KissMeData/272110/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	203500	858222860	18500	18500	18500	18500	1011
3	20231011	203400	858222860	18500	18500	18500	18500	0
4	20231011	203300	858222860	18500	18500	18500	18500	0
5	20231011	203200	858222860	18500	18500	18500	18500	0
6	20231011	203100	858222860	18500	18500	18500	18500	0
7	20231011	203000	858222860	18500	18500	18500	18500	0
8	20231011	202900	858222860	18500	18500	18500	18500	0
9	20231011	202800	858222860	18500	18500	18500	18500	0
10	20231011	202700	858222860	18500	18500	18500	18500	0
11	20231011	202600	858222860	18500	18500	18500	18500	0
12	20231011	202500	858222860	18500	18500	18500	18500	0
13	20231011	202400	858222860	18500	18500	18500	18500	0
14	20231011	202300	858222860	18500	18500	18500	18500	0
15	20231011	202200	858222860	18500	18500	18500	18500	0
16	20231011	202100	858222860	18500	18500	18500	18500	0
17	20231011	202000	858222860	18500	18500	18500	18500	0
18	20231011	201900	858222860	18500	18500	18500	18500	0
19	20231011	201800	858222860	18500	18500	18500	18500	0
20	20231011	201700	858222860	18500	18500	18500	18500	0
21	20231011	201600	858222860	18500	18500	18500	18500	0
22	20231011	201500	858222860	18500	18500	18500	18500	0
23	20231011	201400	858222860	18500	18500	18500	18500	0
24	20231011	201300	858222860	18500	18500	18500	18500	0
25	20231011	201200	858222860	18500	18500	18500	18500	0
26	20231011	201100	858222860	18500	18500	18500	18500	0
27	20231011	201000	858222860	18500	18500	18500	18500	0
28	20231011	200900	858222860	18500	18500	18500	18500	0
29	20231011	200800	858222860	18500	18500	18500	18500	0
30	20231011	200700	858222860	18500	18500	18500	18500	0
31	20231011	200600	858222860	18500	18500	18500	18500	0
32	20231011	200500	858222860	18500	18500	18500	18500	1011
33	20231011	200400	858222860	18500	18500	18500	18500	0
34	20231011	200300	858222860	18500	18500	18500	18500	0
35	20231011	200200	858222860	18500	18500	18500	18500	0
36	20231011	200100	858222860	18500	18500	18500	18500	0
37	20231011	200000	858222860	18500	18500	18500	18500	0
38	20231011	195900	858222860	18500	18500	18500	18500	0
39	20231011	195800	858222860	18500	18500	18500	18500	0
40	20231011	195700	858222860	18500	18500	18500	18500	0
41	20231011	195600	858222860	18500	18500	18500	18500	0
42	20231011	195500	858222860	18500	18500	18500	18500	0
43	20231011	195400	858222860	18500	18500	18500	18500	0
44	20231011	195300	858222860	18500	18500	18500	18500	0
45	20231011	195200	858222860	18500	18500	18500	18500	0
46	20231011	195100	858222860	18500	18500	18500	18500	0
47	20231011	195000	858222860	18500	18500	18500	18500	0
48	20231011	194900	858222860	18500	18500	18500	18500	0
49	20231011	194800	858222860	18500	18500	18500	18500	0
50	20231011	194700	858222860	18500	18500	18500	18500	0
51	20231011	194600	858222860	18500	18500	18500	18500	0
52	20231011	194500	858222860	18500	18500	18500	18500	0
53	20231011	194400	858222860	18500	18500	18500	18500	0
54	20231011	194300	858222860	18500	18500	18500	18500	0
55	20231011	194200	858222860	18500	18500	18500	18500	0
56	20231011	194100	858222860	18500	18500	18500	18500	0
57	20231011	194000	858222860	18500	18500	18500	18500	0
58	20231011	193900	858222860	18500	18500	18500	18500	0
59	20231011	193800	858222860	18500	18500	18500	18500	0
60	20231011	193700	858222860	18500	18500	18500	18500	0
61	20231011	193600	858222860	18500	18500	18500	18500	0
62	20231011	193500	858222860	18500	18500	18500	18500	1011
63	20231011	193400	858222860	18500	18500	18500	18500	0
64	20231011	193300	858222860	18500	18500	18500	18500	0
65	20231011	193200	858222860	18500	18500	18500	18500	0
66	20231011	193100	858222860	18500	18500	18500	18500	0
67	20231011	193000	858222860	18500	18500	18500	18500	0
68	20231011	192900	858222860	18500	18500	18500	18500	0
69	20231011	192800	858222860	18500	18500	18500	18500	0
70	20231011	192700	858222860	18500	18500	18500	18500	0
71	20231011	192600	858222860	18500	18500	18500	18500	0
72	20231011	192500	858222860	18500	18500	18500	18500	0
73	20231011	192400	858222860	18500	18500	18500	18500	0
74	20231011	192300	858222860	18500	18500	18500	18500	0
75	20231011	192200	858222860	18500	18500	18500	18500	0
76	20231011	192100	858222860	18500	18500	18500	18500	0
77	20231011	192000	858222860	18500	18500	18500	18500	0
78	20231011	191900	858222860	18500	18500	18500	18500	0
79	20231011	191800	858222860	18500	18500	18500	18500	0
80	20231011	191700	858222860	18500	18500	18500	18500	0
81	20231011	191600	858222860	18500	18500	18500	18500	0
82	20231011	191500	858222860	18500	18500	18500	18500	0
83	20231011	191400	858222860	18500	18500	18500	18500	0
84	20231011	191300	858222860	18500	18500	18500	18500	0
85	20231011	191200	858222860	18500	18500	18500	18500	0
86	20231011	191100	858222860	18500	18500	18500	18500	0
87	20231011	191000	858222860	18500	18500	18500	18500	0
88	20231011	190900	858222860	18500	18500	18500	18500	0
89	20231011	190800	858222860	18500	18500	18500	18500	0
90	20231011	190700	858222860	18500	18500	18500	18500	0
91	20231011	190600	858222860	18500	18500	18500	18500	0
92	20231011	190500	858222860	18500	18500	18500	18500	1011
93	20231011	190400	858222860	18500	18500	18500	18500	0
94	20231011	190300	858222860	18500	18500	18500	18500	0
95	20231011	190200	858222860	18500	18500	18500	18500	0
96	20231011	190100	858222860	18500	18500	18500	18500	0
97	20231011	190000	858222860	18500	18500	18500	18500	0
98	20231011	185900	858222860	18500	18500	18500	18500	0
99	20231011	185800	858222860	18500	18500	18500	18500	0
100	20231011	185700	858222860	18500	18500	18500	18500	0
101	20231011	185600	858222860	18500	18500	18500	18500	0
102	20231011	185500	858222860	18500	18500	18500	18500	0
103	20231011	185400	858222860	18500	18500	18500	18500	0
104	20231011	185300	858222860	18500	18500	18500	18500	0
105	20231011	185200	858222860	18500	18500	18500	18500	0
106	20231011	185100	858222860	18500	18500	18500	18500	0
107	20231011	185000	858222860	18500	18500	18500	18500	0
108	20231011	184900	858222860	18500	18500	18500	18500	0
109	20231011	184800	858222860	18500	18500	18500	18500	0
110	20231011	184700	858222860	18500	18500	18500	18500	0
111	20231011	184600	858222860	18500	18500	18500	18500	0
112	20231011	184500	858222860	18500	18500	18500	18500	0
113	20231011	184400	858222860	18500	18500	18500	18500	0
114	20231011	184300	858222860	18500	18500	18500	18500	0
115	20231011	184200	858222860	18500	18500	18500	18500	0
116	20231011	184100	858222860	18500	18500	18500	18500	0
117	20231011	184000	858222860	18500	18500	18500	18500	0
118	20231011	183900	858222860	18500	18500	18500	18500	0
119	20231011	183800	858222860	18500	18500	18500	18500	0
120	20231011	183700	858222860	18500	18500	18500	18500	0
121	20231011	183600	858222860	18500	18500	18500	18500	0
122	20231011	183500	858222860	18500	18500	18500	18500	1011
123	20231011	183400	858222860	18500	18500	18500	18500	0
124	20231011	183300	858222860	18500	18500	18500	18500	0
125	20231011	183200	858222860	18500	18500	18500	18500	0
126	20231011	183100	858222860	18500	18500	18500	18500	0
127	20231011	183000	858222860	18500	18500	18500	18500	0
128	20231011	182900	858222860	18500	18500	18500	18500	0
129	20231011	182800	858222860	18500	18500	18500	18500	0
130	20231011	182700	858222860	18500	18500	18500	18500	0
131	20231011	182600	858222860	18500	18500	18500	18500	0
132	20231011	182500	858222860	18500	18500	18500	18500	0
133	20231011	182400	858222860	18500	18500	18500	18500	0
134	20231011	182300	858222860	18500	18500	18500	18500	0
135	20231011	182200	858222860	18500	18500	18500	18500	0
136	20231011	182100	858222860	18500	18500	18500	18500	0
137	20231011	182000	858222860	18500	18500	18500	18500	0
138	20231011	181900	858222860	18500	18500	18500	18500	0
139	20231011	181800	858222860	18500	18500	18500	18500	0
140	20231011	181700	858222860	18500	18500	18500	18500	0
141	20231011	181600	858222860	18500	18500	18500	18500	0
142	20231011	181500	858222860	18500	18500	18500	18500	0
143	20231011	181400	858222860	18500	18500	18500	18500	0
144	20231011	181300	858222860	18500	18500	18500	18500	0
145	20231011	181200	858222860	18500	18500	18500	18500	0
146	20231011	181100	858222860	18500	18500	18500	18500	0
147	20231011	181000	858222860	18500	18500	18500	18500	0
148	20231011	180900	858222860	18500	18500	18500	18500	0
149	20231011	180800	858222860	18500	18500	18500	18500	0
150	20231011	180700	858222860	18500	18500	18500	18500	0
151	20231011	180600	858222860	18500	18500	18500	18500	0
152	20231011	180500	858222860	18500	18500	18500	18500	1011
153	20231011	180400	858222860	18500	18500	18500	18500	0
154	20231011	180300	858222860	18500	18500	18500	18500	0
155	20231011	180200	858222860	18500	18500	18500	18500	0
156	20231011	180100	858222860	18500	18500	18500	18500	0
157	20231011	180000	858222860	18500	18500	18500	18500	0
158	20231011	175900	858222860	18500	18500	18500	18500	0
159	20231011	175800	858222860	18500	18500	18500	18500	0
160	20231011	175700	858222860	18500	18500	18500	18500	0
161	20231011	175600	858222860	18500	18500	18500	18500	0
162	20231011	175500	858222860	18500	18500	18500	18500	0
163	20231011	175400	858222860	18500	18500	18500	18500	0
164	20231011	175300	858222860	18500	18500	18500	18500	0
165	20231011	175200	858222860	18500	18500	18500	18500	0
166	20231011	175100	858222860	18500	18500	18500	18500	0
167	20231011	175000	858222860	18500	18500	18500	18500	0
168	20231011	174900	858222860	18500	18500	18500	18500	0
169	20231011	174800	858222860	18500	18500	18500	18500	0
170	20231011	174700	858222860	18500	18500	18500	18500	0
171	20231011	174600	858222860	18500	18500	18500	18500	0
172	20231011	174500	858222860	18500	18500	18500	18500	0
173	20231011	174400	858222860	18500	18500	18500	18500	0
174	20231011	174300	858222860	18500	18500	18500	18500	0
175	20231011	174200	858222860	18500	18500	18500	18500	0
176	20231011	174100	858222860	18500	18500	18500	18500	0
177	20231011	174000	858222860	18500	18500	18500	18500	0
178	20231011	173900	858222860	18500	18500	18500	18500	0
179	20231011	173800	858222860	18500	18500	18500	18500	0
180	20231011	173700	858222860	18500	18500	18500	18500	0
181	20231011	173600	858222860	18500	18500	18500	18500	0
182	20231011	173500	858222860	18500	18500	18500	18500	1011
183	20231011	173400	858222860	18500	18500	18500	18500	0
184	20231011	173300	858222860	18500	18500	18500	18500	0
185	20231011	173200	858222860	18500	18500	18500	18500	0
186	20231011	173100	858222860	18500	18500	18500	18500	0
187	20231011	173000	858222860	18500	18500	18500	18500	0
188	20231011	172900	858222860	18500	18500	18500	18500	0
189	20231011	172800	858222860	18500	18500	18500	18500	0
190	20231011	172700	858222860	18500	18500	18500	18500	0
191	20231011	172600	858222860	18500	18500	18500	18500	0
192	20231011	172500	858222860	18500	18500	18500	18500	0
193	20231011	172400	858222860	18500	18500	18500	18500	0
194	20231011	172300	858222860	18500	18500	18500	18500	0
195	20231011	172200	858222860	18500	18500	18500	18500	0
196	20231011	172100	858222860	18500	18500	18500	18500	0
197	20231011	172000	858222860	18500	18500	18500	18500	0
198	20231011	171900	858222860	18500	18500	18500	18500	0
199	20231011	171800	858222860	18500	18500	18500	18500	0
200	20231011	171700	858222860	18500	18500	18500	18500	0
201	20231011	171600	858222860	18500	18500	18500	18500	0
202	20231011	171500	858222860	18500	18500	18500	18500	0
203	20231011	171400	858222860	18500	18500	18500	18500	0
204	20231011	171300	858222860	18500	18500	18500	18500	0
205	20231011	171200	858222860	18500	18500	18500	18500	0
206	20231011	171100	858222860	18500	18500	18500	18500	0
207	20231011	171000	858222860	18500	18500	18500	18500	0
208	20231011	170900	858222860	18500	18500	18500	18500	0
209	20231011	170800	858222860	18500	18500	18500	18500	0
210	20231011	170700	858222860	18500	18500	18500	18500	0
211	20231011	170600	858222860	18500	18500	18500	18500	0
212	20231011	170500	858222860	18500	18500	18500	18500	1011
213	20231011	170400	858222860	18500	18500	18500	18500	0
214	20231011	170300	858222860	18500	18500	18500	18500	0
215	20231011	170200	858222860	18500	18500	18500	18500	0
216	20231011	170100	858222860	18500	18500	18500	18500	0
217	20231011	170000	858222860	18500	18500	18500	18500	0
218	20231011	165900	858222860	18500	18500	18500	18500	0
219	20231011	165800	858222860	18500	18500	18500	18500	0
220	20231011	165700	858222860	18500	18500	18500	18500	0
221	20231011	165600	858222860	18500	18500	18500	18500	0
222	20231011	165500	858222860	18500	18500	18500	18500	0
223	20231011	165400	858222860	18500	18500	18500	18500	0
224	20231011	165300	858222860	18500	18500	18500	18500	0
225	20231011	165200	858222860	18500	18500	18500	18500	0
226	20231011	165100	858222860	18500	18500	18500	18500	0
227	20231011	165000	858222860	18500	18500	18500	18500	0
228	20231011	164900	858222860	18500	18500	18500	18500	0
229	20231011	164800	858222860	18500	18500	18500	18500	0
230	20231011	164700	858222860	18500	18500	18500	18500	0
231	20231011	164600	858222860	18500	18500	18500	18500	0
232	20231011	164500	858222860	18500	18500	18500	18500	0
233	20231011	164400	858222860	18500	18500	18500	18500	0
234	20231011	164300	858222860	18500	18500	18500	18500	0
235	20231011	164200	858222860	18500	18500	18500	18500	0
236	20231011	164100	858222860	18500	18500	18500	18500	0
237	20231011	164000	858222860	18500	18500	18500	18500	0
238	20231011	163900	858222860	18500	18500	18500	18500	0
239	20231011	163800	858222860	18500	18500	18500	18500	0
240	20231011	163700	858222860	18500	18500	18500	18500	0
241	20231011	163600	858222860	18500	18500	18500	18500	0
242	20231011	163500	858222860	18500	18500	18500	18500	1011
243	20231011	163400	858222860	18500	18500	18500	18500	0
244	20231011	163300	858222860	18500	18500	18500	18500	0
245	20231011	163200	858222860	18500	18500	18500	18500	0
246	20231011	163100	858222860	18500	18500	18500	18500	0
247	20231011	163000	858222860	18500	18500	18500	18500	0
248	20231011	162900	858222860	18500	18500	18500	18500	0
249	20231011	162800	858222860	18500	18500	18500	18500	0
250	20231011	162700	858222860	18500	18500	18500	18500	0
251	20231011	162600	858222860	18500	18500	18500	18500	0
252	20231011	162500	858222860	18500	18500	18500	18500	0
253	20231011	162400	858222860	18500	18500	18500	18500	0
254	20231011	162300	858222860	18500	18500	18500	18500	0
255	20231011	162200	858222860	18500	18500	18500	18500	0
256	20231011	162100	858222860	18500	18500	18500	18500	0
257	20231011	162000	858222860	18500	18500	18500	18500	0
258	20231011	161900	858222860	18500	18500	18500	18500	0
259	20231011	161800	858222860	18500	18500	18500	18500	0
260	20231011	161700	858222860	18500	18500	18500	18500	0
261	20231011	161600	858222860	18500	18500	18500	18500	0
262	20231011	161500	858222860	18500	18500	18500	18500	0
263	20231011	161400	858222860	18500	18500	18500	18500	0
264	20231011	161300	858222860	18500	18500	18500	18500	0
265	20231011	161200	858222860	18500	18500	18500	18500	0
266	20231011	161100	858222860	18500	18500	18500	18500	0
267	20231011	161000	858222860	18500	18500	18500	18500	0
268	20231011	160900	858222860	18500	18500	18500	18500	0
269	20231011	160800	858222860	18500	18500	18500	18500	0
270	20231011	160700	858222860	18500	18500	18500	18500	0
271	20231011	160600	858222860	18500	18500	18500	18500	0
272	20231011	160500	858222860	18500	18500	18500	18500	1011
273	20231011	160400	858222860	18500	18500	18500	18500	0
274	20231011	160300	858222860	18500	18500	18500	18500	0
275	20231011	160200	858222860	18500	18500	18500	18500	0
276	20231011	160100	858222860	18500	18500	18500	18500	0
277	20231011	160000	858222860	18500	18500	18500	18500	0
278	20231011	155900	858222860	18500	18500	18500	18500	0
279	20231011	155800	858222860	18500	18500	18500	18500	0
280	20231011	155700	858222860	18500	18500	18500	18500	0
281	20231011	155600	858222860	18500	18500	18500	18500	0
282	20231011	155500	858222860	18500	18500	18500	18500	0
283	20231011	155400	858222860	18500	18500	18500	18500	0
284	20231011	155300	858222860	18500	18500	18500	18500	0
285	20231011	155200	858222860	18500	18500	18500	18500	0
286	20231011	155100	858222860	18500	18500	18500	18500	0
287	20231011	155000	858222860	18500	18500	18500	18500	0
288	20231011	154900	858222860	18500	18500	18500	18500	0
289	20231011	154800	858222860	18500	18500	18500	18500	0
290	20231011	154700	858222860	18500	18500	18500	18500	0
291	20231011	154600	858222860	18500	18500	18500	18500	0
292	20231011	154500	858222860	18500	18500	18500	18500	0
293	20231011	154400	858222860	18500	18500	18500	18500	0
294	20231011	154300	858222860	18500	18500	18500	18500	0
295	20231011	154200	858222860	18500	18500	18500	18500	0
296	20231011	154100	858222860	18500	18500	18500	18500	0
297	20231011	154000	858222860	18500	18500	18500	18500	0
298	20231011	153900	858222860	18500	18500	18500	18500	0
299	20231011	153800	858222860	18500	18500	18500	18500	0
300	20231011	153700	858222860	18500	18500	18500	18500	0
301	20231011	153600	858222860	18500	18500	18500	18500	0
302	20231011	153500	858222860	18500	18500	18500	18500	1011
303	20231011	153400	858222860	18500	18500	18500	18500	0
304	20231011	153300	858222860	18500	18500	18500	18500	0
305	20231011	153200	858222860	18500	18500	18500	18500	0
306	20231011	153100	858222860	18500	18500	18500	18500	0
307	20231011	153000	858222860	18500	18500	18500	18500	1011
308	20231011	152900	839519360	18500	18500	18500	18500	0
309	20231011	152800	839519360	18500	18500	18500	18500	0
310	20231011	152700	839519360	18500	18500	18500	18500	0
311	20231011	152600	839519360	18500	18500	18500	18500	0
312	20231011	152500	839519360	18500	18500	18500	18500	0
313	20231011	152400	839519360	18500	18500	18500	18500	0
314	20231011	152300	839519360	18500	18500	18500	18500	0
315	20231011	152200	839519360	18500	18500	18500	18500	0
316	20231011	152100	839519360	18500	18500	18500	18500	0
317	20231011	152000	839519360	18500	18500	18500	18500	0
318	20231011	151900	839519360	18500	18500	18500	18450	54
319	20231011	151800	838520410	18430	18440	18440	18430	41
320	20231011	151700	837764770	18450	18420	18450	18410	308
321	20231011	151600	832084280	18410	18440	18440	18410	399
322	20231011	151500	824732360	18440	18450	18450	18420	1453
323	20231011	151400	797940950	18480	18450	18480	18450	31
324	20231011	151300	797368820	18460	18470	18470	18460	83
325	20231011	151200	795836130	18480	18480	18480	18470	59
326	20231011	151100	794746000	18470	18470	18470	18470	19
327	20231011	151000	794395070	18470	18470	18470	18470	1
328	20231011	150900	794376600	18530	18540	18540	18470	364
329	20231011	150800	787649540	18550	18510	18550	18500	156
330	20231011	150700	784762060	18510	18540	18540	18510	31
331	20231011	150600	784187860	18510	18510	18510	18510	17
332	20231011	150500	783873190	18550	18530	18550	18510	339
333	20231011	150400	777597090	18520	18520	18520	18520	15
334	20231011	150300	777319290	18530	18590	18590	18530	330
335	20231011	150200	771202590	18530	18530	18530	18530	14
336	20231011	150100	770943170	18600	18600	18600	18600	50
337	20231011	150000	770013170	18600	18500	18600	18500	224
338	20231011	145900	765860210	18500	18500	18500	18500	2
339	20231011	145800	765823210	18490	18500	18500	18490	210
340	20231011	145700	761940040	18510	18510	18510	18510	6
341	20231011	145600	761828980	18520	18510	18520	18510	58
342	20231011	145500	760755110	18500	18500	18500	18500	97
343	20231011	145400	758960610	18500	18520	18520	18500	236
344	20231011	145300	754594300	18510	18510	18510	18500	39
345	20231011	145200	753872590	18510	18520	18520	18510	279
346	20231011	145100	748707390	18520	18520	18530	18520	229
347	20231011	145000	744465610	18520	18540	18540	18520	364
348	20231011	144900	737719230	18550	18570	18570	18550	122
349	20231011	144800	735454690	18570	18570	18570	18570	1
350	20231011	144700	735436120	18600	18600	18600	18600	100
351	20231011	144600	733576120	18600	18600	18600	18600	52
352	20231011	144500	732608920	18600	18610	18610	18600	17
353	20231011	144400	732292700	18670	18670	18670	18670	0
354	20231011	144300	732292700	18670	18670	18670	18670	0
355	20231011	144200	732292700	18670	18670	18670	18670	0
356	20231011	144100	732292700	18670	18670	18670	18670	0
357	20231011	144000	732292700	18670	18670	18670	18670	0
358	20231011	143900	732292700	18670	18580	18670	18580	230
359	20231011	143800	728019210	18650	18670	18670	18650	271
360	20231011	143700	722960040	18670	18670	18670	18670	10
361	20231011	143600	722773340	18700	18650	18700	18650	10
362	20231011	143500	722586390	18650	18540	18650	18540	333
363	20231011	143400	716407850	18530	18530	18530	18530	29
364	20231011	143300	715870480	18530	18530	18530	18530	13
365	20231011	143200	715629590	18530	18530	18530	18530	138
366	20231011	143100	713072450	18550	18540	18550	18540	17
367	20231011	143000	712757220	18540	18550	18550	18540	318
368	20231011	142900	706861320	18540	18530	18540	18530	129
369	20231011	142800	704470100	18530	18530	18530	18530	35
370	20231011	142700	703821550	18530	18540	18540	18530	13
371	20231011	142600	703580650	18530	18530	18530	18530	0
372	20231011	142500	703580650	18530	18530	18530	18530	245
373	20231011	142400	699040800	18530	18540	18540	18530	51
374	20231011	142300	698095550	18540	18540	18540	18540	16
375	20231011	142200	697798910	18540	18540	18540	18540	17
376	20231011	142100	697483730	18540	18550	18550	18540	30
377	20231011	142000	696927430	18560	18540	18560	18540	43
378	20231011	141900	696129860	18550	18550	18550	18550	0
379	20231011	141800	696129860	18550	18560	18560	18550	475
380	20231011	141700	687317820	18570	18570	18570	18570	43
381	20231011	141600	686519310	18580	18580	18580	18580	0
382	20231011	141500	686519310	18580	18580	18580	18580	10
383	20231011	141400	686333510	18590	18590	18590	18590	17
384	20231011	141300	686017480	18600	18600	18600	18600	0
385	20231011	141200	686017480	18600	18570	18600	18570	105
386	20231011	141100	684066860	18560	18560	18560	18560	14
387	20231011	141000	683807020	18560	18560	18560	18560	28
388	20231011	140900	683287340	18570	18550	18570	18550	118
389	20231011	140800	681097090	18550	18550	18550	18550	0
390	20231011	140700	681097090	18550	18550	18550	18550	40
391	20231011	140600	680355090	18550	18560	18560	18550	30
392	20231011	140500	679798570	18560	18560	18560	18560	67
393	20231011	140400	678555050	18560	18560	18560	18560	17
394	20231011	140300	678239530	18570	18570	18570	18570	0
395	20231011	140200	678239530	18570	18570	18570	18570	42
396	20231011	140100	677459590	18570	18570	18570	18570	29
397	20231011	140000	676921060	18560	18560	18560	18560	18
398	20231011	135900	676586980	18560	18560	18560	18560	151
399	20231011	135800	673784420	18570	18570	18570	18570	0
400	20231011	135700	673784420	18570	18570	18570	18570	100
401	20231011	135600	671927420	18570	18570	18570	18570	13
402	20231011	135500	671686010	18590	18590	18590	18590	7
403	20231011	135400	671555880	18590	18590	18600	18590	155
404	20231011	135300	668673200	18590	18570	18590	18570	100
405	20231011	135200	666815380	18560	18560	18560	18560	53
406	20231011	135100	665831700	18560	18560	18560	18560	71
407	20231011	135000	664513940	18570	18570	18570	18570	0
408	20231011	134900	664513940	18570	18570	18570	18570	70
409	20231011	134800	663214040	18590	18590	18590	18590	20
410	20231011	134700	662842240	18590	18580	18590	18580	40
411	20231011	134600	662098870	18580	18580	18580	18580	0
412	20231011	134500	662098870	18580	18560	18580	18560	36
413	20231011	134400	661430370	18560	18570	18570	18560	75
414	20231011	134300	660038170	18570	18580	18580	18570	21
415	20231011	134200	659648120	18580	18580	18580	18580	1
416	20231011	134100	659629540	18580	18590	18590	18580	26
417	20231011	134000	659146220	18590	18610	18610	18590	141
418	20231011	133900	656523880	18610	18610	18610	18610	3
419	20231011	133800	656468050	18610	18610	18610	18610	13
420	20231011	133700	656226120	18620	18620	18620	18620	56
421	20231011	133600	655183400	18620	18620	18620	18620	11
422	20231011	133500	654978580	18630	18630	18630	18630	5
423	20231011	133400	654885430	18620	18620	18620	18620	11
424	20231011	133300	654680610	18630	18630	18630	18630	52
425	20231011	133200	653711850	18630	18630	18630	18630	36
426	20231011	133100	653041170	18640	18640	18640	18640	2
427	20231011	133000	653003890	18650	18650	18650	18650	31
428	20231011	132900	652425740	18650	18660	18660	18650	36
429	20231011	132800	651754260	18660	18660	18660	18660	0
430	20231011	132700	651754260	18660	18660	18660	18660	0
431	20231011	132600	651754260	18660	18660	18660	18660	29
432	20231011	132500	651213120	18660	18660	18660	18660	0
433	20231011	132400	651213120	18660	18660	18660	18660	0
434	20231011	132300	651213120	18660	18680	18680	18660	33
435	20231011	132200	650597020	18700	18700	18700	18700	153
436	20231011	132100	647735920	18700	18700	18700	18690	115
437	20231011	132000	645585580	18710	18720	18720	18710	36
438	20231011	131900	644911910	18710	18720	18720	18710	19
439	20231011	131800	644556400	18730	18700	18730	18700	82
440	20231011	131700	643022160	18700	18690	18700	18690	47
441	20231011	131600	642143300	18680	18680	18680	18670	46
442	20231011	131500	641284150	18680	18680	18680	18670	36
443	20231011	131400	640611950	18680	18680	18680	18680	11
444	20231011	131300	640406470	18680	18680	18680	18680	0
445	20231011	131200	640406470	18680	18680	18680	18680	28
446	20231011	131100	639883430	18670	18680	18680	18670	30
447	20231011	131000	639323320	18680	18680	18680	18680	16
448	20231011	130900	639024440	18690	18680	18690	18680	43
449	20231011	130800	638220940	18670	18670	18670	18670	0
450	20231011	130700	638220940	18670	18670	18670	18670	29
451	20231011	130600	637679510	18700	18700	18700	18700	0
452	20231011	130500	637679510	18700	18700	18700	18700	0
453	20231011	130400	637679510	18700	18660	18700	18660	829
454	20231011	130300	622180890	18670	18670	18670	18670	2
455	20231011	130200	622143550	18670	18670	18670	18670	0
456	20231011	130100	622143550	18670	18670	18670	18670	17
457	20231011	130000	621826160	18680	18680	18690	18680	15
458	20231011	125900	621545950	18700	18700	18700	18700	0
459	20231011	125800	621545950	18700	18680	18700	18680	47
460	20231011	125700	620667580	18680	18680	18680	18680	29
461	20231011	125600	620125860	18730	18730	18730	18730	0
462	20231011	125500	620125860	18730	18730	18730	18730	0
463	20231011	125400	620125860	18730	18730	18730	18730	100
464	20231011	125300	618252860	18720	18720	18720	18720	28
465	20231011	125200	617728700	18750	18750	18750	18750	0
466	20231011	125100	617728700	18750	18740	18750	18740	500
467	20231011	125000	608353890	18740	18740	18740	18740	0
468	20231011	124900	608353890	18740	18740	18740	18740	440
469	20231011	124800	600108290	18740	18700	18740	18700	704
470	20231011	124700	586917570	18650	18620	18650	18620	141
471	20231011	124600	584289850	18620	18620	18620	18620	1
472	20231011	124500	584271230	18620	18620	18620	18620	69
473	20231011	124400	582986450	18620	18620	18620	18620	0
474	20231011	124300	582986450	18620	18590	18620	18590	74
475	20231011	124200	581609850	18590	18590	18590	18590	10
476	20231011	124100	581423950	18600	18600	18600	18600	11
477	20231011	124000	581219350	18590	18580	18590	18580	25
478	20231011	123900	580754730	18580	18580	18580	18580	1
479	20231011	123800	580736150	18580	18570	18580	18570	72
480	20231011	123700	579398670	18570	18570	18570	18570	0
481	20231011	123600	579398670	18570	18570	18570	18570	0
482	20231011	123500	579398670	18570	18560	18570	18560	58
483	20231011	123400	578321900	18560	18550	18560	18550	71
484	20231011	123300	577004280	18550	18550	18550	18550	0
485	20231011	123200	577004280	18550	18550	18550	18550	15
486	20231011	123100	576726030	18530	18530	18530	18530	29
487	20231011	123000	576188660	18530	18560	18560	18530	99
488	20231011	122900	574352720	18560	18560	18560	18560	16
489	20231011	122800	574055760	18560	18560	18560	18560	1
490	20231011	122700	574037200	18560	18560	18560	18560	70
491	20231011	122600	572738000	18550	18550	18550	18550	0
492	20231011	122500	572738000	18550	18540	18550	18540	53
493	20231011	122400	571755000	18540	18540	18540	18540	0
494	20231011	122300	571755000	18540	18530	18540	18530	104
495	20231011	122200	569827300	18530	18530	18530	18530	0
496	20231011	122100	569827300	18530	18530	18530	18530	17
497	20231011	122000	569512290	18530	18530	18530	18530	57
498	20231011	121900	568456080	18540	18540	18540	18540	17
499	20231011	121800	568140900	18540	18540	18540	18540	12
500	20231011	121700	567918420	18530	18530	18530	18530	0
501	20231011	121600	567918420	18530	18530	18540	18530	210
502	20231011	121500	564027090	18530	18540	18540	18530	14
503	20231011	121400	563767640	18540	18540	18540	18540	16
504	20231011	121300	563471000	18540	18540	18540	18540	28
505	20231011	121200	562951880	18530	18540	18540	18530	181
506	20231011	121100	559597440	18540	18540	18540	18540	0
507	20231011	121000	559597440	18540	18540	18540	18540	36
508	20231011	120900	558930000	18540	18550	18550	18540	171
509	20231011	120800	555758720	18560	18560	18560	18560	0
510	20231011	120700	555758720	18560	18560	18560	18560	16
511	20231011	120600	555461760	18550	18550	18550	18550	0
512	20231011	120500	555461760	18550	18550	18550	18550	29
513	20231011	120400	554923810	18600	18600	18600	18600	0
514	20231011	120300	554923810	18600	18600	18600	18600	0
515	20231011	120200	554923810	18600	18550	18600	18550	52
516	20231011	120100	553957170	18540	18540	18540	18540	98
517	20231011	120000	552140250	18540	18540	18540	18540	0
518	20231011	115900	552140250	18540	18530	18540	18530	39
519	20231011	115800	551417320	18540	18550	18550	18540	75
520	20231011	115700	550026270	18540	18540	18540	18540	0
521	20231011	115600	550026270	18540	18540	18540	18540	0
522	20231011	115500	550026270	18540	18540	18540	18540	0
523	20231011	115400	550026270	18540	18540	18540	18540	22
524	20231011	115300	549618390	18630	18630	18630	18630	0
525	20231011	115200	549618390	18630	18630	18630	18630	0
526	20231011	115100	549618390	18630	18630	18630	18630	0
527	20231011	115000	549618390	18630	18630	18640	18630	22
528	20231011	114900	549208470	18660	18660	18660	18660	0
529	20231011	114800	549208470	18660	18660	18660	18660	0
530	20231011	114700	549208470	18660	18660	18660	18660	0
531	20231011	114600	549208470	18660	18530	18660	18530	201
532	20231011	114500	545472060	18540	18540	18540	18540	3
533	20231011	114400	545416440	18530	18530	18530	18530	13
534	20231011	114300	545175550	18530	18530	18530	18530	58
535	20231011	114200	544100810	18530	18530	18530	18530	0
536	20231011	114100	544100810	18530	18540	18540	18530	66
537	20231011	114000	542877670	18550	18550	18550	18550	10
538	20231011	113900	542692170	18540	18550	18550	18540	29
539	20231011	113800	542154360	18540	18540	18540	18540	0
540	20231011	113700	542154360	18540	18540	18540	18540	558
541	20231011	113600	531809040	18540	18570	18570	18540	515
542	20231011	113500	522255770	18570	18570	18570	18570	9
543	20231011	113400	522088640	18570	18560	18570	18560	33
544	20231011	113300	521475960	18540	18540	18540	18540	0
545	20231011	113200	521475960	18540	18540	18540	18540	29
546	20231011	113100	520938300	18540	18540	18540	18540	0
547	20231011	113000	520938300	18540	18540	18590	18540	302
548	20231011	112900	515338960	18540	18630	18630	18540	1200
549	20231011	112800	493035150	18630	18630	18630	18630	69
550	20231011	112700	491749680	18610	18610	18610	18610	0
551	20231011	112600	491749680	18610	18610	18610	18610	0
552	20231011	112500	491749680	18610	18610	18610	18610	39
553	20231011	112400	491023890	18610	18650	18650	18610	338
554	20231011	112300	484724350	18650	18650	18650	18650	1250
555	20231011	112200	461411850	18660	18660	18660	18660	17
556	20231011	112100	461094630	18660	18670	18680	18660	254
557	20231011	112000	456353690	18670	18670	18670	18670	44
558	20231011	111900	455532210	18660	18660	18660	18660	13
559	20231011	111800	455289630	18660	18660	18660	18660	0
560	20231011	111700	455289630	18660	18670	18670	18660	53
561	20231011	111600	454300410	18670	18670	18670	18670	45
562	20231011	111500	453460260	18670	18670	18670	18670	13
563	20231011	111400	453217550	18670	18680	18680	18670	32
564	20231011	111300	452620070	18680	18680	18680	18670	115
565	20231011	111200	450471990	18680	18680	18680	18680	0
566	20231011	111100	450471990	18680	18680	18680	18680	20
567	20231011	111000	450098390	18680	18690	18690	18680	46
568	20231011	110900	449238940	18690	18690	18690	18690	0
569	20231011	110800	449238940	18690	18690	18690	18690	25
570	20231011	110700	448771690	18700	18700	18700	18700	0
571	20231011	110600	448771690	18700	18710	18710	18700	445
572	20231011	110500	440446740	18720	18720	18720	18720	0
573	20231011	110400	440446740	18720	18720	18720	18720	50
574	20231011	110300	439510740	18710	18710	18710	18710	22
575	20231011	110200	439099120	18740	18740	18740	18740	0
576	20231011	110100	439099120	18740	18750	18750	18740	936
577	20231011	110000	421554480	18740	18740	18740	18740	11
578	20231011	105900	421348340	18790	18790	18790	18790	0
579	20231011	105800	421348340	18790	18790	18790	18790	0
580	20231011	105700	421348340	18790	18790	18790	18790	0
581	20231011	105600	421348340	18790	18790	18790	18790	11
582	20231011	105500	421141650	18810	18810	18810	18810	0
583	20231011	105400	421141650	18810	18780	18810	18780	10
584	20231011	105300	420953650	18770	18730	18770	18730	1358
585	20231011	105200	395491470	18730	18710	18730	18710	96
586	20231011	105100	393694640	18710	18710	18710	18710	11
587	20231011	105000	393488830	18730	18730	18730	18730	0
588	20231011	104900	393488830	18730	18730	18730	18730	0
589	20231011	104800	393488830	18730	18740	18740	18730	13
590	20231011	104700	393245220	18750	18750	18750	18750	41
591	20231011	104600	392476470	18740	18740	18740	18740	12
592	20231011	104500	392251590	18740	18740	18740	18740	30
593	20231011	104400	391689390	18700	18710	18710	18700	29
594	20231011	104300	391146820	18700	18700	18700	18700	26
595	20231011	104200	390660620	18750	18690	18750	18690	1112
596	20231011	104100	369864020	18680	18670	18680	18670	56
597	20231011	104000	368818220	18690	18690	18690	18690	0
598	20231011	103900	368818220	18690	18690	18690	18690	17
599	20231011	103800	368500490	18700	18690	18700	18690	728
600	20231011	103700	354887180	18680	18730	18730	18680	834
601	20231011	103600	339279840	18740	18740	18740	18740	16
602	20231011	103500	338980000	18740	18740	18740	18740	0
603	20231011	103400	338980000	18740	18730	18740	18730	23
604	20231011	103300	338549070	18720	18730	18730	18720	49
605	20231011	103200	337631590	18750	18750	18760	18750	47
606	20231011	103100	336750330	18750	18770	18770	18750	216
607	20231011	103000	332699330	18770	18780	18780	18770	51
608	20231011	102900	331741720	18790	18790	18790	18790	16
609	20231011	102800	331441080	18790	18790	18790	18790	169
610	20231011	102700	328265570	18820	18810	18820	18810	20
611	20231011	102600	327889320	18790	18780	18790	18780	58
612	20231011	102500	326799790	18790	18790	18790	18790	0
613	20231011	102400	326799790	18790	18800	18800	18780	118
614	20231011	102300	324582450	18820	18820	18820	18820	10
615	20231011	102200	324394250	18830	18830	18830	18830	18
616	20231011	102100	324055310	18830	18830	18830	18830	0
617	20231011	102000	324055310	18830	18830	18830	18830	12
618	20231011	101900	323829350	18820	18820	18820	18820	28
619	20231011	101800	323302390	18850	18850	18850	18850	0
620	20231011	101700	323302390	18850	18850	18850	18850	0
621	20231011	101600	323302390	18850	18850	18850	18850	9
622	20231011	101500	323132740	18850	18790	18850	18790	596
623	20231011	101400	311927000	18800	18800	18800	18800	442
624	20231011	101300	303617400	18800	18760	18800	18760	462
625	20231011	101200	294934770	18770	18770	18770	18770	0
626	20231011	101100	294934770	18770	18750	18770	18750	180
627	20231011	101000	291559100	18750	18750	18750	18750	1
628	20231011	100900	291540350	18750	18750	18760	18720	41
629	20231011	100800	290771660	18730	18720	18730	18720	86
630	20231011	100700	289161450	18730	18730	18730	18730	0
631	20231011	100600	289161450	18730	18730	18730	18730	0
632	20231011	100500	289161450	18730	18700	18730	18700	102
633	20231011	100400	287252210	18690	18730	18730	18690	60
634	20231011	100300	286129770	18730	18730	18730	18730	20
635	20231011	100200	285755170	18730	18730	18740	18730	195
636	20231011	100100	282101900	18740	18740	18740	18740	2
637	20231011	100000	282064420	18740	18740	18740	18740	229
638	20231011	095900	277772960	18800	18760	18800	18750	500
639	20231011	095800	268396270	18800	18800	18800	18760	230
640	20231011	095700	264079550	18820	18820	18820	18820	23
641	20231011	095600	263646690	18850	18850	18850	18850	0
642	20231011	095500	263646690	18850	18850	18850	18850	0
643	20231011	095400	263646690	18850	18850	18850	18850	10
644	20231011	095300	263458190	18860	18890	18890	18860	110
645	20231011	095200	261383290	18860	18850	18890	18850	263
646	20231011	095100	256422870	18850	18850	18850	18850	10
647	20231011	095000	256234370	18860	18800	18860	18800	1256
648	20231011	094900	232621040	18800	18790	18800	18790	79
649	20231011	094800	231136540	18800	18800	18800	18800	150
650	20231011	094700	228316540	18800	18760	18800	18760	448
651	20231011	094600	219902850	18750	18730	18750	18730	281
652	20231011	094500	214635560	18730	18660	18730	18660	1927
653	20231011	094400	178602350	18660	18640	18660	18640	31
654	20231011	094300	178024260	18660	18660	18660	18660	0
655	20231011	094200	178024260	18660	18660	18660	18660	11
656	20231011	094100	177819000	18680	18680	18680	18680	0
657	20231011	094000	177819000	18680	18680	18680	18680	1
658	20231011	093900	177800320	18680	18680	18680	18680	1
659	20231011	093800	177781640	18690	18690	18690	18690	12
660	20231011	093700	177557360	18700	18690	18700	18690	49
661	20231011	093600	176641190	18700	18690	18700	18680	442
662	20231011	093500	168383240	18700	18690	18720	18690	401
663	20231011	093400	160883420	18700	18730	18730	18700	30
664	20231011	093300	160322030	18730	18670	18730	18670	816
665	20231011	093200	145069770	18680	18630	18680	18630	1367
666	20231011	093100	119585270	18620	18620	18620	18620	39
667	20231011	093000	118859090	18640	18610	18640	18610	13
668	20231011	092900	118616890	18600	18530	18610	18530	737
669	20231011	092800	104914610	18520	18500	18520	18480	142
670	20231011	092700	102288110	18500	18510	18510	18500	71
671	20231011	092600	100974190	18530	18520	18530	18520	350
672	20231011	092500	94492180	18510	18560	18560	18510	912
673	20231011	092400	77597360	18560	18560	18560	18560	33
674	20231011	092300	76984880	18580	18580	18580	18580	0
675	20231011	092200	76984880	18580	18560	18580	18560	41
676	20231011	092100	76223370	18570	18550	18570	18550	243
677	20231011	092000	71714320	18570	18580	18580	18570	267
678	20231011	091900	66754260	18570	18570	18570	18560	140
679	20231011	091800	64155460	18570	18580	18580	18560	107
680	20231011	091700	62169180	18600	18600	18600	18600	0
681	20231011	091600	62169180	18600	18560	18600	18550	465
682	20231011	091500	53535180	18560	18560	18560	18550	215
683	20231011	091400	49545800	18590	18590	18590	18590	0
684	20231011	091300	49545800	18590	18560	18600	18550	93
685	20231011	091200	47819720	18560	18580	18590	18560	432
686	20231011	091100	39793040	18580	18550	18580	18550	312
687	20231011	091000	33998150	18550	18560	18560	18550	212
688	20231011	090900	30065430	18520	18570	18570	18520	38
689	20231011	090800	29360570	18570	18520	18570	18520	315
690	20231011	090700	23517090	18520	18490	18520	18490	194
691	20231011	090600	19927180	18490	18490	18490	18490	4
692	20231011	090500	19853220	18520	18470	18520	18470	419
693	20231011	090400	12104540	18410	18410	18410	18410	14
694	20231011	090300	11846800	18390	18390	18390	18390	200
695	20231011	090200	8168800	18490	18490	18490	18490	0
696	20231011	090100	8168800	18490	18490	18490	18490	0
697	20231011	090000	8168800	18490	18490	18490	18490	424