KissMeData/265520/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	203400	460738620	16790	16790	16790	16790	735
3	20231012	203300	460738620	16790	16790	16790	16790	0
4	20231012	203200	460738620	16790	16790	16790	16790	0
5	20231012	203100	460738620	16790	16790	16790	16790	0
6	20231012	203000	460738620	16790	16790	16790	16790	0
7	20231012	202900	460738620	16790	16790	16790	16790	0
8	20231012	202800	460738620	16790	16790	16790	16790	0
9	20231012	202700	460738620	16790	16790	16790	16790	0
10	20231012	202600	460738620	16790	16790	16790	16790	0
11	20231012	202500	460738620	16790	16790	16790	16790	0
12	20231012	202400	460738620	16790	16790	16790	16790	0
13	20231012	202300	460738620	16790	16790	16790	16790	0
14	20231012	202200	460738620	16790	16790	16790	16790	0
15	20231012	202100	460738620	16790	16790	16790	16790	0
16	20231012	202000	460738620	16790	16790	16790	16790	0
17	20231012	201900	460738620	16790	16790	16790	16790	0
18	20231012	201800	460738620	16790	16790	16790	16790	0
19	20231012	201700	460738620	16790	16790	16790	16790	0
20	20231012	201600	460738620	16790	16790	16790	16790	0
21	20231012	201500	460738620	16790	16790	16790	16790	0
22	20231012	201400	460738620	16790	16790	16790	16790	0
23	20231012	201300	460738620	16790	16790	16790	16790	0
24	20231012	201200	460738620	16790	16790	16790	16790	0
25	20231012	201100	460738620	16790	16790	16790	16790	0
26	20231012	201000	460738620	16790	16790	16790	16790	0
27	20231012	200900	460738620	16790	16790	16790	16790	0
28	20231012	200800	460738620	16790	16790	16790	16790	0
29	20231012	200700	460738620	16790	16790	16790	16790	0
30	20231012	200600	460738620	16790	16790	16790	16790	0
31	20231012	200500	460738620	16790	16790	16790	16790	0
32	20231012	200400	460738620	16790	16790	16790	16790	735
33	20231012	200300	460738620	16790	16790	16790	16790	0
34	20231012	200200	460738620	16790	16790	16790	16790	0
35	20231012	200100	460738620	16790	16790	16790	16790	0
36	20231012	200000	460738620	16790	16790	16790	16790	0
37	20231012	195900	460738620	16790	16790	16790	16790	0
38	20231012	195800	460738620	16790	16790	16790	16790	0
39	20231012	195700	460738620	16790	16790	16790	16790	0
40	20231012	195600	460738620	16790	16790	16790	16790	0
41	20231012	195500	460738620	16790	16790	16790	16790	0
42	20231012	195400	460738620	16790	16790	16790	16790	0
43	20231012	195300	460738620	16790	16790	16790	16790	0
44	20231012	195200	460738620	16790	16790	16790	16790	0
45	20231012	195100	460738620	16790	16790	16790	16790	0
46	20231012	195000	460738620	16790	16790	16790	16790	0
47	20231012	194900	460738620	16790	16790	16790	16790	0
48	20231012	194800	460738620	16790	16790	16790	16790	0
49	20231012	194700	460738620	16790	16790	16790	16790	0
50	20231012	194600	460738620	16790	16790	16790	16790	0
51	20231012	194500	460738620	16790	16790	16790	16790	0
52	20231012	194400	460738620	16790	16790	16790	16790	0
53	20231012	194300	460738620	16790	16790	16790	16790	0
54	20231012	194200	460738620	16790	16790	16790	16790	0
55	20231012	194100	460738620	16790	16790	16790	16790	0
56	20231012	194000	460738620	16790	16790	16790	16790	0
57	20231012	193900	460738620	16790	16790	16790	16790	0
58	20231012	193800	460738620	16790	16790	16790	16790	0
59	20231012	193700	460738620	16790	16790	16790	16790	0
60	20231012	193600	460738620	16790	16790	16790	16790	0
61	20231012	193500	460738620	16790	16790	16790	16790	0
62	20231012	193400	460738620	16790	16790	16790	16790	735
63	20231012	193300	460738620	16790	16790	16790	16790	0
64	20231012	193200	460738620	16790	16790	16790	16790	0
65	20231012	193100	460738620	16790	16790	16790	16790	0
66	20231012	193000	460738620	16790	16790	16790	16790	0
67	20231012	192900	460738620	16790	16790	16790	16790	0
68	20231012	192800	460738620	16790	16790	16790	16790	0
69	20231012	192700	460738620	16790	16790	16790	16790	0
70	20231012	192600	460738620	16790	16790	16790	16790	0
71	20231012	192500	460738620	16790	16790	16790	16790	0
72	20231012	192400	460738620	16790	16790	16790	16790	0
73	20231012	192300	460738620	16790	16790	16790	16790	0
74	20231012	192200	460738620	16790	16790	16790	16790	0
75	20231012	192100	460738620	16790	16790	16790	16790	0
76	20231012	192000	460738620	16790	16790	16790	16790	0
77	20231012	191900	460738620	16790	16790	16790	16790	0
78	20231012	191800	460738620	16790	16790	16790	16790	0
79	20231012	191700	460738620	16790	16790	16790	16790	0
80	20231012	191600	460738620	16790	16790	16790	16790	0
81	20231012	191500	460738620	16790	16790	16790	16790	0
82	20231012	191400	460738620	16790	16790	16790	16790	0
83	20231012	191300	460738620	16790	16790	16790	16790	0
84	20231012	191200	460738620	16790	16790	16790	16790	0
85	20231012	191100	460738620	16790	16790	16790	16790	0
86	20231012	191000	460738620	16790	16790	16790	16790	0
87	20231012	190900	460738620	16790	16790	16790	16790	0
88	20231012	190800	460738620	16790	16790	16790	16790	0
89	20231012	190700	460738620	16790	16790	16790	16790	0
90	20231012	190600	460738620	16790	16790	16790	16790	0
91	20231012	190500	460738620	16790	16790	16790	16790	0
92	20231012	190400	460738620	16790	16790	16790	16790	735
93	20231012	190300	460738620	16790	16790	16790	16790	0
94	20231012	190200	460738620	16790	16790	16790	16790	0
95	20231012	190100	460738620	16790	16790	16790	16790	0
96	20231012	190000	460738620	16790	16790	16790	16790	0
97	20231012	185900	460738620	16790	16790	16790	16790	0
98	20231012	185800	460738620	16790	16790	16790	16790	0
99	20231012	185700	460738620	16790	16790	16790	16790	0
100	20231012	185600	460738620	16790	16790	16790	16790	0
101	20231012	185500	460738620	16790	16790	16790	16790	0
102	20231012	185400	460738620	16790	16790	16790	16790	0
103	20231012	185300	460738620	16790	16790	16790	16790	0
104	20231012	185200	460738620	16790	16790	16790	16790	0
105	20231012	185100	460738620	16790	16790	16790	16790	0
106	20231012	185000	460738620	16790	16790	16790	16790	0
107	20231012	184900	460738620	16790	16790	16790	16790	0
108	20231012	184800	460738620	16790	16790	16790	16790	0
109	20231012	184700	460738620	16790	16790	16790	16790	0
110	20231012	184600	460738620	16790	16790	16790	16790	0
111	20231012	184500	460738620	16790	16790	16790	16790	0
112	20231012	184400	460738620	16790	16790	16790	16790	0
113	20231012	184300	460738620	16790	16790	16790	16790	0
114	20231012	184200	460738620	16790	16790	16790	16790	0
115	20231012	184100	460738620	16790	16790	16790	16790	0
116	20231012	184000	460738620	16790	16790	16790	16790	0
117	20231012	183900	460738620	16790	16790	16790	16790	0
118	20231012	183800	460738620	16790	16790	16790	16790	0
119	20231012	183700	460738620	16790	16790	16790	16790	0
120	20231012	183600	460738620	16790	16790	16790	16790	0
121	20231012	183500	460738620	16790	16790	16790	16790	0
122	20231012	183400	460738620	16790	16790	16790	16790	735
123	20231012	183300	460738620	16790	16790	16790	16790	0
124	20231012	183200	460738620	16790	16790	16790	16790	0
125	20231012	183100	460738620	16790	16790	16790	16790	0
126	20231012	183000	460738620	16790	16790	16790	16790	0
127	20231012	182900	460738620	16790	16790	16790	16790	0
128	20231012	182800	460738620	16790	16790	16790	16790	0
129	20231012	182700	460738620	16790	16790	16790	16790	0
130	20231012	182600	460738620	16790	16790	16790	16790	0
131	20231012	182500	460738620	16790	16790	16790	16790	0
132	20231012	182400	460738620	16790	16790	16790	16790	0
133	20231012	182300	460738620	16790	16790	16790	16790	0
134	20231012	182200	460738620	16790	16790	16790	16790	0
135	20231012	182100	460738620	16790	16790	16790	16790	0
136	20231012	182000	460738620	16790	16790	16790	16790	0
137	20231012	181900	460738620	16790	16790	16790	16790	0
138	20231012	181800	460738620	16790	16790	16790	16790	0
139	20231012	181700	460738620	16790	16790	16790	16790	0
140	20231012	181600	460738620	16790	16790	16790	16790	0
141	20231012	181500	460738620	16790	16790	16790	16790	0
142	20231012	181400	460738620	16790	16790	16790	16790	0
143	20231012	181300	460738620	16790	16790	16790	16790	0
144	20231012	181200	460738620	16790	16790	16790	16790	0
145	20231012	181100	460738620	16790	16790	16790	16790	0
146	20231012	181000	460738620	16790	16790	16790	16790	0
147	20231012	180900	460738620	16790	16790	16790	16790	0
148	20231012	180800	460738620	16790	16790	16790	16790	0
149	20231012	180700	460738620	16790	16790	16790	16790	0
150	20231012	180600	460738620	16790	16790	16790	16790	0
151	20231012	180500	460738620	16790	16790	16790	16790	0
152	20231012	180400	460738620	16790	16790	16790	16790	735
153	20231012	180300	460738620	16790	16790	16790	16790	0
154	20231012	180200	460738620	16790	16790	16790	16790	0
155	20231012	180100	460738620	16790	16790	16790	16790	0
156	20231012	180000	460738620	16790	16790	16790	16790	0
157	20231012	175900	460738620	16790	16790	16790	16790	0
158	20231012	175800	460738620	16790	16790	16790	16790	0
159	20231012	175700	460738620	16790	16790	16790	16790	0
160	20231012	175600	460738620	16790	16790	16790	16790	0
161	20231012	175500	460738620	16790	16790	16790	16790	0
162	20231012	175400	460738620	16790	16790	16790	16790	0
163	20231012	175300	460738620	16790	16790	16790	16790	0
164	20231012	175200	460738620	16790	16790	16790	16790	0
165	20231012	175100	460738620	16790	16790	16790	16790	0
166	20231012	175000	460738620	16790	16790	16790	16790	0
167	20231012	174900	460738620	16790	16790	16790	16790	0
168	20231012	174800	460738620	16790	16790	16790	16790	0
169	20231012	174700	460738620	16790	16790	16790	16790	0
170	20231012	174600	460738620	16790	16790	16790	16790	0
171	20231012	174500	460738620	16790	16790	16790	16790	0
172	20231012	174400	460738620	16790	16790	16790	16790	0
173	20231012	174300	460738620	16790	16790	16790	16790	0
174	20231012	174200	460738620	16790	16790	16790	16790	0
175	20231012	174100	460738620	16790	16790	16790	16790	0
176	20231012	174000	460738620	16790	16790	16790	16790	0
177	20231012	173900	460738620	16790	16790	16790	16790	0
178	20231012	173800	460738620	16790	16790	16790	16790	0
179	20231012	173700	460738620	16790	16790	16790	16790	0
180	20231012	173600	460738620	16790	16790	16790	16790	0
181	20231012	173500	460738620	16790	16790	16790	16790	0
182	20231012	173400	460738620	16790	16790	16790	16790	735
183	20231012	173300	460738620	16790	16790	16790	16790	0
184	20231012	173200	460738620	16790	16790	16790	16790	0
185	20231012	173100	460738620	16790	16790	16790	16790	0
186	20231012	173000	460738620	16790	16790	16790	16790	0
187	20231012	172900	460738620	16790	16790	16790	16790	0
188	20231012	172800	460738620	16790	16790	16790	16790	0
189	20231012	172700	460738620	16790	16790	16790	16790	0
190	20231012	172600	460738620	16790	16790	16790	16790	0
191	20231012	172500	460738620	16790	16790	16790	16790	0
192	20231012	172400	460738620	16790	16790	16790	16790	0
193	20231012	172300	460738620	16790	16790	16790	16790	0
194	20231012	172200	460738620	16790	16790	16790	16790	0
195	20231012	172100	460738620	16790	16790	16790	16790	0
196	20231012	172000	460738620	16790	16790	16790	16790	0
197	20231012	171900	460738620	16790	16790	16790	16790	0
198	20231012	171800	460738620	16790	16790	16790	16790	0
199	20231012	171700	460738620	16790	16790	16790	16790	0
200	20231012	171600	460738620	16790	16790	16790	16790	0
201	20231012	171500	460738620	16790	16790	16790	16790	0
202	20231012	171400	460738620	16790	16790	16790	16790	0
203	20231012	171300	460738620	16790	16790	16790	16790	0
204	20231012	171200	460738620	16790	16790	16790	16790	0
205	20231012	171100	460738620	16790	16790	16790	16790	0
206	20231012	171000	460738620	16790	16790	16790	16790	0
207	20231012	170900	460738620	16790	16790	16790	16790	0
208	20231012	170800	460738620	16790	16790	16790	16790	0
209	20231012	170700	460738620	16790	16790	16790	16790	0
210	20231012	170600	460738620	16790	16790	16790	16790	0
211	20231012	170500	460738620	16790	16790	16790	16790	0
212	20231012	170400	460738620	16790	16790	16790	16790	735
213	20231012	170300	460738620	16790	16790	16790	16790	0
214	20231012	170200	460738620	16790	16790	16790	16790	0
215	20231012	170100	460738620	16790	16790	16790	16790	0
216	20231012	170000	460738620	16790	16790	16790	16790	0
217	20231012	165900	460738620	16790	16790	16790	16790	0
218	20231012	165800	460738620	16790	16790	16790	16790	0
219	20231012	165700	460738620	16790	16790	16790	16790	0
220	20231012	165600	460738620	16790	16790	16790	16790	0
221	20231012	165500	460738620	16790	16790	16790	16790	0
222	20231012	165400	460738620	16790	16790	16790	16790	0
223	20231012	165300	460738620	16790	16790	16790	16790	0
224	20231012	165200	460738620	16790	16790	16790	16790	0
225	20231012	165100	460738620	16790	16790	16790	16790	0
226	20231012	165000	460738620	16790	16790	16790	16790	0
227	20231012	164900	460738620	16790	16790	16790	16790	0
228	20231012	164800	460738620	16790	16790	16790	16790	0
229	20231012	164700	460738620	16790	16790	16790	16790	0
230	20231012	164600	460738620	16790	16790	16790	16790	0
231	20231012	164500	460738620	16790	16790	16790	16790	0
232	20231012	164400	460738620	16790	16790	16790	16790	0
233	20231012	164300	460738620	16790	16790	16790	16790	0
234	20231012	164200	460738620	16790	16790	16790	16790	0
235	20231012	164100	460738620	16790	16790	16790	16790	0
236	20231012	164000	460738620	16790	16790	16790	16790	0
237	20231012	163900	460738620	16790	16790	16790	16790	0
238	20231012	163800	460738620	16790	16790	16790	16790	0
239	20231012	163700	460738620	16790	16790	16790	16790	0
240	20231012	163600	460738620	16790	16790	16790	16790	0
241	20231012	163500	460738620	16790	16790	16790	16790	0
242	20231012	163400	460738620	16790	16790	16790	16790	735
243	20231012	163300	460738620	16790	16790	16790	16790	0
244	20231012	163200	460738620	16790	16790	16790	16790	0
245	20231012	163100	460738620	16790	16790	16790	16790	0
246	20231012	163000	460738620	16790	16790	16790	16790	0
247	20231012	162900	460738620	16790	16790	16790	16790	0
248	20231012	162800	460738620	16790	16790	16790	16790	0
249	20231012	162700	460738620	16790	16790	16790	16790	0
250	20231012	162600	460738620	16790	16790	16790	16790	0
251	20231012	162500	460738620	16790	16790	16790	16790	0
252	20231012	162400	460738620	16790	16790	16790	16790	0
253	20231012	162300	460738620	16790	16790	16790	16790	0
254	20231012	162200	460738620	16790	16790	16790	16790	0
255	20231012	162100	460738620	16790	16790	16790	16790	0
256	20231012	162000	460738620	16790	16790	16790	16790	0
257	20231012	161900	460738620	16790	16790	16790	16790	0
258	20231012	161800	460738620	16790	16790	16790	16790	0
259	20231012	161700	460738620	16790	16790	16790	16790	0
260	20231012	161600	460738620	16790	16790	16790	16790	0
261	20231012	161500	460738620	16790	16790	16790	16790	0
262	20231012	161400	460738620	16790	16790	16790	16790	0
263	20231012	161300	460738620	16790	16790	16790	16790	0
264	20231012	161200	460738620	16790	16790	16790	16790	0
265	20231012	161100	460738620	16790	16790	16790	16790	0
266	20231012	161000	460738620	16790	16790	16790	16790	0
267	20231012	160900	460738620	16790	16790	16790	16790	0
268	20231012	160800	460738620	16790	16790	16790	16790	0
269	20231012	160700	460738620	16790	16790	16790	16790	0
270	20231012	160600	460738620	16790	16790	16790	16790	0
271	20231012	160500	460738620	16790	16790	16790	16790	0
272	20231012	160400	460738620	16790	16790	16790	16790	735
273	20231012	160300	460738620	16790	16790	16790	16790	0
274	20231012	160200	460738620	16790	16790	16790	16790	0
275	20231012	160100	460738620	16790	16790	16790	16790	0
276	20231012	160000	460738620	16790	16790	16790	16790	0
277	20231012	155900	460738620	16790	16790	16790	16790	0
278	20231012	155800	460738620	16790	16790	16790	16790	0
279	20231012	155700	460738620	16790	16790	16790	16790	0
280	20231012	155600	460738620	16790	16790	16790	16790	0
281	20231012	155500	460738620	16790	16790	16790	16790	0
282	20231012	155400	460738620	16790	16790	16790	16790	0
283	20231012	155300	460738620	16790	16790	16790	16790	0
284	20231012	155200	460738620	16790	16790	16790	16790	0
285	20231012	155100	460738620	16790	16790	16790	16790	0
286	20231012	155000	460738620	16790	16790	16790	16790	0
287	20231012	154900	460738620	16790	16790	16790	16790	0
288	20231012	154800	460738620	16790	16790	16790	16790	0
289	20231012	154700	460738620	16790	16790	16790	16790	0
290	20231012	154600	460738620	16790	16790	16790	16790	0
291	20231012	154500	460738620	16790	16790	16790	16790	0
292	20231012	154400	460738620	16790	16790	16790	16790	0
293	20231012	154300	460738620	16790	16790	16790	16790	0
294	20231012	154200	460738620	16790	16790	16790	16790	0
295	20231012	154100	460738620	16790	16790	16790	16790	0
296	20231012	154000	460738620	16790	16790	16790	16790	0
297	20231012	153900	460738620	16790	16790	16790	16790	0
298	20231012	153800	460738620	16790	16790	16790	16790	0
299	20231012	153700	460738620	16790	16790	16790	16790	0
300	20231012	153600	460738620	16790	16790	16790	16790	0
301	20231012	153500	460738620	16790	16790	16790	16790	0
302	20231012	153400	460738620	16790	16790	16790	16790	735
303	20231012	153300	460738620	16790	16790	16790	16790	0
304	20231012	153200	460738620	16790	16790	16790	16790	0
305	20231012	153100	460738620	16790	16790	16790	16790	0
306	20231012	153000	460738620	16790	16790	16790	16790	735
307	20231012	152900	448397970	16750	16750	16750	16750	0
308	20231012	152800	448397970	16750	16750	16750	16750	0
309	20231012	152700	448397970	16750	16750	16750	16750	0
310	20231012	152600	448397970	16750	16750	16750	16750	0
311	20231012	152500	448397970	16750	16750	16750	16750	0
312	20231012	152400	448397970	16750	16750	16750	16750	0
313	20231012	152300	448397970	16750	16750	16750	16750	0
314	20231012	152200	448397970	16750	16750	16750	16750	0
315	20231012	152100	448397970	16750	16750	16750	16750	0
316	20231012	152000	448397970	16750	16750	16750	16750	0
317	20231012	151900	448397970	16750	16750	16760	16750	191
318	20231012	151800	445197170	16760	16750	16760	16750	99
319	20231012	151700	443538910	16750	16740	16750	16740	11
320	20231012	151600	443354710	16750	16750	16750	16740	107
321	20231012	151500	441562570	16750	16730	16750	16730	116
322	20231012	151400	439620870	16750	16750	16750	16750	182
323	20231012	151300	436572370	16750	16730	16750	16720	101
324	20231012	151200	434881380	16730	16750	16750	16730	62
325	20231012	151100	433842940	16750	16750	16750	16750	2
326	20231012	151000	433809440	16750	16750	16750	16750	0
327	20231012	150900	433809440	16750	16720	16750	16720	4
328	20231012	150800	433742530	16740	16740	16740	16730	358
329	20231012	150700	427750510	16740	16740	16740	16740	0
330	20231012	150600	427750510	16740	16740	16740	16720	32
331	20231012	150500	427215430	16720	16740	16740	16720	55
332	20231012	150400	426295530	16740	16740	16740	16740	287
333	20231012	150300	421491150	16740	16740	16740	16740	1
334	20231012	150200	421474410	16720	16720	16740	16710	1042
335	20231012	150100	404052230	16720	16720	16720	16720	6
336	20231012	150000	403951910	16720	16720	16720	16720	7
337	20231012	145900	403834870	16720	16720	16720	16720	18
338	20231012	145800	403533910	16720	16730	16730	16720	204
339	20231012	145700	400122770	16740	16740	16740	16740	0
340	20231012	145600	400122770	16740	16740	16740	16740	2
341	20231012	145500	400089290	16740	16730	16740	16730	28
342	20231012	145400	399620810	16720	16720	16720	16720	0
343	20231012	145300	399620810	16720	16730	16730	16720	32
344	20231012	145200	399085630	16730	16730	16730	16730	0
345	20231012	145100	399085630	16730	16730	16730	16730	1
346	20231012	145000	399068900	16730	16730	16730	16730	0
347	20231012	144900	399068900	16730	16730	16730	16730	6
348	20231012	144800	398968520	16750	16740	16750	16730	65
349	20231012	144700	397880640	16740	16730	16740	16730	26
350	20231012	144600	397445650	16730	16730	16730	16730	1
351	20231012	144500	397428920	16730	16730	16730	16730	0
352	20231012	144400	397428920	16730	16730	16730	16730	7
353	20231012	144300	397311810	16710	16720	16720	16710	289
354	20231012	144200	392480370	16710	16710	16710	16710	0
355	20231012	144100	392480370	16710	16720	16720	16710	194
356	20231012	144000	389236860	16720	16720	16720	16720	300
357	20231012	143900	384220860	16720	16720	16720	16720	30
358	20231012	143800	383719260	16730	16730	16730	16730	0
359	20231012	143700	383719260	16730	16750	16750	16730	586
360	20231012	143600	373913960	16750	16750	16750	16750	352
361	20231012	143500	368017960	16750	16750	16750	16750	49
362	20231012	143400	367197210	16750	16750	16750	16750	25
363	20231012	143300	366778460	16760	16760	16760	16760	0
364	20231012	143200	366778460	16760	16760	16760	16760	28
365	20231012	143100	366309180	16760	16760	16760	16760	0
366	20231012	143000	366309180	16760	16760	16760	16760	0
367	20231012	142900	366309180	16760	16760	16760	16760	0
368	20231012	142800	366309180	16760	16760	16760	16760	0
369	20231012	142700	366309180	16760	16760	16760	16760	12
370	20231012	142600	366108060	16750	16760	16770	16750	208
371	20231012	142500	362622700	16760	16770	16770	16760	217
372	20231012	142400	358985630	16770	16770	16770	16770	55
373	20231012	142300	358063280	16780	16780	16780	16780	0
374	20231012	142200	358063280	16780	16780	16780	16780	10
375	20231012	142100	357895480	16780	16780	16780	16780	0
376	20231012	142000	357895480	16780	16770	16780	16770	10
377	20231012	141900	357727770	16770	16770	16770	16770	6
378	20231012	141800	357627150	16790	16790	16790	16790	21
379	20231012	141700	357274560	16790	16790	16790	16790	101
380	20231012	141600	355578770	16790	16790	16790	16790	1
381	20231012	141500	355561980	16780	16770	16780	16770	502
382	20231012	141400	347140780	16770	16770	16770	16770	6
383	20231012	141300	347040160	16760	16760	16760	16760	6
384	20231012	141200	346939600	16760	16760	16760	16760	1
385	20231012	141100	346922840	16770	16770	16770	16770	20
386	20231012	141000	346587440	16770	16770	16770	16770	5
387	20231012	140900	346503590	16760	16760	16760	16760	67
388	20231012	140800	345380670	16770	16770	16770	16770	24
389	20231012	140700	344978190	16770	16770	16770	16770	20
390	20231012	140600	344642790	16770	16770	16770	16770	0
391	20231012	140500	344642790	16770	16770	16770	16770	21
392	20231012	140400	344290620	16770	16770	16770	16770	10
393	20231012	140300	344122920	16770	16770	16770	16770	0
394	20231012	140200	344122920	16770	16760	16770	16760	14
395	20231012	140100	343888270	16770	16770	16770	16770	0
396	20231012	140000	343888270	16770	16770	16770	16770	36
397	20231012	135900	343284550	16770	16770	16770	16770	0
398	20231012	135800	343284550	16770	16770	16770	16770	0
399	20231012	135700	343284550	16770	16760	16770	16760	32
400	20231012	135600	342748210	16770	16770	16770	16770	1
401	20231012	135500	342731440	16760	16760	16760	16760	0
402	20231012	135400	342731440	16760	16760	16760	16760	0
403	20231012	135300	342731440	16760	16760	16760	16760	0
404	20231012	135200	342731440	16760	16760	16760	16760	0
405	20231012	135100	342731440	16760	16760	16760	16760	0
406	20231012	135000	342731440	16760	16760	16760	16760	2
407	20231012	134900	342697920	16750	16750	16750	16750	0
408	20231012	134800	342697920	16750	16750	16750	16750	10
409	20231012	134700	342530420	16750	16750	16760	16750	181
410	20231012	134600	339497180	16740	16760	16760	16740	198
411	20231012	134500	336179320	16760	16770	16770	16760	117
412	20231012	134400	334217320	16770	16770	16770	16770	121
413	20231012	134300	332188150	16780	16780	16780	16780	2
414	20231012	134200	332154590	16780	16780	16780	16780	0
415	20231012	134100	332154590	16780	16780	16780	16780	40
416	20231012	134000	331483390	16780	16780	16780	16780	0
417	20231012	133900	331483390	16780	16780	16780	16780	0
418	20231012	133800	331483390	16780	16780	16780	16780	0
419	20231012	133700	331483390	16780	16780	16780	16780	26
420	20231012	133600	331047110	16780	16780	16780	16780	7
421	20231012	133500	330929650	16780	16780	16780	16780	0
422	20231012	133400	330929650	16780	16790	16790	16780	7
423	20231012	133300	330812170	16780	16780	16780	16780	0
424	20231012	133200	330812170	16780	16780	16780	16780	100
425	20231012	133100	329134170	16780	16780	16780	16780	19
426	20231012	133000	328815350	16780	16780	16780	16780	0
427	20231012	132900	328815350	16780	16780	16780	16780	0
428	20231012	132800	328815350	16780	16780	16780	16780	0
429	20231012	132700	328815350	16780	16780	16780	16780	0
430	20231012	132600	328815350	16780	16800	16800	16780	108
431	20231012	132500	327001110	16800	16800	16800	16800	4
432	20231012	132400	326933910	16800	16810	16810	16800	82
433	20231012	132300	325555750	16810	16810	16810	16810	74
434	20231012	132200	324311810	16800	16800	16800	16800	0
435	20231012	132100	324311810	16800	16800	16800	16800	0
436	20231012	132000	324311810	16800	16800	16800	16800	0
437	20231012	131900	324311810	16800	16810	16810	16800	354
438	20231012	131800	318361170	16800	16790	16800	16790	474
439	20231012	131700	310398400	16780	16780	16780	16780	0
440	20231012	131600	310398400	16780	16770	16790	16770	947
441	20231012	131500	294512780	16770	16770	16770	16770	1
442	20231012	131400	294496010	16760	16760	16760	16760	0
443	20231012	131300	294496010	16760	16760	16760	16760	327
444	20231012	131200	289015490	16750	16750	16750	16750	0
445	20231012	131100	289015490	16750	16750	16750	16750	162
446	20231012	131000	286301990	16750	16750	16750	16750	3
447	20231012	130900	286251740	16750	16750	16750	16750	10
448	20231012	130800	286084240	16730	16740	16740	16730	18
449	20231012	130700	285783040	16740	16740	16740	16740	0
450	20231012	130600	285783040	16740	16740	16740	16740	10
451	20231012	130500	285615640	16740	16740	16740	16740	1
452	20231012	130400	285598900	16740	16740	16740	16740	0
453	20231012	130300	285598900	16740	16740	16740	16740	2
454	20231012	130200	285565420	16750	16750	16750	16750	1
455	20231012	130100	285548670	16740	16740	16740	16740	0
456	20231012	130000	285548670	16740	16740	16740	16740	0
457	20231012	125900	285548670	16740	16740	16740	16740	4
458	20231012	125800	285481710	16730	16730	16730	16730	0
459	20231012	125700	285481710	16730	16730	16730	16730	22
460	20231012	125600	285113650	16740	16740	16740	16740	0
461	20231012	125500	285113650	16740	16740	16740	16740	3
462	20231012	125400	285063430	16740	16740	16740	16740	0
463	20231012	125300	285063430	16740	16740	16740	16740	6
464	20231012	125200	284962990	16750	16750	16750	16750	0
465	20231012	125100	284962990	16750	16750	16750	16750	0
466	20231012	125000	284962990	16750	16750	16750	16750	0
467	20231012	124900	284962990	16750	16750	16750	16750	3
468	20231012	124800	284912740	16750	16750	16750	16750	1
469	20231012	124700	284895990	16750	16750	16750	16750	0
470	20231012	124600	284895990	16750	16750	16750	16750	0
471	20231012	124500	284895990	16750	16750	16750	16750	7
472	20231012	124400	284778740	16750	16750	16750	16750	0
473	20231012	124300	284778740	16750	16730	16750	16730	58
474	20231012	124200	283807990	16730	16730	16740	16730	44
475	20231012	124100	283071470	16740	16740	16740	16740	100
476	20231012	124000	281397470	16740	16740	16740	16740	20
477	20231012	123900	281062670	16730	16730	16730	16730	0
478	20231012	123800	281062670	16730	16730	16730	16730	0
479	20231012	123700	281062670	16730	16730	16730	16730	0
480	20231012	123600	281062670	16730	16730	16730	16730	0
481	20231012	123500	281062670	16730	16730	16730	16730	0
482	20231012	123400	281062670	16730	16730	16730	16730	0
483	20231012	123300	281062670	16730	16730	16730	16730	0
484	20231012	123200	281062670	16730	16730	16740	16730	555
485	20231012	123100	271777080	16730	16730	16730	16730	5
486	20231012	123000	271693430	16730	16730	16730	16730	2
487	20231012	122900	271659970	16730	16730	16730	16730	0
488	20231012	122800	271659970	16730	16730	16730	16730	0
489	20231012	122700	271659970	16730	16730	16730	16730	3
490	20231012	122600	271609780	16730	16730	16730	16730	5
491	20231012	122500	271526130	16720	16720	16720	16720	0
492	20231012	122400	271526130	16720	16720	16720	16720	0
493	20231012	122300	271526130	16720	16730	16740	16720	349
494	20231012	122200	265687270	16730	16730	16730	16730	2
495	20231012	122100	265653810	16740	16740	16740	16740	0
496	20231012	122000	265653810	16740	16740	16740	16740	50
497	20231012	121900	264816810	16740	16740	16740	16740	20
498	20231012	121800	264482010	16740	16740	16740	16740	1
499	20231012	121700	264465270	16740	16740	16740	16740	1
500	20231012	121600	264448530	16730	16730	16730	16730	10
501	20231012	121500	264281230	16730	16730	16730	16730	21
502	20231012	121400	263929900	16730	16730	16730	16730	82
503	20231012	121300	262558040	16740	16740	16740	16740	0
504	20231012	121200	262558040	16740	16740	16740	16740	1
505	20231012	121100	262541300	16730	16730	16730	16730	0
506	20231012	121000	262541300	16730	16730	16730	16730	19
507	20231012	120900	262223430	16740	16740	16740	16740	1
508	20231012	120800	262206690	16730	16730	16730	16730	228
509	20231012	120700	258392250	16720	16720	16720	16720	0
510	20231012	120600	258392250	16720	16720	16720	16720	0
511	20231012	120500	258392250	16720	16720	16720	16720	0
512	20231012	120400	258392250	16720	16720	16720	16720	1
513	20231012	120300	258375530	16720	16730	16730	16720	102
514	20231012	120200	256669210	16740	16730	16740	16730	21
515	20231012	120100	256317810	16730	16730	16730	16730	0
516	20231012	120000	256317810	16730	16730	16730	16730	0
517	20231012	115900	256317810	16730	16750	16750	16730	82
518	20231012	115800	254945770	16750	16750	16750	16750	2
519	20231012	115700	254912270	16750	16750	16750	16750	0
520	20231012	115600	254912270	16750	16750	16750	16750	28
521	20231012	115500	254443270	16730	16730	16730	16730	0
522	20231012	115400	254443270	16730	16730	16730	16730	0
523	20231012	115300	254443270	16730	16730	16730	16730	0
524	20231012	115200	254443270	16730	16730	16730	16730	0
525	20231012	115100	254443270	16730	16730	16760	16730	321
526	20231012	115000	249070100	16720	16720	16720	16720	1
527	20231012	114900	249053380	16720	16720	16730	16720	8
528	20231012	114800	248919610	16740	16740	16740	16740	2
529	20231012	114700	248886130	16730	16730	16740	16720	529
530	20231012	114600	240035780	16720	16720	16720	16720	58
531	20231012	114500	239066020	16730	16730	16730	16730	0
532	20231012	114400	239066020	16730	16720	16730	16720	57
533	20231012	114300	238112970	16720	16720	16720	16720	10
534	20231012	114200	237945770	16720	16720	16720	16720	4
535	20231012	114100	237878890	16720	16720	16720	16720	52
536	20231012	114000	237009450	16720	16720	16720	16720	0
537	20231012	113900	237009450	16720	16710	16720	16710	62
538	20231012	113800	235972970	16710	16710	16710	16710	10
539	20231012	113700	235805870	16710	16710	16710	16710	167
540	20231012	113600	233015300	16710	16720	16720	16710	36
541	20231012	113500	232413710	16720	16720	16720	16720	5
542	20231012	113400	232330110	16720	16720	16720	16720	0
543	20231012	113300	232330110	16720	16720	16720	16710	54
544	20231012	113200	231427750	16710	16710	16710	16710	35
545	20231012	113100	230842900	16710	16710	16710	16710	14
546	20231012	113000	230608960	16710	16710	16710	16710	4
547	20231012	112900	230542120	16720	16720	16720	16720	0
548	20231012	112800	230542120	16720	16720	16720	16720	325
549	20231012	112700	225108120	16730	16730	16730	16730	2
550	20231012	112600	225074660	16730	16730	16730	16730	101
551	20231012	112500	223384930	16730	16730	16730	16730	1
552	20231012	112400	223368200	16720	16720	16720	16720	37
553	20231012	112300	222749560	16720	16720	16720	16720	0
554	20231012	112200	222749560	16720	16720	16720	16720	29
555	20231012	112100	222264680	16720	16720	16720	16720	10
556	20231012	112000	222097480	16710	16710	16710	16710	100
557	20231012	111900	220426480	16710	16710	16710	16710	0
558	20231012	111800	220426480	16710	16710	16710	16710	0
559	20231012	111700	220426480	16710	16710	16710	16710	0
560	20231012	111600	220426480	16710	16710	16710	16710	249
561	20231012	111500	216265690	16700	16700	16700	16700	0
562	20231012	111400	216265690	16700	16700	16700	16700	0
563	20231012	111300	216265690	16700	16700	16700	16700	5
564	20231012	111200	216182190	16700	16700	16710	16700	707
565	20231012	111100	204375150	16690	16690	16690	16690	0
566	20231012	111000	204375150	16690	16690	16690	16690	0
567	20231012	110900	204375150	16690	16690	16690	16690	0
568	20231012	110800	204375150	16690	16690	16690	16690	0
569	20231012	110700	204375150	16690	16690	16690	16690	0
570	20231012	110600	204375150	16690	16690	16690	16690	4
571	20231012	110500	204308390	16690	16690	16690	16690	157
572	20231012	110400	201688060	16690	16690	16690	16690	0
573	20231012	110300	201688060	16690	16690	16690	16690	7
574	20231012	110200	201571230	16700	16700	16700	16700	0
575	20231012	110100	201571230	16700	16700	16700	16700	0
576	20231012	110000	201571230	16700	16700	16700	16700	0
577	20231012	105900	201571230	16700	16700	16700	16700	0
578	20231012	105800	201571230	16700	16700	16700	16700	0
579	20231012	105700	201571230	16700	16700	16700	16700	0
580	20231012	105600	201571230	16700	16700	16700	16700	0
581	20231012	105500	201571230	16700	16700	16700	16700	5
582	20231012	105400	201487730	16700	16700	16700	16700	0
583	20231012	105300	201487730	16700	16700	16700	16700	5
584	20231012	105200	201404230	16700	16700	16700	16700	0
585	20231012	105100	201404230	16700	16700	16700	16690	11
586	20231012	105000	201220610	16700	16700	16700	16700	10
587	20231012	104900	201053610	16690	16690	16690	16690	378
588	20231012	104800	194744790	16690	16690	16690	16690	29
589	20231012	104700	194260780	16690	16700	16700	16690	568
590	20231012	104600	184776040	16710	16710	16710	16710	10
591	20231012	104500	184608940	16710	16710	16710	16710	0
592	20231012	104400	184608940	16710	16710	16710	16710	0
593	20231012	104300	184608940	16710	16700	16710	16700	39
594	20231012	104200	183957580	16710	16710	16710	16710	0
595	20231012	104100	183957580	16710	16710	16710	16710	6
596	20231012	104000	183857320	16710	16710	16710	16710	4
597	20231012	103900	183790480	16710	16710	16710	16710	0
598	20231012	103800	183790480	16710	16710	16710	16710	1
599	20231012	103700	183773770	16720	16720	16720	16720	0
600	20231012	103600	183773770	16720	16720	16720	16720	5
601	20231012	103500	183690170	16710	16710	16710	16710	0
602	20231012	103400	183690170	16710	16710	16710	16710	67
603	20231012	103300	182570600	16700	16700	16700	16700	0
604	20231012	103200	182570600	16700	16700	16710	16700	297
605	20231012	103100	177609200	16710	16710	16710	16710	0
606	20231012	103000	177609200	16710	16700	16710	16700	5
607	20231012	102900	177525670	16700	16710	16710	16700	14
608	20231012	102800	177291770	16710	16710	16710	16710	44
609	20231012	102700	176556530	16710	16710	16710	16710	6
610	20231012	102600	176456270	16700	16700	16700	16700	40
611	20231012	102500	175788270	16720	16720	16720	16720	0
612	20231012	102400	175788270	16720	16710	16720	16710	22
613	20231012	102300	175420640	16710	16700	16710	16700	191
614	20231012	102200	172229590	16700	16710	16710	16700	36
615	20231012	102100	171628250	16710	16710	16710	16710	250
616	20231012	102000	167450750	16710	16710	16710	16710	0
617	20231012	101900	167450750	16710	16710	16710	16710	2
618	20231012	101800	167417330	16710	16710	16710	16710	0
619	20231012	101700	167417330	16710	16710	16710	16710	0
620	20231012	101600	167417330	16710	16710	16710	16710	1
621	20231012	101500	167400620	16710	16720	16730	16710	70
622	20231012	101400	166230270	16710	16720	16720	16710	297
623	20231012	101300	161266860	16710	16700	16720	16700	84
624	20231012	101200	159862450	16700	16720	16720	16700	53
625	20231012	101100	158976350	16720	16720	16720	16720	0
626	20231012	101000	158976350	16720	16710	16720	16710	20
627	20231012	100900	158642050	16720	16730	16730	16720	142
628	20231012	100800	156267570	16750	16750	16750	16750	0
629	20231012	100700	156267570	16750	16750	16770	16740	373
630	20231012	100600	150016180	16750	16740	16750	16730	213
631	20231012	100500	146449300	16730	16720	16730	16720	37
632	20231012	100400	145830520	16720	16720	16720	16720	3
633	20231012	100300	145780360	16720	16720	16720	16720	0
634	20231012	100200	145780360	16720	16720	16720	16720	81
635	20231012	100100	144426040	16710	16720	16720	16710	10
636	20231012	100000	144258930	16730	16740	16740	16730	203
637	20231012	095900	140860810	16740	16740	16740	16740	0
638	20231012	095800	140860810	16740	16740	16740	16740	50
639	20231012	095700	140023810	16740	16730	16740	16730	187
640	20231012	095600	136893550	16730	16730	16740	16710	65
641	20231012	095500	135807300	16740	16700	16750	16700	352
642	20231012	095400	129921620	16700	16690	16700	16690	266
643	20231012	095300	125480400	16680	16680	16680	16680	9
644	20231012	095200	125330280	16660	16670	16680	16660	26
645	20231012	095100	124897050	16690	16680	16690	16660	21
646	20231012	095000	124546770	16680	16690	16690	16660	122
647	20231012	094900	122512030	16670	16670	16680	16670	133
648	20231012	094800	120294890	16660	16650	16660	16650	131
649	20231012	094700	118113650	16650	16650	16650	16650	30
650	20231012	094600	117614150	16660	16660	16660	16660	0
651	20231012	094500	117614150	16660	16660	16670	16660	100
652	20231012	094400	115947400	16660	16650	16660	16650	5
653	20231012	094300	115864140	16660	16660	16660	16640	8
654	20231012	094200	115730960	16640	16630	16670	16630	159
655	20231012	094100	113081290	16630	16640	16660	16630	53
656	20231012	094000	112199320	16670	16670	16670	16670	10
657	20231012	093900	112032620	16670	16660	16670	16660	2
658	20231012	093800	111999290	16640	16640	16640	16640	100
659	20231012	093700	110335290	16630	16660	16670	16630	86
660	20231012	093600	108902960	16660	16670	16670	16660	16
661	20231012	093500	108636260	16690	16660	16690	16650	60
662	20231012	093400	107636550	16660	16640	16680	16630	452
663	20231012	093300	100110440	16630	16660	16670	16620	375
664	20231012	093200	93868670	16660	16680	16680	16660	105
665	20231012	093100	92117370	16660	16640	16690	16640	744
666	20231012	093000	79721720	16620	16630	16640	16620	227
667	20231012	092900	75945710	16640	16640	16640	16640	0
668	20231012	092800	75945710	16640	16640	16640	16640	15
669	20231012	092700	75696110	16650	16650	16650	16640	32
670	20231012	092600	75163420	16650	16640	16650	16640	28
671	20231012	092500	74697450	16640	16640	16660	16640	405
672	20231012	092400	67954730	16610	16610	16630	16610	117
673	20231012	092300	66010690	16600	16580	16600	16580	243
674	20231012	092200	61978170	16600	16580	16600	16570	312
675	20231012	092100	56802540	16580	16600	16600	16580	133
676	20231012	092000	54596400	16580	16610	16610	16580	229
677	20231012	091900	50799430	16580	16610	16610	16580	17
678	20231012	091800	50517490	16580	16610	16610	16580	18
679	20231012	091700	50219020	16600	16620	16620	16600	88
680	20231012	091600	48758180	16600	16610	16610	16600	386
681	20231012	091500	42350510	16600	16650	16650	16600	41
682	20231012	091400	41669240	16650	16650	16650	16650	4
683	20231012	091300	41602640	16650	16650	16650	16650	15
684	20231012	091200	41352890	16700	16620	16700	16550	1418
685	20231012	091100	17863770	16710	16710	16720	16620	456
686	20231012	091000	10246930	16710	16710	16710	16710	5
687	20231012	090900	10163380	16720	16720	16720	16720	0
688	20231012	090800	10163380	16720	16720	16720	16720	101
689	20231012	090700	8474660	16720	16720	16720	16720	31
690	20231012	090600	7956340	16610	16610	16610	16610	10
691	20231012	090500	7790240	16710	16710	16710	16710	0
692	20231012	090400	7790240	16710	16710	16710	16710	0
693	20231012	090300	7790240	16710	16710	16770	16710	149
694	20231012	090200	5294860	16710	16710	16710	16710	300
695	20231012	090100	281860	16580	16580	16580	16580	0
696	20231012	090000	281860	16580	16580	16580	16580	17