791160	15600	15590	15600	15590	110
622	20231016	095300	207076010	15580	15580	15580	15580	116
623	20231016	095200	205268730	15580	15580	15580	15580	11
624	20231016	095100	205097350	15580	15580	15580	15580	0
625	20231016	095000	205097350	15580	15590	15590	15580	319
626	20231016	094900	200125970	15590	15590	15590	15590	53
627	20231016	094800	199299700	15580	15580	15580	15580	0
628	20231016	094700	199299700	15580	15580	15580	15580	4
629	20231016	094600	199237380	15580	15580	15580	15580	24
630	20231016	094500	198863460	15580	15620	15620	15580	314
631	20231016	094400	193967250	15630	15630	15630	15630	1
632	20231016	094300	193951620	15630	15630	15630	15630	0
633	20231016	094200	193951620	15630	15590	15640	15590	266
634	20231016	094100	189797210	15590	15620	15620	15590	111
635	20231016	094000	188064590	15620	15640	15640	15620	74
636	20231016	093900	186908620	15650	15650	15650	15650	1
637	20231016	093800	186892970	15650	15650	15650	15650	5
638	20231016	093700	186814720	15650	15630	15650	15630	41
639	20231016	093600	186173650	15620	15700	15700	15620	181
640	20231016	093500	183336470	15710	15710	15710	15710	47
641	20231016	093400	182598100	15700	15700	15700	15700	50
642	20231016	093300	181813100	15700	15700	15700	15700	61
643	20231016	093200	180855400	15690	15750	15750	15690	591
644	20231016	093100	171572380	15760	15710	15770	15710	783
645	20231016	093000	159257560	15700	15700	15700	15700	16
646	20231016	092900	159006360	15700	15610	15700	15610	367
647	20231016	092800	153258920	15610	15600	15610	15580	329
648	20231016	092700	148130990	15590	15590	15590	15590	1
649	20231016	092600	148115400	15600	15600	15600	15590	644
650	20231016	092500	138069730	15600	15620	15620	15600	413
651	20231016	092400	131625890	15630	15660	15660	15610	133
652	20231016	092300	129544130	15660	15660	15660	15660	31
653	20231016	092200	129058670	15660	15680	15680	15660	211
654	20231016	092100	125751340	15680	15690	15690	15680	2
655	20231016	092000	125719970	15700	15700	15700	15700	104
656	20231016	091900	124087170	15700	15690	15700	15690	302
657	20231016	091800	119346200	15700	15700	15710	15700	199
658	20231016	091700	116221890	15710	15710	15710	15710	158
659	20231016	091600	113739710	15700	15670	15710	15670	501
660	20231016	091500	105874250	15670	15700	15700	15670	12
661	20231016	091400	105686000	15730	15690	15740	15690	325
662	20231016	091300	100580690	15690	15680	15710	15680	163
663	20231016	091200	98021740	15680	15700	15700	15650	494
664	20231016	091100	90286640	15700	15620	15700	15620	798
665	20231016	091000	77793480	15620	15620	15620	15620	571
666	20231016	090900	68874460	15590	15590	15600	15590	588
667	20231016	090800	59704860	15590	15600	15600	15550	56
668	20231016	090700	58833970	15600	15600	15600	15600	2
669	20231016	090600	58802770	15600	15600	15600	15600	1
670	20231016	090500	58787170	15510	15540	15540	15510	440
671	20231016	090400	51952200	15530	15570	15610	15530	537
672	20231016	090300	43593380	15570	15530	15570	15530	104
673	20231016	090200	41975780	15470	15580	15580	15470	1101
674	20231016	090100	24858110	15560	15730	15730	15560	853
675	20231016	090000	11527010	15730	15800	15800	15730	727