KissMeData/241790/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	202000	765670910	13390	13390	13390	13390	3319
3	20231017	201900	765670910	13390	13390	13390	13390	0
4	20231017	201800	765670910	13390	13390	13390	13390	0
5	20231017	201700	765670910	13390	13390	13390	13390	0
6	20231017	201600	765670910	13390	13390	13390	13390	0
7	20231017	201500	765670910	13390	13390	13390	13390	0
8	20231017	201400	765670910	13390	13390	13390	13390	0
9	20231017	201300	765670910	13390	13390	13390	13390	0
10	20231017	201200	765670910	13390	13390	13390	13390	0
11	20231017	201100	765670910	13390	13390	13390	13390	0
12	20231017	201000	765670910	13390	13390	13390	13390	0
13	20231017	200900	765670910	13390	13390	13390	13390	0
14	20231017	200800	765670910	13390	13390	13390	13390	0
15	20231017	200700	765670910	13390	13390	13390	13390	0
16	20231017	200600	765670910	13390	13390	13390	13390	0
17	20231017	200500	765670910	13390	13390	13390	13390	0
18	20231017	200400	765670910	13390	13390	13390	13390	0
19	20231017	200300	765670910	13390	13390	13390	13390	0
20	20231017	200200	765670910	13390	13390	13390	13390	0
21	20231017	200100	765670910	13390	13390	13390	13390	0
22	20231017	200000	765670910	13390	13390	13390	13390	0
23	20231017	195900	765670910	13390	13390	13390	13390	0
24	20231017	195800	765670910	13390	13390	13390	13390	0
25	20231017	195700	765670910	13390	13390	13390	13390	0
26	20231017	195600	765670910	13390	13390	13390	13390	0
27	20231017	195500	765670910	13390	13390	13390	13390	0
28	20231017	195400	765670910	13390	13390	13390	13390	0
29	20231017	195300	765670910	13390	13390	13390	13390	0
30	20231017	195200	765670910	13390	13390	13390	13390	0
31	20231017	195100	765670910	13390	13390	13390	13390	0
32	20231017	195000	765670910	13390	13390	13390	13390	3319
33	20231017	194900	765670910	13390	13390	13390	13390	0
34	20231017	194800	765670910	13390	13390	13390	13390	0
35	20231017	194700	765670910	13390	13390	13390	13390	0
36	20231017	194600	765670910	13390	13390	13390	13390	0
37	20231017	194500	765670910	13390	13390	13390	13390	0
38	20231017	194400	765670910	13390	13390	13390	13390	0
39	20231017	194300	765670910	13390	13390	13390	13390	0
40	20231017	194200	765670910	13390	13390	13390	13390	0
41	20231017	194100	765670910	13390	13390	13390	13390	0
42	20231017	194000	765670910	13390	13390	13390	13390	0
43	20231017	193900	765670910	13390	13390	13390	13390	0
44	20231017	193800	765670910	13390	13390	13390	13390	0
45	20231017	193700	765670910	13390	13390	13390	13390	0
46	20231017	193600	765670910	13390	13390	13390	13390	0
47	20231017	193500	765670910	13390	13390	13390	13390	0
48	20231017	193400	765670910	13390	13390	13390	13390	0
49	20231017	193300	765670910	13390	13390	13390	13390	0
50	20231017	193200	765670910	13390	13390	13390	13390	0
51	20231017	193100	765670910	13390	13390	13390	13390	0
52	20231017	193000	765670910	13390	13390	13390	13390	0
53	20231017	192900	765670910	13390	13390	13390	13390	0
54	20231017	192800	765670910	13390	13390	13390	13390	0
55	20231017	192700	765670910	13390	13390	13390	13390	0
56	20231017	192600	765670910	13390	13390	13390	13390	0
57	20231017	192500	765670910	13390	13390	13390	13390	0
58	20231017	192400	765670910	13390	13390	13390	13390	0
59	20231017	192300	765670910	13390	13390	13390	13390	0
60	20231017	192200	765670910	13390	13390	13390	13390	0
61	20231017	192100	765670910	13390	13390	13390	13390	0
62	20231017	192000	765670910	13390	13390	13390	13390	3319
63	20231017	191900	765670910	13390	13390	13390	13390	0
64	20231017	191800	765670910	13390	13390	13390	13390	0
65	20231017	191700	765670910	13390	13390	13390	13390	0
66	20231017	191600	765670910	13390	13390	13390	13390	0
67	20231017	191500	765670910	13390	13390	13390	13390	0
68	20231017	191400	765670910	13390	13390	13390	13390	0
69	20231017	191300	765670910	13390	13390	13390	13390	0
70	20231017	191200	765670910	13390	13390	13390	13390	0
71	20231017	191100	765670910	13390	13390	13390	13390	0
72	20231017	191000	765670910	13390	13390	13390	13390	0
73	20231017	190900	765670910	13390	13390	13390	13390	0
74	20231017	190800	765670910	13390	13390	13390	13390	0
75	20231017	190700	765670910	13390	13390	13390	13390	0
76	20231017	190600	765670910	13390	13390	13390	13390	0
77	20231017	190500	765670910	13390	13390	13390	13390	0
78	20231017	190400	765670910	13390	13390	13390	13390	0
79	20231017	190300	765670910	13390	13390	13390	13390	0
80	20231017	190200	765670910	13390	13390	13390	13390	0
81	20231017	190100	765670910	13390	13390	13390	13390	0
82	20231017	190000	765670910	13390	13390	13390	13390	0
83	20231017	185900	765670910	13390	13390	13390	13390	0
84	20231017	185800	765670910	13390	13390	13390	13390	0
85	20231017	185700	765670910	13390	13390	13390	13390	0
86	20231017	185600	765670910	13390	13390	13390	13390	0
87	20231017	185500	765670910	13390	13390	13390	13390	0
88	20231017	185400	765670910	13390	13390	13390	13390	0
89	20231017	185300	765670910	13390	13390	13390	13390	0
90	20231017	185200	765670910	13390	13390	13390	13390	0
91	20231017	185100	765670910	13390	13390	13390	13390	0
92	20231017	185000	765670910	13390	13390	13390	13390	3319
93	20231017	184900	765670910	13390	13390	13390	13390	0
94	20231017	184800	765670910	13390	13390	13390	13390	0
95	20231017	184700	765670910	13390	13390	13390	13390	0
96	20231017	184600	765670910	13390	13390	13390	13390	0
97	20231017	184500	765670910	13390	13390	13390	13390	0
98	20231017	184400	765670910	13390	13390	13390	13390	0
99	20231017	184300	765670910	13390	13390	13390	13390	0
100	20231017	184200	765670910	13390	13390	13390	13390	0
101	20231017	184100	765670910	13390	13390	13390	13390	0
102	20231017	184000	765670910	13390	13390	13390	13390	0
103	20231017	183900	765670910	13390	13390	13390	13390	0
104	20231017	183800	765670910	13390	13390	13390	13390	0
105	20231017	183700	765670910	13390	13390	13390	13390	0
106	20231017	183600	765670910	13390	13390	13390	13390	0
107	20231017	183500	765670910	13390	13390	13390	13390	0
108	20231017	183400	765670910	13390	13390	13390	13390	0
109	20231017	183300	765670910	13390	13390	13390	13390	0
110	20231017	183200	765670910	13390	13390	13390	13390	0
111	20231017	183100	765670910	13390	13390	13390	13390	0
112	20231017	183000	765670910	13390	13390	13390	13390	0
113	20231017	182900	765670910	13390	13390	13390	13390	0
114	20231017	182800	765670910	13390	13390	13390	13390	0
115	20231017	182700	765670910	13390	13390	13390	13390	0
116	20231017	182600	765670910	13390	13390	13390	13390	0
117	20231017	182500	765670910	13390	13390	13390	13390	0
118	20231017	182400	765670910	13390	13390	13390	13390	0
119	20231017	182300	765670910	13390	13390	13390	13390	0
120	20231017	182200	765670910	13390	13390	13390	13390	0
121	20231017	182100	765670910	13390	13390	13390	13390	0
122	20231017	182000	765670910	13390	13390	13390	13390	3319
123	20231017	181900	765670910	13390	13390	13390	13390	0
124	20231017	181800	765670910	13390	13390	13390	13390	0
125	20231017	181700	765670910	13390	13390	13390	13390	0
126	20231017	181600	765670910	13390	13390	13390	13390	0
127	20231017	181500	765670910	13390	13390	13390	13390	0
128	20231017	181400	765670910	13390	13390	13390	13390	0
129	20231017	181300	765670910	13390	13390	13390	13390	0
130	20231017	181200	765670910	13390	13390	13390	13390	0
131	20231017	181100	765670910	13390	13390	13390	13390	0
132	20231017	181000	765670910	13390	13390	13390	13390	0
133	20231017	180900	765670910	13390	13390	13390	13390	0
134	20231017	180800	765670910	13390	13390	13390	13390	0
135	20231017	180700	765670910	13390	13390	13390	13390	0
136	20231017	180600	765670910	13390	13390	13390	13390	0
137	20231017	180500	765670910	13390	13390	13390	13390	0
138	20231017	180400	765670910	13390	13390	13390	13390	0
139	20231017	180300	765670910	13390	13390	13390	13390	0
140	20231017	180200	765670910	13390	13390	13390	13390	0
141	20231017	180100	765670910	13390	13390	13390	13390	0
142	20231017	180000	765670910	13390	13390	13390	13390	0
143	20231017	175900	765670910	13390	13390	13390	13390	0
144	20231017	175800	765670910	13390	13390	13390	13390	0
145	20231017	175700	765670910	13390	13390	13390	13390	0
146	20231017	175600	765670910	13390	13390	13390	13390	0
147	20231017	175500	765670910	13390	13390	13390	13390	0
148	20231017	175400	765670910	13390	13390	13390	13390	0
149	20231017	175300	765670910	13390	13390	13390	13390	0
150	20231017	175200	765670910	13390	13390	13390	13390	0
151	20231017	175100	765670910	13390	13390	13390	13390	0
152	20231017	175000	765670910	13390	13390	13390	13390	3319
153	20231017	174900	765670910	13390	13390	13390	13390	0
154	20231017	174800	765670910	13390	13390	13390	13390	0
155	20231017	174700	765670910	13390	13390	13390	13390	0
156	20231017	174600	765670910	13390	13390	13390	13390	0
157	20231017	174500	765670910	13390	13390	13390	13390	0
158	20231017	174400	765670910	13390	13390	13390	13390	0
159	20231017	174300	765670910	13390	13390	13390	13390	0
160	20231017	174200	765670910	13390	13390	13390	13390	0
161	20231017	174100	765670910	13390	13390	13390	13390	0
162	20231017	174000	765670910	13390	13390	13390	13390	0
163	20231017	173900	765670910	13390	13390	13390	13390	0
164	20231017	173800	765670910	13390	13390	13390	13390	0
165	20231017	173700	765670910	13390	13390	13390	13390	0
166	20231017	173600	765670910	13390	13390	13390	13390	0
167	20231017	173500	765670910	13390	13390	13390	13390	0
168	20231017	173400	765670910	13390	13390	13390	13390	0
169	20231017	173300	765670910	13390	13390	13390	13390	0
170	20231017	173200	765670910	13390	13390	13390	13390	0
171	20231017	173100	765670910	13390	13390	13390	13390	0
172	20231017	173000	765670910	13390	13390	13390	13390	0
173	20231017	172900	765670910	13390	13390	13390	13390	0
174	20231017	172800	765670910	13390	13390	13390	13390	0
175	20231017	172700	765670910	13390	13390	13390	13390	0
176	20231017	172600	765670910	13390	13390	13390	13390	0
177	20231017	172500	765670910	13390	13390	13390	13390	0
178	20231017	172400	765670910	13390	13390	13390	13390	0
179	20231017	172300	765670910	13390	13390	13390	13390	0
180	20231017	172200	765670910	13390	13390	13390	13390	0
181	20231017	172100	765670910	13390	13390	13390	13390	0
182	20231017	172000	765670910	13390	13390	13390	13390	3319
183	20231017	171900	765670910	13390	13390	13390	13390	0
184	20231017	171800	765670910	13390	13390	13390	13390	0
185	20231017	171700	765670910	13390	13390	13390	13390	0
186	20231017	171600	765670910	13390	13390	13390	13390	0
187	20231017	171500	765670910	13390	13390	13390	13390	0
188	20231017	171400	765670910	13390	13390	13390	13390	0
189	20231017	171300	765670910	13390	13390	13390	13390	0
190	20231017	171200	765670910	13390	13390	13390	13390	0
191	20231017	171100	765670910	13390	13390	13390	13390	0
192	20231017	171000	765670910	13390	13390	13390	13390	0
193	20231017	170900	765670910	13390	13390	13390	13390	0
194	20231017	170800	765670910	13390	13390	13390	13390	0
195	20231017	170700	765670910	13390	13390	13390	13390	0
196	20231017	170600	765670910	13390	13390	13390	13390	0
197	20231017	170500	765670910	13390	13390	13390	13390	0
198	20231017	170400	765670910	13390	13390	13390	13390	0
199	20231017	170300	765670910	13390	13390	13390	13390	0
200	20231017	170200	765670910	13390	13390	13390	13390	0
201	20231017	170100	765670910	13390	13390	13390	13390	0
202	20231017	170000	765670910	13390	13390	13390	13390	0
203	20231017	165900	765670910	13390	13390	13390	13390	0
204	20231017	165800	765670910	13390	13390	13390	13390	0
205	20231017	165700	765670910	13390	13390	13390	13390	0
206	20231017	165600	765670910	13390	13390	13390	13390	0
207	20231017	165500	765670910	13390	13390	13390	13390	0
208	20231017	165400	765670910	13390	13390	13390	13390	0
209	20231017	165300	765670910	13390	13390	13390	13390	0
210	20231017	165200	765670910	13390	13390	13390	13390	0
211	20231017	165100	765670910	13390	13390	13390	13390	0
212	20231017	165000	765670910	13390	13390	13390	13390	3319
213	20231017	164900	765670910	13390	13390	13390	13390	0
214	20231017	164800	765670910	13390	13390	13390	13390	0
215	20231017	164700	765670910	13390	13390	13390	13390	0
216	20231017	164600	765670910	13390	13390	13390	13390	0
217	20231017	164500	765670910	13390	13390	13390	13390	0
218	20231017	164400	765670910	13390	13390	13390	13390	0
219	20231017	164300	765670910	13390	13390	13390	13390	0
220	20231017	164200	765670910	13390	13390	13390	13390	0
221	20231017	164100	765670910	13390	13390	13390	13390	0
222	20231017	164000	765670910	13390	13390	13390	13390	0
223	20231017	163900	765670910	13390	13390	13390	13390	0
224	20231017	163800	765670910	13390	13390	13390	13390	0
225	20231017	163700	765670910	13390	13390	13390	13390	0
226	20231017	163600	765670910	13390	13390	13390	13390	0
227	20231017	163500	765670910	13390	13390	13390	13390	0
228	20231017	163400	765670910	13390	13390	13390	13390	0
229	20231017	163300	765670910	13390	13390	13390	13390	0
230	20231017	163200	765670910	13390	13390	13390	13390	0
231	20231017	163100	765670910	13390	13390	13390	13390	0
232	20231017	163000	765670910	13390	13390	13390	13390	0
233	20231017	162900	765670910	13390	13390	13390	13390	0
234	20231017	162800	765670910	13390	13390	13390	13390	0
235	20231017	162700	765670910	13390	13390	13390	13390	0
236	20231017	162600	765670910	13390	13390	13390	13390	0
237	20231017	162500	765670910	13390	13390	13390	13390	0
238	20231017	162400	765670910	13390	13390	13390	13390	0
239	20231017	162300	765670910	13390	13390	13390	13390	0
240	20231017	162200	765670910	13390	13390	13390	13390	0
241	20231017	162100	765670910	13390	13390	13390	13390	0
242	20231017	162000	765670910	13390	13390	13390	13390	3319
243	20231017	161900	765670910	13390	13390	13390	13390	0
244	20231017	161800	765670910	13390	13390	13390	13390	0
245	20231017	161700	765670910	13390	13390	13390	13390	0
246	20231017	161600	765670910	13390	13390	13390	13390	0
247	20231017	161500	765670910	13390	13390	13390	13390	0
248	20231017	161400	765670910	13390	13390	13390	13390	0
249	20231017	161300	765670910	13390	13390	13390	13390	0
250	20231017	161200	765670910	13390	13390	13390	13390	0
251	20231017	161100	765670910	13390	13390	13390	13390	0
252	20231017	161000	765670910	13390	13390	13390	13390	0
253	20231017	160900	765670910	13390	13390	13390	13390	0
254	20231017	160800	765670910	13390	13390	13390	13390	0
255	20231017	160700	765670910	13390	13390	13390	13390	0
256	20231017	160600	765670910	13390	13390	13390	13390	0
257	20231017	160500	765670910	13390	13390	13390	13390	0
258	20231017	160400	765670910	13390	13390	13390	13390	0
259	20231017	160300	765670910	13390	13390	13390	13390	0
260	20231017	160200	765670910	13390	13390	13390	13390	0
261	20231017	160100	765670910	13390	13390	13390	13390	0
262	20231017	160000	765670910	13390	13390	13390	13390	0
263	20231017	155900	765670910	13390	13390	13390	13390	0
264	20231017	155800	765670910	13390	13390	13390	13390	0
265	20231017	155700	765670910	13390	13390	13390	13390	0
266	20231017	155600	765670910	13390	13390	13390	13390	0
267	20231017	155500	765670910	13390	13390	13390	13390	0
268	20231017	155400	765670910	13390	13390	13390	13390	0
269	20231017	155300	765670910	13390	13390	13390	13390	0
270	20231017	155200	765670910	13390	13390	13390	13390	0
271	20231017	155100	765670910	13390	13390	13390	13390	0
272	20231017	155000	765670910	13390	13390	13390	13390	3319
273	20231017	154900	765670910	13390	13390	13390	13390	0
274	20231017	154800	765670910	13390	13390	13390	13390	0
275	20231017	154700	765670910	13390	13390	13390	13390	0
276	20231017	154600	765670910	13390	13390	13390	13390	0
277	20231017	154500	765670910	13390	13390	13390	13390	0
278	20231017	154400	765670910	13390	13390	13390	13390	0
279	20231017	154300	765670910	13390	13390	13390	13390	0
280	20231017	154200	765670910	13390	13390	13390	13390	0
281	20231017	154100	765670910	13390	13390	13390	13390	0
282	20231017	154000	765670910	13390	13390	13390	13390	0
283	20231017	153900	765670910	13390	13390	13390	13390	0
284	20231017	153800	765670910	13390	13390	13390	13390	0
285	20231017	153700	765670910	13390	13390	13390	13390	0
286	20231017	153600	765670910	13390	13390	13390	13390	0
287	20231017	153500	765670910	13390	13390	13390	13390	0
288	20231017	153400	765670910	13390	13390	13390	13390	0
289	20231017	153300	765670910	13390	13390	13390	13390	0
290	20231017	153200	765670910	13390	13390	13390	13390	0
291	20231017	153100	765670910	13390	13390	13390	13390	0
292	20231017	153000	765670910	13390	13390	13390	13390	3319
293	20231017	152900	721229500	13430	13430	13430	13430	0
294	20231017	152800	721229500	13430	13430	13430	13430	0
295	20231017	152700	721229500	13430	13430	13430	13430	0
296	20231017	152600	721229500	13430	13430	13430	13430	0
297	20231017	152500	721229500	13430	13430	13430	13430	0
298	20231017	152400	721229500	13430	13430	13430	13430	0
299	20231017	152300	721229500	13430	13430	13430	13430	0
300	20231017	152200	721229500	13430	13430	13430	13430	0
301	20231017	152100	721229500	13430	13430	13430	13430	0
302	20231017	152000	721229500	13430	13430	13430	13430	0
303	20231017	151900	721229500	13430	13430	13430	13430	2
304	20231017	151800	721202640	13430	13430	13430	13390	6
305	20231017	151700	721122180	13430	13430	13430	13390	731
306	20231017	151600	711316430	13380	13430	13430	13380	4
307	20231017	151500	711262810	13420	13420	13420	13420	11
308	20231017	151400	711115190	13430	13430	13430	13430	47
309	20231017	151300	710483980	13430	13430	13430	13430	285
310	20231017	151200	706656430	13430	13420	13430	13380	2114
311	20231017	151100	678330310	13440	13420	13440	13420	45
312	20231017	151000	677725910	13420	13440	13440	13420	141
313	20231017	150900	675833670	13440	13440	13440	13440	14
314	20231017	150800	675645510	13450	13440	13450	13440	31
315	20231017	150700	675228680	13440	13440	13440	13440	220
316	20231017	150600	672271880	13450	13450	13450	13450	2
317	20231017	150500	672244980	13460	13460	13460	13460	47
318	20231017	150400	671612360	13460	13450	13460	13450	13
319	20231017	150300	671437480	13460	13460	13460	13460	1
320	20231017	150200	671424020	13450	13460	13460	13450	58
321	20231017	150100	670643470	13460	13460	13460	13460	3
322	20231017	150000	670603090	13460	13460	13460	13460	57
323	20231017	145900	669835870	13460	13460	13460	13460	48
324	20231017	145800	669189790	13450	13450	13450	13450	50
325	20231017	145700	668517290	13460	13460	13460	13460	4
326	20231017	145600	668463450	13460	13460	13460	13460	53
327	20231017	145500	667750070	13460	13460	13460	13460	14
328	20231017	145400	667561630	13460	13470	13470	13460	92
329	20231017	145300	666322400	13470	13470	13470	13470	50
330	20231017	145200	665648900	13470	13470	13470	13470	46
331	20231017	145100	665029280	13470	13470	13470	13470	15
332	20231017	145000	664827230	13470	13470	13470	13470	50
333	20231017	144900	664153730	13470	13470	13470	13470	138
334	20231017	144800	662294870	13470	13470	13470	13470	9
335	20231017	144700	662173640	13470	13460	13470	13460	101
336	20231017	144600	660813940	13460	13460	13460	13460	39
337	20231017	144500	660289000	13460	13450	13460	13450	1034
338	20231017	144400	646381160	13420	13450	13450	13420	151
339	20231017	144300	644352750	13450	13450	13450	13450	24
340	20231017	144200	644029950	13450	13450	13450	13450	0
341	20231017	144100	644029950	13450	13450	13450	13450	54
342	20231017	144000	643303650	13450	13450	13450	13450	300
343	20231017	143900	639268650	13450	13450	13450	13450	0
344	20231017	143800	639268650	13450	13460	13460	13450	25
345	20231017	143700	638932160	13460	13460	13460	13460	3
346	20231017	143600	638891780	13470	13470	13470	13470	5
347	20231017	143500	638824430	13470	13470	13470	13470	12
348	20231017	143400	638662790	13380	13470	13470	13380	361
349	20231017	143300	633830460	13470	13470	13470	13470	8
350	20231017	143200	633722700	13470	13470	13470	13470	0
351	20231017	143100	633722700	13470	13470	13470	13470	6
352	20231017	143000	633641880	13470	13470	13470	13470	6
353	20231017	142900	633561060	13390	13470	13470	13390	147
354	20231017	142800	631586950	13470	13470	13470	13470	0
355	20231017	142700	631586950	13470	13470	13470	13470	6
356	20231017	142600	631506130	13470	13470	13470	13470	49
357	20231017	142500	630846100	13470	13470	13470	13470	17
358	20231017	142400	630617110	13470	13470	13470	13470	13
359	20231017	142300	630442000	13470	13470	13470	13470	66
360	20231017	142200	629552980	13470	13470	13470	13470	0
361	20231017	142100	629552980	13470	13470	13470	13470	3
362	20231017	142000	629512570	13470	13470	13470	13470	50
363	20231017	141900	628839070	13470	13470	13470	13470	4
364	20231017	141800	628785190	13470	13470	13470	13470	5
365	20231017	141700	628717840	13470	13470	13470	13470	49
366	20231017	141600	628057810	13470	13470	13470	13470	8
367	20231017	141500	627950050	13470	13470	13470	13470	4
368	20231017	141400	627896170	13470	13470	13470	13470	9
369	20231017	141300	627774940	13380	13380	13380	13380	0
370	20231017	141200	627774940	13380	13470	13470	13380	1004
371	20231017	141100	614298680	13470	13460	13470	13460	78
372	20231017	141000	613248070	13460	13470	13470	13460	54
373	20231017	140900	612520940	13480	13480	13480	13480	0
374	20231017	140800	612520940	13480	13480	13480	13480	49
375	20231017	140700	611860420	13480	13480	13480	13480	7
376	20231017	140600	611766060	13470	13470	13470	13470	124
377	20231017	140500	610095780	13470	13480	13480	13470	279
378	20231017	140400	606337110	13470	13470	13480	13470	154
379	20231017	140300	604262700	13480	13510	13510	13480	1938
380	20231017	140200	578113940	13520	13530	13540	13520	139
381	20231017	140100	576234010	13550	13550	13550	13550	7
382	20231017	140000	576139160	13540	13540	13540	13540	4
383	20231017	135900	576085000	13540	13540	13540	13530	47
384	20231017	135800	575448640	13540	13540	13540	13540	3
385	20231017	135700	575408020	13540	13530	13540	13530	120
386	20231017	135600	573784100	13540	13550	13560	13540	89
387	20231017	135500	572578390	13550	13550	13550	13550	6
388	20231017	135400	572497090	13550	13570	13570	13550	27
389	20231017	135300	572130960	13560	13570	13570	13560	35
390	20231017	135200	571656340	13570	13570	13570	13570	0
391	20231017	135100	571656340	13570	13570	13570	13570	3
392	20231017	135000	571615630	13560	13560	13570	13550	202
393	20231017	134900	568877010	13570	13570	13570	13570	5
394	20231017	134800	568809160	13580	13580	13580	13580	0
395	20231017	134700	568809160	13580	13580	13580	13560	59
396	20231017	134600	568008520	13580	13580	13580	13580	1
397	20231017	134500	567994940	13580	13580	13580	13580	10
398	20231017	134400	567859140	13580	13580	13580	13560	56
399	20231017	134300	567099210	13540	13550	13550	13540	60
400	20231017	134200	566286310	13560	13560	13560	13560	0
401	20231017	134100	566286310	13560	13550	13560	13550	649
402	20231017	134000	557486130	13560	13560	13560	13560	4
403	20231017	133900	557431890	13560	13560	13560	13560	9
404	20231017	133800	557309850	13560	13560	13560	13550	240
405	20231017	133700	554055730	13560	13580	13580	13560	33
406	20231017	133600	553608140	13580	13580	13580	13580	358
407	20231017	133500	548746500	13580	13560	13580	13560	23
408	20231017	133400	548434240	13560	13560	13560	13560	107
409	20231017	133300	546983320	13560	13560	13560	13560	0
410	20231017	133200	546983320	13560	13570	13570	13560	25
411	20231017	133100	546644130	13560	13570	13570	13560	29
412	20231017	133000	546250850	13580	13570	13580	13570	34
413	20231017	132900	545789280	13580	13570	13580	13570	122
414	20231017	132800	544133440	13550	13550	13550	13550	3
415	20231017	132700	544092790	13550	13550	13550	13550	7
416	20231017	132600	543997940	13550	13570	13570	13550	45
417	20231017	132500	543387800	13540	13550	13550	13540	459
418	20231017	132400	537171270	13550	13570	13570	13550	350
419	20231017	132300	532428200	13570	13580	13580	13570	130
420	20231017	132200	530663850	13580	13580	13580	13580	10
421	20231017	132100	530528050	13580	13580	13580	13580	16
422	20231017	132000	530310770	13580	13570	13580	13570	34
423	20231017	131900	529849060	13580	13560	13580	13560	24
424	20231017	131800	529523180	13580	13580	13580	13580	10
425	20231017	131700	529387380	13580	13590	13600	13580	82
426	20231017	131600	528273200	13590	13590	13590	13590	69
427	20231017	131500	527335490	13610	13610	13610	13610	14
428	20231017	131400	527144950	13610	13560	13630	13560	1949
429	20231017	131300	500684750	13550	13550	13550	13550	10
430	20231017	131200	500549250	13550	13550	13550	13550	126
431	20231017	131100	498841950	13550	13520	13550	13520	833
432	20231017	131000	487564200	13520	13530	13530	13520	29
433	20231017	130900	487171860	13530	13530	13530	13530	159
434	20231017	130800	485020590	13530	13530	13540	13530	45
435	20231017	130700	484411540	13530	13530	13530	13530	11
436	20231017	130600	484262710	13520	13520	13520	13520	50
437	20231017	130500	483586710	13530	13530	13530	13530	45
438	20231017	130400	482977860	13530	13530	13530	13530	3
439	20231017	130300	482937270	13530	13530	13530	13530	7
440	20231017	130200	482842560	13530	13530	13540	13530	137
441	20231017	130100	480988730	13530	13530	13530	13530	3
442	20231017	130000	480948140	13530	13530	13530	13530	109
443	20231017	125900	479473370	13530	13540	13540	13530	49
444	20231017	125800	478810200	13540	13540	13540	13540	0
445	20231017	125700	478810200	13540	13510	13540	13510	39
446	20231017	125600	478282760	13510	13520	13530	13510	81
447	20231017	125500	477187730	13520	13520	13520	13520	10
448	20231017	125400	477052530	13520	13520	13520	13520	303
449	20231017	125300	472955970	13520	13520	13520	13510	58
450	20231017	125200	472171910	13530	13530	13530	13530	4
451	20231017	125100	472117790	13530	13540	13540	13530	215
452	20231017	125000	469208810	13540	13550	13550	13540	53
453	20231017	124900	468490930	13550	13520	13550	13520	516
454	20231017	124800	461505770	13520	13520	13520	13520	4
455	20231017	124700	461451690	13520	13520	13520	13520	57
456	20231017	124600	460681050	13530	13530	13530	13530	0
457	20231017	124500	460681050	13530	13530	13530	13530	4
458	20231017	124400	460626930	13530	13530	13530	13530	7
459	20231017	124300	460532220	13530	13530	13530	13530	0
460	20231017	124200	460532220	13530	13530	13530	13530	0
461	20231017	124100	460532220	13530	13530	13530	13520	32
462	20231017	124000	460099320	13460	13460	13460	13460	0
463	20231017	123900	460099320	13460	13530	13530	13460	185
464	20231017	123800	457606680	13540	13530	13540	13530	51
465	20231017	123700	456916460	13530	13530	13530	13530	13
466	20231017	123600	456740570	13510	13520	13520	13510	100
467	20231017	123500	455389320	13530	13530	13530	13530	22
468	20231017	123400	455091660	13530	13530	13530	13530	10
469	20231017	123300	454956360	13520	13520	13520	13520	0
470	20231017	123200	454956360	13520	13520	13530	13520	45
471	20231017	123100	454347770	13520	13530	13530	13520	44
472	20231017	123000	453752700	13540	13530	13540	13530	22
473	20231017	122900	453455010	13530	13530	13530	13530	57
474	20231017	122800	452683800	13530	13530	13530	13530	50
475	20231017	122700	452007300	13530	13530	13530	13530	11
476	20231017	122600	451858470	13520	13530	13530	13520	47
477	20231017	122500	451222570	13530	13530	13530	13530	0
478	20231017	122400	451222570	13530	13530	13530	13530	7
479	20231017	122300	451127860	13530	13530	13530	13530	109
480	20231017	122200	449653090	13520	13520	13520	13520	88
481	20231017	122100	448463330	13520	13520	13520	13520	12
482	20231017	122000	448301090	13530	13520	13530	13520	66
483	20231017	121900	447408510	13520	13520	13520	13520	104
484	20231017	121800	446002430	13520	13520	13520	13520	0
485	20231017	121700	446002430	13520	13520	13520	13520	27
486	20231017	121600	445637390	13520	13520	13520	13520	12
487	20231017	121500	445475150	13520	13520	13520	13520	19
488	20231017	121400	445218270	13530	13500	13530	13500	504
489	20231017	121300	438408490	13500	13500	13500	13500	0
490	20231017	121200	438408490	13500	13500	13500	13500	4
491	20231017	121100	438354490	13500	13500	13500	13500	45
492	20231017	121000	437746990	13500	13500	13500	13500	7
493	20231017	120900	437652490	13500	13500	13500	13500	0
494	20231017	120800	437652490	13500	13500	13500	13500	50
495	20231017	120700	436977490	13500	13500	13500	13500	8
496	20231017	120600	436869490	13490	13490	13490	13490	6
497	20231017	120500	436788550	13490	13500	13500	13490	44
498	20231017	120400	436194750	13480	13490	13500	13480	66
499	20231017	120300	435304870	13500	13500	13500	13500	0
500	20231017	120200	435304870	13500	13500	13500	13500	45
501	20231017	120100	434697370	13490	13500	13500	13490	10
502	20231017	120000	434562400	13500	13500	13500	13500	3
503	20231017	115900	434521900	13490	13490	13490	13490	100
504	20231017	115800	433172900	13490	13500	13500	13490	5
505	20231017	115700	433105410	13500	13500	13500	13500	146
506	20231017	115600	431134410	13510	13510	13510	13510	46
507	20231017	115500	430512950	13510	13510	13510	13510	0
508	20231017	115400	430512950	13510	13520	13520	13510	15
509	20231017	115300	430310240	13520	13520	13520	13520	384
510	20231017	115200	425118560	13510	13510	13510	13510	28
511	20231017	115100	424740280	13520	13520	13520	13520	1
512	20231017	115000	424726760	13520	13520	13520	13520	32
513	20231017	114900	424294120	13500	13500	13500	13500	6
514	20231017	114800	424213120	13510	13510	13510	13510	11
515	20231017	114700	424064510	13520	13520	13520	13520	82
516	20231017	114600	422955870	13520	13520	13520	13520	0
517	20231017	114500	422955870	13520	13520	13520	13520	1
518	20231017	114400	422942350	13520	13510	13520	13510	45
519	20231017	114300	422334100	13510	13500	13510	13500	7
520	20231017	114200	422239560	13510	13510	13510	13510	0
521	20231017	114100	422239560	13510	13520	13520	13510	50
522	20231017	114000	421563770	13520	13520	13520	13520	3
523	20231017	113900	421523210	13520	13520	13520	13520	17
524	20231017	113800	421293370	13520	13520	13520	13520	32
525	20231017	113700	420860730	13520	13520	13520	13520	7
526	20231017	113600	420766090	13530	13530	13530	13530	3
527	20231017	113500	420725500	13520	13520	13530	13520	45
528	20231017	113400	420116910	13520	13510	13520	13510	6
529	20231017	113300	420035810	13510	13510	13510	13510	1
530	20231017	113200	420022300	13520	13510	13520	13510	112
531	20231017	113100	418508950	13510	13510	13510	13510	504
532	20231017	113000	411699910	13510	13510	13510	13510	3
533	20231017	112900	411659380	13510	13500	13510	13500	30
534	20231017	112800	411254160	13510	13510	13510	13510	4
535	20231017	112700	411200120	13510	13500	13510	13500	9
536	20231017	112600	411078550	13510	13510	13510	13510	0
537	20231017	112500	411078550	13510	13510	13510	13510	9
538	20231017	112400	410956960	13510	13510	13510	13510	10
539	20231017	112300	410821860	13510	13510	13510	13510	31
540	20231017	112200	410403050	13510	13510	13510	13510	7
541	20231017	112100	410308480	13480	13480	13480	13480	0
542	20231017	112000	410308480	13480	13460	13480	13450	1018
543	20231017	111900	396615640	13410	13410	13410	13410	0
544	20231017	111800	396615640	13410	13440	13440	13410	237
545	20231017	111700	393431460	13410	13470	13480	13410	941
546	20231017	111600	380783930	13470	13470	13470	13470	1
547	20231017	111500	380770460	13470	13460	13470	13430	464
548	20231017	111400	374536690	13470	13470	13470	13470	31
549	20231017	111300	374119120	13480	13490	13490	13480	311
550	20231017	111200	369923950	13500	13510	13510	13490	37
551	20231017	111100	369424290	13520	13530	13530	13520	26
552	20231017	111000	369072520	13540	13540	13540	13540	7
553	20231017	110900	368977740	13540	13540	13540	13540	11
554	20231017	110800	368828800	13540	13540	13550	13540	46
555	20231017	110700	368205770	13550	13540	13550	13540	37
556	20231017	110600	367704680	13550	13560	13560	13550	76
557	20231017	110500	366674850	13560	13560	13560	13550	70
558	20231017	110400	365725660	13560	13550	13560	13550	143
559	20231017	110300	363787110	13560	13560	13560	13560	4
560	20231017	110200	363732870	13560	13560	13560	13560	46
561	20231017	110100	363109110	13570	13570	13570	13570	238
562	20231017	110000	359879450	13570	13560	13570	13560	337
563	20231017	105900	355309690	13560	13560	13560	13530	919
564	20231017	105800	342862590	13570	13570	13570	13570	4
565	20231017	105700	342808310	13560	13560	13560	13550	223
566	20231017	105600	339784460	13560	13560	13560	13540	242
567	20231017	105500	336507130	13550	13580	13580	13550	11
568	20231017	105400	336357900	13580	13580	13580	13580	7
569	20231017	105300	336262840	13580	13580	13580	13560	143
570	20231017	105200	334322360	13580	13570	13590	13570	553
571	20231017	105100	326815590	13570	13570	13570	13530	684
572	20231017	105000	317556300	13570	13550	13570	13550	145
573	20231017	104900	315590520	13550	13550	13560	13550	352
574	20231017	104800	310820400	13550	13550	13550	13550	306
575	20231017	104700	306674100	13550	13540	13550	13540	301
576	20231017	104600	302598430	13540	13540	13540	13540	0
577	20231017	104500	302598430	13540	13530	13550	13530	47
578	20231017	104400	301962050	13520	13510	13520	13490	849
579	20231017	104300	290494290	13500	13490	13500	13490	143
580	20231017	104200	288564170	13490	13500	13510	13490	638
581	20231017	104100	279947400	13500	13460	13500	13460	362
582	20231017	104000	275071440	13460	13450	13460	13450	69
583	20231017	103900	274143350	13460	13450	13460	13440	46
584	20231017	103800	273524300	13460	13450	13460	13450	403
585	20231017	103700	268103710	13450	13450	13460	13450	803
586	20231017	103600	257303330	13460	13440	13460	13440	1426
587	20231017	103500	238128920	13440	13450	13450	13440	121
588	20231017	103400	236501760	13450	13450	13450	13450	11
589	20231017	103300	236353810	13450	13450	13450	13450	0
590	20231017	103200	236353810	13450	13370	13450	13370	2703
591	20231017	103100	200143660	13370	13370	13370	13370	7
592	20231017	103000	200050070	13360	13360	13360	13360	11
593	20231017	102900	199903110	13360	13360	13360	13360	58
594	20231017	102800	199128230	13360	13370	13370	13360	29
595	20231017	102700	198740760	13370	13370	13370	13370	10
596	20231017	102600	198607060	13370	13350	13370	13350	82
597	20231017	102500	197511920	13350	13360	13360	13350	500
598	20231017	102400	190836630	13370	13370	13370	13370	8
599	20231017	102300	190729670	13370	13380	13380	13370	34
600	20231017	102200	190274860	13390	13390	13390	13390	0
601	20231017	102100	190274860	13390	13390	13390	13390	5
602	20231017	102000	190207910	13390	13390	13390	13390	47
603	20231017	101900	189578580	13390	13390	13390	13390	4
604	20231017	101800	189525020	13390	13390	13390	13390	5
605	20231017	101700	189458070	13390	13390	13390	13390	0
606	20231017	101600	189458070	13390	13330	13390	13330	1466
607	20231017	101500	169889910	13330	13330	13330	13330	0
608	20231017	101400	169889910	13330	13330	13330	13330	3
609	20231017	101300	169849920	13330	13330	13330	13330	0
610	20231017	101200	169849920	13330	13330	13330	13330	4
611	20231017	101100	169796600	13330	13330	13330	13330	4
612	20231017	101000	169743280	13330	13330	13330	13330	0
613	20231017	100900	169743280	13330	13330	13330	13330	4
614	20231017	100800	169689960	13330	13330	13330	13330	4
615	20231017	100700	169636640	13330	13330	13330	13330	1
616	20231017	100600	169623310	13330	13330	13330	13330	0
617	20231017	100500	169623310	13330	13330	13330	13330	7
618	20231017	100400	169530000	13300	13300	13300	13300	0
619	20231017	100300	169530000	13300	13300	13300	13300	0
620	20231017	100200	169530000	13300	13300	13300	13300	213
621	20231017	100100	166697100	13300	13300	13300	13300	8
622	20231017	100000	166590700	13300	13300	13300	13300	21
623	20231017	095900	166311400	13300	13300	13300	13300	0
624	20231017	095800	166311400	13300	13300	13300	13300	7
625	20231017	095700	166218300	13300	13300	13300	13300	0
626	20231017	095600	166218300	13300	13300	13300	13300	0
627	20231017	095500	166218300	13300	13300	13300	13300	4
628	20231017	095400	166165100	13300	13300	13300	13300	1151
629	20231017	095300	150856800	13300	13310	13310	13300	515
630	20231017	095200	144002180	13310	13310	13310	13310	549
631	20231017	095100	136694990	13310	13330	13330	13310	5
632	20231017	095000	136628360	13330	13330	13330	13330	4
633	20231017	094900	136575040	13330	13330	13330	13330	0
634	20231017	094800	136575040	13330	13340	13340	13330	82
635	20231017	094700	135481950	13320	13320	13320	13320	1
636	20231017	094600	135468630	13310	13310	13310	13310	40
637	20231017	094500	134936230	13310	13320	13320	13310	30
638	20231017	094400	134536890	13310	13320	13320	13310	201
639	20231017	094300	131861230	13310	13310	13310	13310	3
640	20231017	094200	131821300	13310	13310	13310	13310	0
641	20231017	094100	131821300	13310	13320	13330	13310	136
642	20231017	094000	130009640	13330	13330	13330	13330	4
643	20231017	093900	129956320	13310	13320	13320	13310	100
644	20231017	093800	128625220	13310	13320	13320	13310	251
645	20231017	093700	125282400	13320	13320	13320	13320	14
646	20231017	093600	125095920	13320	13330	13330	13320	239
647	20231017	093500	121912410	13330	13330	13330	13330	4
648	20231017	093400	121859090	13330	13350	13350	13330	14
649	20231017	093300	121672390	13350	13350	13350	13350	4
650	20231017	093200	121618990	13350	13350	13350	13350	4
651	20231017	093100	121565590	13350	13320	13350	13320	79
652	20231017	093000	120513040	13320	13320	13320	13320	0
653	20231017	092900	120513040	13320	13350	13350	13320	100
654	20231017	092800	119180920	13350	13360	13360	13350	9
655	20231017	092700	119060760	13320	13320	13320	13320	15
656	20231017	092600	118860960	13320	13330	13330	13320	120
657	20231017	092500	117262330	13330	13350	13350	13330	43
658	20231017	092400	116688660	13350	13350	13350	13350	0
659	20231017	092300	116688660	13350	13350	13350	13350	129
660	20231017	092200	114966510	13350	13330	13350	13330	12
661	20231017	092100	114806500	13330	13330	13330	13330	30
662	20231017	092000	114406600	13320	13320	13320	13320	0
663	20231017	091900	114406600	13320	13320	13320	13320	250
664	20231017	091800	111076600	13320	13330	13330	13320	23
665	20231017	091700	110770210	13330	13310	13330	13310	114
666	20231017	091600	109252130	13310	13310	13310	13310	292
667	20231017	091500	105365610	13330	13330	13330	13330	10
668	20231017	091400	105232310	13330	13310	13330	13310	107
669	20231017	091300	103808000	13340	13370	13370	13340	161
670	20231017	091200	101659960	13380	13380	13380	13380	4
671	20231017	091100	101606440	13380	13380	13400	13380	127
672	20231017	091000	99907160	13380	13380	13390	13380	609
673	20231017	090900	91758180	13330	13320	13330	13310	563
674	20231017	090800	84257550	13320	13340	13340	13320	161
675	20231017	090700	82111830	13340	13400	13400	13340	204
676	20231017	090600	79390230	13410	13410	13410	13410	0
677	20231017	090500	79390230	13410	13370	13410	13370	143
678	20231017	090400	77475210	13370	13370	13410	13360	1725
679	20231017	090300	54379970	13370	13360	13370	13360	799
680	20231017	090200	43704240	13360	13350	13360	13310	1121
681	20231017	090100	28768980	13350	13290	13350	13290	748
682	20231017	090000	18806950	13280	13200	13280	13200	1424