KissMeData/241790/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	202700	533163660	14100	14100	14100	14100	3640
3	20231011	202600	533163660	14100	14100	14100	14100	0
4	20231011	202500	533163660	14100	14100	14100	14100	0
5	20231011	202400	533163660	14100	14100	14100	14100	0
6	20231011	202300	533163660	14100	14100	14100	14100	0
7	20231011	202200	533163660	14100	14100	14100	14100	0
8	20231011	202100	533163660	14100	14100	14100	14100	0
9	20231011	202000	533163660	14100	14100	14100	14100	0
10	20231011	201900	533163660	14100	14100	14100	14100	0
11	20231011	201800	533163660	14100	14100	14100	14100	0
12	20231011	201700	533163660	14100	14100	14100	14100	0
13	20231011	201600	533163660	14100	14100	14100	14100	0
14	20231011	201500	533163660	14100	14100	14100	14100	0
15	20231011	201400	533163660	14100	14100	14100	14100	0
16	20231011	201300	533163660	14100	14100	14100	14100	0
17	20231011	201200	533163660	14100	14100	14100	14100	0
18	20231011	201100	533163660	14100	14100	14100	14100	0
19	20231011	201000	533163660	14100	14100	14100	14100	0
20	20231011	200900	533163660	14100	14100	14100	14100	0
21	20231011	200800	533163660	14100	14100	14100	14100	0
22	20231011	200700	533163660	14100	14100	14100	14100	0
23	20231011	200600	533163660	14100	14100	14100	14100	0
24	20231011	200500	533163660	14100	14100	14100	14100	0
25	20231011	200400	533163660	14100	14100	14100	14100	0
26	20231011	200300	533163660	14100	14100	14100	14100	0
27	20231011	200200	533163660	14100	14100	14100	14100	0
28	20231011	200100	533163660	14100	14100	14100	14100	0
29	20231011	200000	533163660	14100	14100	14100	14100	0
30	20231011	195900	533163660	14100	14100	14100	14100	0
31	20231011	195800	533163660	14100	14100	14100	14100	0
32	20231011	195700	533163660	14100	14100	14100	14100	3640
33	20231011	195600	533163660	14100	14100	14100	14100	0
34	20231011	195500	533163660	14100	14100	14100	14100	0
35	20231011	195400	533163660	14100	14100	14100	14100	0
36	20231011	195300	533163660	14100	14100	14100	14100	0
37	20231011	195200	533163660	14100	14100	14100	14100	0
38	20231011	195100	533163660	14100	14100	14100	14100	0
39	20231011	195000	533163660	14100	14100	14100	14100	0
40	20231011	194900	533163660	14100	14100	14100	14100	0
41	20231011	194800	533163660	14100	14100	14100	14100	0
42	20231011	194700	533163660	14100	14100	14100	14100	0
43	20231011	194600	533163660	14100	14100	14100	14100	0
44	20231011	194500	533163660	14100	14100	14100	14100	0
45	20231011	194400	533163660	14100	14100	14100	14100	0
46	20231011	194300	533163660	14100	14100	14100	14100	0
47	20231011	194200	533163660	14100	14100	14100	14100	0
48	20231011	194100	533163660	14100	14100	14100	14100	0
49	20231011	194000	533163660	14100	14100	14100	14100	0
50	20231011	193900	533163660	14100	14100	14100	14100	0
51	20231011	193800	533163660	14100	14100	14100	14100	0
52	20231011	193700	533163660	14100	14100	14100	14100	0
53	20231011	193600	533163660	14100	14100	14100	14100	0
54	20231011	193500	533163660	14100	14100	14100	14100	0
55	20231011	193400	533163660	14100	14100	14100	14100	0
56	20231011	193300	533163660	14100	14100	14100	14100	0
57	20231011	193200	533163660	14100	14100	14100	14100	0
58	20231011	193100	533163660	14100	14100	14100	14100	0
59	20231011	193000	533163660	14100	14100	14100	14100	0
60	20231011	192900	533163660	14100	14100	14100	14100	0
61	20231011	192800	533163660	14100	14100	14100	14100	0
62	20231011	192700	533163660	14100	14100	14100	14100	3640
63	20231011	192600	533163660	14100	14100	14100	14100	0
64	20231011	192500	533163660	14100	14100	14100	14100	0
65	20231011	192400	533163660	14100	14100	14100	14100	0
66	20231011	192300	533163660	14100	14100	14100	14100	0
67	20231011	192200	533163660	14100	14100	14100	14100	0
68	20231011	192100	533163660	14100	14100	14100	14100	0
69	20231011	192000	533163660	14100	14100	14100	14100	0
70	20231011	191900	533163660	14100	14100	14100	14100	0
71	20231011	191800	533163660	14100	14100	14100	14100	0
72	20231011	191700	533163660	14100	14100	14100	14100	0
73	20231011	191600	533163660	14100	14100	14100	14100	0
74	20231011	191500	533163660	14100	14100	14100	14100	0
75	20231011	191400	533163660	14100	14100	14100	14100	0
76	20231011	191300	533163660	14100	14100	14100	14100	0
77	20231011	191200	533163660	14100	14100	14100	14100	0
78	20231011	191100	533163660	14100	14100	14100	14100	0
79	20231011	191000	533163660	14100	14100	14100	14100	0
80	20231011	190900	533163660	14100	14100	14100	14100	0
81	20231011	190800	533163660	14100	14100	14100	14100	0
82	20231011	190700	533163660	14100	14100	14100	14100	0
83	20231011	190600	533163660	14100	14100	14100	14100	0
84	20231011	190500	533163660	14100	14100	14100	14100	0
85	20231011	190400	533163660	14100	14100	14100	14100	0
86	20231011	190300	533163660	14100	14100	14100	14100	0
87	20231011	190200	533163660	14100	14100	14100	14100	0
88	20231011	190100	533163660	14100	14100	14100	14100	0
89	20231011	190000	533163660	14100	14100	14100	14100	0
90	20231011	185900	533163660	14100	14100	14100	14100	0
91	20231011	185800	533163660	14100	14100	14100	14100	0
92	20231011	185700	533163660	14100	14100	14100	14100	3640
93	20231011	185600	533163660	14100	14100	14100	14100	0
94	20231011	185500	533163660	14100	14100	14100	14100	0
95	20231011	185400	533163660	14100	14100	14100	14100	0
96	20231011	185300	533163660	14100	14100	14100	14100	0
97	20231011	185200	533163660	14100	14100	14100	14100	0
98	20231011	185100	533163660	14100	14100	14100	14100	0
99	20231011	185000	533163660	14100	14100	14100	14100	0
100	20231011	184900	533163660	14100	14100	14100	14100	0
101	20231011	184800	533163660	14100	14100	14100	14100	0
102	20231011	184700	533163660	14100	14100	14100	14100	0
103	20231011	184600	533163660	14100	14100	14100	14100	0
104	20231011	184500	533163660	14100	14100	14100	14100	0
105	20231011	184400	533163660	14100	14100	14100	14100	0
106	20231011	184300	533163660	14100	14100	14100	14100	0
107	20231011	184200	533163660	14100	14100	14100	14100	0
108	20231011	184100	533163660	14100	14100	14100	14100	0
109	20231011	184000	533163660	14100	14100	14100	14100	0
110	20231011	183900	533163660	14100	14100	14100	14100	0
111	20231011	183800	533163660	14100	14100	14100	14100	0
112	20231011	183700	533163660	14100	14100	14100	14100	0
113	20231011	183600	533163660	14100	14100	14100	14100	0
114	20231011	183500	533163660	14100	14100	14100	14100	0
115	20231011	183400	533163660	14100	14100	14100	14100	0
116	20231011	183300	533163660	14100	14100	14100	14100	0
117	20231011	183200	533163660	14100	14100	14100	14100	0
118	20231011	183100	533163660	14100	14100	14100	14100	0
119	20231011	183000	533163660	14100	14100	14100	14100	0
120	20231011	182900	533163660	14100	14100	14100	14100	0
121	20231011	182800	533163660	14100	14100	14100	14100	0
122	20231011	182700	533163660	14100	14100	14100	14100	3640
123	20231011	182600	533163660	14100	14100	14100	14100	0
124	20231011	182500	533163660	14100	14100	14100	14100	0
125	20231011	182400	533163660	14100	14100	14100	14100	0
126	20231011	182300	533163660	14100	14100	14100	14100	0
127	20231011	182200	533163660	14100	14100	14100	14100	0
128	20231011	182100	533163660	14100	14100	14100	14100	0
129	20231011	182000	533163660	14100	14100	14100	14100	0
130	20231011	181900	533163660	14100	14100	14100	14100	0
131	20231011	181800	533163660	14100	14100	14100	14100	0
132	20231011	181700	533163660	14100	14100	14100	14100	0
133	20231011	181600	533163660	14100	14100	14100	14100	0
134	20231011	181500	533163660	14100	14100	14100	14100	0
135	20231011	181400	533163660	14100	14100	14100	14100	0
136	20231011	181300	533163660	14100	14100	14100	14100	0
137	20231011	181200	533163660	14100	14100	14100	14100	0
138	20231011	181100	533163660	14100	14100	14100	14100	0
139	20231011	181000	533163660	14100	14100	14100	14100	0
140	20231011	180900	533163660	14100	14100	14100	14100	0
141	20231011	180800	533163660	14100	14100	14100	14100	0
142	20231011	180700	533163660	14100	14100	14100	14100	0
143	20231011	180600	533163660	14100	14100	14100	14100	0
144	20231011	180500	533163660	14100	14100	14100	14100	0
145	20231011	180400	533163660	14100	14100	14100	14100	0
146	20231011	180300	533163660	14100	14100	14100	14100	0
147	20231011	180200	533163660	14100	14100	14100	14100	0
148	20231011	180100	533163660	14100	14100	14100	14100	0
149	20231011	180000	533163660	14100	14100	14100	14100	0
150	20231011	175900	533163660	14100	14100	14100	14100	0
151	20231011	175800	533163660	14100	14100	14100	14100	0
152	20231011	175700	533163660	14100	14100	14100	14100	3640
153	20231011	175600	533163660	14100	14100	14100	14100	0
154	20231011	175500	533163660	14100	14100	14100	14100	0
155	20231011	175400	533163660	14100	14100	14100	14100	0
156	20231011	175300	533163660	14100	14100	14100	14100	0
157	20231011	175200	533163660	14100	14100	14100	14100	0
158	20231011	175100	533163660	14100	14100	14100	14100	0
159	20231011	175000	533163660	14100	14100	14100	14100	0
160	20231011	174900	533163660	14100	14100	14100	14100	0
161	20231011	174800	533163660	14100	14100	14100	14100	0
162	20231011	174700	533163660	14100	14100	14100	14100	0
163	20231011	174600	533163660	14100	14100	14100	14100	0
164	20231011	174500	533163660	14100	14100	14100	14100	0
165	20231011	174400	533163660	14100	14100	14100	14100	0
166	20231011	174300	533163660	14100	14100	14100	14100	0
167	20231011	174200	533163660	14100	14100	14100	14100	0
168	20231011	174100	533163660	14100	14100	14100	14100	0
169	20231011	174000	533163660	14100	14100	14100	14100	0
170	20231011	173900	533163660	14100	14100	14100	14100	0
171	20231011	173800	533163660	14100	14100	14100	14100	0
172	20231011	173700	533163660	14100	14100	14100	14100	0
173	20231011	173600	533163660	14100	14100	14100	14100	0
174	20231011	173500	533163660	14100	14100	14100	14100	0
175	20231011	173400	533163660	14100	14100	14100	14100	0
176	20231011	173300	533163660	14100	14100	14100	14100	0
177	20231011	173200	533163660	14100	14100	14100	14100	0
178	20231011	173100	533163660	14100	14100	14100	14100	0
179	20231011	173000	533163660	14100	14100	14100	14100	0
180	20231011	172900	533163660	14100	14100	14100	14100	0
181	20231011	172800	533163660	14100	14100	14100	14100	0
182	20231011	172700	533163660	14100	14100	14100	14100	3640
183	20231011	172600	533163660	14100	14100	14100	14100	0
184	20231011	172500	533163660	14100	14100	14100	14100	0
185	20231011	172400	533163660	14100	14100	14100	14100	0
186	20231011	172300	533163660	14100	14100	14100	14100	0
187	20231011	172200	533163660	14100	14100	14100	14100	0
188	20231011	172100	533163660	14100	14100	14100	14100	0
189	20231011	172000	533163660	14100	14100	14100	14100	0
190	20231011	171900	533163660	14100	14100	14100	14100	0
191	20231011	171800	533163660	14100	14100	14100	14100	0
192	20231011	171700	533163660	14100	14100	14100	14100	0
193	20231011	171600	533163660	14100	14100	14100	14100	0
194	20231011	171500	533163660	14100	14100	14100	14100	0
195	20231011	171400	533163660	14100	14100	14100	14100	0
196	20231011	171300	533163660	14100	14100	14100	14100	0
197	20231011	171200	533163660	14100	14100	14100	14100	0
198	20231011	171100	533163660	14100	14100	14100	14100	0
199	20231011	171000	533163660	14100	14100	14100	14100	0
200	20231011	170900	533163660	14100	14100	14100	14100	0
201	20231011	170800	533163660	14100	14100	14100	14100	0
202	20231011	170700	533163660	14100	14100	14100	14100	0
203	20231011	170600	533163660	14100	14100	14100	14100	0
204	20231011	170500	533163660	14100	14100	14100	14100	0
205	20231011	170400	533163660	14100	14100	14100	14100	0
206	20231011	170300	533163660	14100	14100	14100	14100	0
207	20231011	170200	533163660	14100	14100	14100	14100	0
208	20231011	170100	533163660	14100	14100	14100	14100	0
209	20231011	170000	533163660	14100	14100	14100	14100	0
210	20231011	165900	533163660	14100	14100	14100	14100	0
211	20231011	165800	533163660	14100	14100	14100	14100	0
212	20231011	165700	533163660	14100	14100	14100	14100	3640
213	20231011	165600	533163660	14100	14100	14100	14100	0
214	20231011	165500	533163660	14100	14100	14100	14100	0
215	20231011	165400	533163660	14100	14100	14100	14100	0
216	20231011	165300	533163660	14100	14100	14100	14100	0
217	20231011	165200	533163660	14100	14100	14100	14100	0
218	20231011	165100	533163660	14100	14100	14100	14100	0
219	20231011	165000	533163660	14100	14100	14100	14100	0
220	20231011	164900	533163660	14100	14100	14100	14100	0
221	20231011	164800	533163660	14100	14100	14100	14100	0
222	20231011	164700	533163660	14100	14100	14100	14100	0
223	20231011	164600	533163660	14100	14100	14100	14100	0
224	20231011	164500	533163660	14100	14100	14100	14100	0
225	20231011	164400	533163660	14100	14100	14100	14100	0
226	20231011	164300	533163660	14100	14100	14100	14100	0
227	20231011	164200	533163660	14100	14100	14100	14100	0
228	20231011	164100	533163660	14100	14100	14100	14100	0
229	20231011	164000	533163660	14100	14100	14100	14100	0
230	20231011	163900	533163660	14100	14100	14100	14100	0
231	20231011	163800	533163660	14100	14100	14100	14100	0
232	20231011	163700	533163660	14100	14100	14100	14100	0
233	20231011	163600	533163660	14100	14100	14100	14100	0
234	20231011	163500	533163660	14100	14100	14100	14100	0
235	20231011	163400	533163660	14100	14100	14100	14100	0
236	20231011	163300	533163660	14100	14100	14100	14100	0
237	20231011	163200	533163660	14100	14100	14100	14100	0
238	20231011	163100	533163660	14100	14100	14100	14100	0
239	20231011	163000	533163660	14100	14100	14100	14100	0
240	20231011	162900	533163660	14100	14100	14100	14100	0
241	20231011	162800	533163660	14100	14100	14100	14100	0
242	20231011	162700	533163660	14100	14100	14100	14100	3640
243	20231011	162600	533163660	14100	14100	14100	14100	0
244	20231011	162500	533163660	14100	14100	14100	14100	0
245	20231011	162400	533163660	14100	14100	14100	14100	0
246	20231011	162300	533163660	14100	14100	14100	14100	0
247	20231011	162200	533163660	14100	14100	14100	14100	0
248	20231011	162100	533163660	14100	14100	14100	14100	0
249	20231011	162000	533163660	14100	14100	14100	14100	0
250	20231011	161900	533163660	14100	14100	14100	14100	0
251	20231011	161800	533163660	14100	14100	14100	14100	0
252	20231011	161700	533163660	14100	14100	14100	14100	0
253	20231011	161600	533163660	14100	14100	14100	14100	0
254	20231011	161500	533163660	14100	14100	14100	14100	0
255	20231011	161400	533163660	14100	14100	14100	14100	0
256	20231011	161300	533163660	14100	14100	14100	14100	0
257	20231011	161200	533163660	14100	14100	14100	14100	0
258	20231011	161100	533163660	14100	14100	14100	14100	0
259	20231011	161000	533163660	14100	14100	14100	14100	0
260	20231011	160900	533163660	14100	14100	14100	14100	0
261	20231011	160800	533163660	14100	14100	14100	14100	0
262	20231011	160700	533163660	14100	14100	14100	14100	0
263	20231011	160600	533163660	14100	14100	14100	14100	0
264	20231011	160500	533163660	14100	14100	14100	14100	0
265	20231011	160400	533163660	14100	14100	14100	14100	0
266	20231011	160300	533163660	14100	14100	14100	14100	0
267	20231011	160200	533163660	14100	14100	14100	14100	0
268	20231011	160100	533163660	14100	14100	14100	14100	0
269	20231011	160000	533163660	14100	14100	14100	14100	0
270	20231011	155900	533163660	14100	14100	14100	14100	0
271	20231011	155800	533163660	14100	14100	14100	14100	0
272	20231011	155700	533163660	14100	14100	14100	14100	3640
273	20231011	155600	533163660	14100	14100	14100	14100	0
274	20231011	155500	533163660	14100	14100	14100	14100	0
275	20231011	155400	533163660	14100	14100	14100	14100	0
276	20231011	155300	533163660	14100	14100	14100	14100	0
277	20231011	155200	533163660	14100	14100	14100	14100	0
278	20231011	155100	533163660	14100	14100	14100	14100	0
279	20231011	155000	533163660	14100	14100	14100	14100	0
280	20231011	154900	533163660	14100	14100	14100	14100	0
281	20231011	154800	533163660	14100	14100	14100	14100	0
282	20231011	154700	533163660	14100	14100	14100	14100	0
283	20231011	154600	533163660	14100	14100	14100	14100	0
284	20231011	154500	533163660	14100	14100	14100	14100	0
285	20231011	154400	533163660	14100	14100	14100	14100	0
286	20231011	154300	533163660	14100	14100	14100	14100	0
287	20231011	154200	533163660	14100	14100	14100	14100	0
288	20231011	154100	533163660	14100	14100	14100	14100	0
289	20231011	154000	533163660	14100	14100	14100	14100	0
290	20231011	153900	533163660	14100	14100	14100	14100	0
291	20231011	153800	533163660	14100	14100	14100	14100	0
292	20231011	153700	533163660	14100	14100	14100	14100	0
293	20231011	153600	533163660	14100	14100	14100	14100	0
294	20231011	153500	533163660	14100	14100	14100	14100	0
295	20231011	153400	533163660	14100	14100	14100	14100	0
296	20231011	153300	533163660	14100	14100	14100	14100	0
297	20231011	153200	533163660	14100	14100	14100	14100	0
298	20231011	153100	533163660	14100	14100	14100	14100	0
299	20231011	153000	533163660	14100	14100	14100	14100	3640
300	20231011	152900	481839660	14060	14060	14060	14060	0
301	20231011	152800	481839660	14060	14060	14060	14060	0
302	20231011	152700	481839660	14060	14060	14060	14060	0
303	20231011	152600	481839660	14060	14060	14060	14060	0
304	20231011	152500	481839660	14060	14060	14060	14060	0
305	20231011	152400	481839660	14060	14060	14060	14060	0
306	20231011	152300	481839660	14060	14060	14060	14060	0
307	20231011	152200	481839660	14060	14060	14060	14060	0
308	20231011	152100	481839660	14060	14060	14060	14060	0
309	20231011	152000	481839660	14060	14060	14060	14060	0
310	20231011	151900	481839660	14060	14020	14060	14010	624
311	20231011	151800	473073520	14030	14020	14030	14020	103
312	20231011	151700	471628440	14030	14030	14030	14030	56
313	20231011	151600	470842760	13990	14000	14010	13990	80
314	20231011	151500	469722230	14000	14030	14030	14000	92
315	20231011	151400	468432970	14030	14020	14030	14010	76
316	20231011	151300	467366910	14030	14030	14030	14020	65
317	20231011	151200	466455000	14030	14030	14030	14030	57
318	20231011	151100	465655290	14050	14050	14050	14050	60
319	20231011	151000	464812290	14030	13980	14040	13980	63
320	20231011	150900	463927850	14030	14040	14040	14030	65
321	20231011	150800	463015310	14040	14040	14040	14040	60
322	20231011	150700	462172910	14020	14040	14040	14020	79
323	20231011	150600	461063950	14030	14030	14030	14030	59
324	20231011	150500	460236180	14010	14010	14010	14010	60
325	20231011	150400	459395580	14010	14020	14030	14010	564
326	20231011	150300	451488350	14020	14010	14020	14010	38
327	20231011	150200	450955870	14010	14010	14010	14010	27
328	20231011	150100	450577600	14010	14010	14010	14010	69
329	20231011	150000	449610910	14010	14010	14010	14010	62
330	20231011	145900	448742290	14010	14010	14010	14000	71
331	20231011	145800	447747590	14010	14010	14010	14010	63
332	20231011	145700	446864960	14010	14000	14010	14000	158
333	20231011	145600	444652360	14000	14000	14000	13970	107
334	20231011	145500	443154390	14000	14000	14000	14000	61
335	20231011	145400	442300390	13960	14000	14000	13960	61
336	20231011	145300	441446430	14000	14000	14000	14000	67
337	20231011	145200	440508430	14010	14010	14010	14010	64
338	20231011	145100	439611790	14000	14000	14010	14000	768
339	20231011	145000	428859190	14000	14000	14000	14000	159
340	20231011	144900	426633190	14000	14000	14000	14000	59
341	20231011	144800	425807190	14000	13940	14000	13940	97
342	20231011	144700	424450690	14020	14020	14020	14020	9
343	20231011	144600	424324510	13990	14010	14010	13990	207
344	20231011	144500	421424670	14010	14000	14010	13990	137
345	20231011	144400	419506770	14000	14000	14000	14000	476
346	20231011	144300	412842770	14000	13900	14000	13900	2521
347	20231011	144200	377595070	13900	13900	13900	13880	36
348	20231011	144100	377095150	13900	13900	13900	13900	214
349	20231011	144000	374120550	13900	13890	13900	13890	155
350	20231011	143900	371967140	13890	13880	13890	13880	1137
351	20231011	143800	356184560	13880	13880	13880	13880	0
352	20231011	143700	356184560	13880	13850	13880	13850	172
353	20231011	143600	353798300	13850	13840	13850	13840	585
354	20231011	143500	345696930	13840	13840	13840	13840	25
355	20231011	143400	345350930	13840	13840	13840	13840	21
356	20231011	143300	345060290	13840	13840	13840	13840	0
357	20231011	143200	345060290	13840	13840	13840	13840	0
358	20231011	143100	345060290	13840	13840	13840	13840	0
359	20231011	143000	345060290	13840	13840	13840	13840	0
360	20231011	142900	345060290	13840	13840	13840	13840	6
361	20231011	142800	344977250	13840	13840	13840	13840	0
362	20231011	142700	344977250	13840	13840	13840	13840	0
363	20231011	142600	344977250	13840	13840	13840	13840	12
364	20231011	142500	344811170	13830	13830	13830	13830	15
365	20231011	142400	344603720	13840	13840	13840	13840	1
366	20231011	142300	344589880	13830	13830	13830	13830	44
367	20231011	142200	343981360	13830	13820	13830	13820	113
368	20231011	142100	342419490	13820	13820	13820	13820	0
369	20231011	142000	342419490	13820	13820	13820	13820	0
370	20231011	141900	342419490	13820	13820	13820	13820	17
371	20231011	141800	342184550	13820	13820	13820	13820	0
372	20231011	141700	342184550	13820	13810	13820	13810	98
373	20231011	141600	340830780	13820	13820	13820	13820	0
374	20231011	141500	340830780	13820	13820	13820	13820	0
375	20231011	141400	340830780	13820	13820	13820	13820	0
376	20231011	141300	340830780	13820	13820	13820	13820	0
377	20231011	141200	340830780	13820	13820	13820	13820	0
378	20231011	141100	340830780	13820	13820	13820	13790	52
379	20231011	141000	340112460	13830	13830	13830	13830	12
380	20231011	140900	339946500	13800	13800	13800	13800	178
381	20231011	140800	337490100	13800	13800	13800	13800	1
382	20231011	140700	337476300	13800	13800	13800	13800	5
383	20231011	140600	337407300	13790	13800	13800	13790	29
384	20231011	140500	337007340	13800	13800	13800	13800	3
385	20231011	140400	336965940	13800	13790	13800	13790	17
386	20231011	140300	336731490	13790	13780	13790	13780	29
387	20231011	140200	336331700	13780	13780	13780	13780	3
388	20231011	140100	336290360	13780	13780	13780	13780	0
389	20231011	140000	336290360	13780	13780	13780	13780	13
390	20231011	135900	336111220	13780	13770	13780	13770	35
391	20231011	135800	335629220	13770	13770	13770	13770	7
392	20231011	135700	335532830	13770	13760	13770	13760	62
393	20231011	135600	334679660	13760	13760	13760	13760	0
394	20231011	135500	334679660	13760	13760	13760	13760	0
395	20231011	135400	334679660	13760	13760	13760	13760	0
396	20231011	135300	334679660	13760	13760	13760	13760	6
397	20231011	135200	334597100	13760	13760	13760	13760	2
398	20231011	135100	334569580	13760	13760	13760	13760	29
399	20231011	135000	334170540	13760	13760	13760	13760	33
400	20231011	134900	333716460	13760	13760	13760	13760	10
401	20231011	134800	333578860	13740	13740	13740	13740	0
402	20231011	134700	333578860	13740	13750	13760	13740	13
403	20231011	134600	333400040	13750	13750	13750	13750	3
404	20231011	134500	333358790	13750	13750	13750	13750	2
405	20231011	134400	333331290	13750	13750	13750	13750	1
406	20231011	134300	333317540	13760	13760	13760	13760	10
407	20231011	134200	333179940	13760	13780	13780	13760	6
408	20231011	134100	333097280	13770	13770	13770	13770	0
409	20231011	134000	333097280	13770	13770	13770	13770	0
410	20231011	133900	333097280	13770	13790	13790	13770	263
411	20231011	133800	329473120	13780	13780	13780	13780	1
412	20231011	133700	329459340	13800	13800	13800	13800	15
413	20231011	133600	329252340	13800	13800	13800	13800	10
414	20231011	133500	329114340	13800	13800	13800	13800	0
415	20231011	133400	329114340	13800	13800	13800	13800	13
416	20231011	133300	328934940	13800	13800	13800	13800	20
417	20231011	133200	328658940	13800	13800	13800	13800	2
418	20231011	133100	328631340	13740	13740	13740	13740	0
419	20231011	133000	328631340	13740	13740	13740	13740	0
420	20231011	132900	328631340	13740	13740	13740	13740	0
421	20231011	132800	328631340	13740	13740	13740	13740	0
422	20231011	132700	328631340	13740	13740	13740	13740	0
423	20231011	132600	328631340	13740	13740	13740	13740	0
424	20231011	132500	328631340	13740	13780	13780	13740	1102
425	20231011	132400	313486980	13800	13800	13800	13800	5
426	20231011	132300	313417980	13800	13800	13800	13800	0
427	20231011	132200	313417980	13800	13800	13800	13800	5
428	20231011	132100	313348980	13800	13800	13800	13800	0
429	20231011	132000	313348980	13800	13800	13800	13800	0
430	20231011	131900	313348980	13800	13800	13800	13800	0
431	20231011	131800	313348980	13800	13800	13800	13800	0
432	20231011	131700	313348980	13800	13800	13800	13800	0
433	20231011	131600	313348980	13800	13800	13800	13800	3
434	20231011	131500	313307580	13780	13780	13780	13780	13
435	20231011	131400	313128440	13770	13770	13770	13770	0
436	20231011	131300	313128440	13770	13770	13770	13770	0
437	20231011	131200	313128440	13770	13770	13770	13770	0
438	20231011	131100	313128440	13770	13770	13770	13770	2
439	20231011	131000	313100900	13770	13770	13770	13770	0
440	20231011	130900	313100900	13770	13770	13770	13770	1
441	20231011	130800	313087130	13780	13780	13780	13780	100
442	20231011	130700	311709130	13800	13800	13800	13800	3
443	20231011	130600	311667730	13800	13800	13800	13800	0
444	20231011	130500	311667730	13800	13800	13800	13800	0
445	20231011	130400	311667730	13800	13800	13800	13800	0
446	20231011	130300	311667730	13800	13800	13800	13800	0
447	20231011	130200	311667730	13800	13800	13800	13800	4
448	20231011	130100	311612530	13800	13800	13800	13800	0
449	20231011	130000	311612530	13800	13800	13800	13800	1
450	20231011	125900	311598730	13800	13800	13800	13800	5
451	20231011	125800	311529730	13760	13760	13760	13760	0
452	20231011	125700	311529730	13760	13760	13760	13760	0
453	20231011	125600	311529730	13760	13780	13780	13640	666
454	20231011	125500	302425770	13780	13780	13780	13780	80
455	20231011	125400	301323370	13780	13780	13780	13780	100
456	20231011	125300	299945370	13810	13810	13810	13810	15
457	20231011	125200	299738220	13790	13800	13800	13790	61
458	20231011	125100	298896480	13800	13800	13800	13800	0
459	20231011	125000	298896480	13800	13810	13810	13800	30
460	20231011	124900	298482440	13820	13820	13820	13820	13
461	20231011	124800	298302780	13820	13810	13820	13810	23
462	20231011	124700	297984970	13820	13820	13820	13820	137
463	20231011	124600	296091630	13830	13830	13830	13830	20
464	20231011	124500	295815030	13830	13830	13830	13830	14
465	20231011	124400	295621410	13830	13830	13830	13830	0
466	20231011	124300	295621410	13830	13830	13830	13830	0
467	20231011	124200	295621410	13830	13830	13830	13830	7
468	20231011	124100	295524600	13840	13840	13840	13840	0
469	20231011	124000	295524600	13840	13840	13840	13840	0
470	20231011	123900	295524600	13840	13840	13840	13840	0
471	20231011	123800	295524600	13840	13840	13840	13840	0
472	20231011	123700	295524600	13840	13840	13840	13840	0
473	20231011	123600	295524600	13840	13840	13840	13840	0
474	20231011	123500	295524600	13840	13790	13840	13790	234
475	20231011	123400	292293820	13770	13770	13770	13770	5
476	20231011	123300	292224970	13770	13770	13770	13770	0
477	20231011	123200	292224970	13770	13770	13770	13770	14
478	20231011	123100	292032190	13750	13750	13750	13750	0
479	20231011	123000	292032190	13750	13750	13750	13750	0
480	20231011	122900	292032190	13750	13750	13750	13750	13
481	20231011	122800	291853440	13750	13750	13750	13750	10
482	20231011	122700	291715940	13750	13750	13750	13750	0
483	20231011	122600	291715940	13750	13750	13750	13750	0
484	20231011	122500	291715940	13750	13750	13750	13750	0
485	20231011	122400	291715940	13750	13750	13750	13750	0
486	20231011	122300	291715940	13750	13750	13750	13750	2
487	20231011	122200	291688440	13750	13760	13760	13750	90
488	20231011	122100	290450090	13770	13780	13780	13770	20
489	20231011	122000	290174560	13790	13790	13790	13790	0
490	20231011	121900	290174560	13790	13790	13790	13790	0
491	20231011	121800	290174560	13790	13790	13790	13790	3
492	20231011	121700	290133190	13790	13790	13790	13790	8
493	20231011	121600	290022870	13790	13790	13790	13790	1
494	20231011	121500	290009080	13790	13790	13790	13790	3
495	20231011	121400	289967710	13790	13790	13790	13790	0
496	20231011	121300	289967710	13790	13790	13790	13790	3
497	20231011	121200	289926340	13790	13790	13790	13790	0
498	20231011	121100	289926340	13790	13790	13790	13790	0
499	20231011	121000	289926340	13790	13790	13790	13790	14
500	20231011	120900	289733280	13790	13790	13790	13790	0
501	20231011	120800	289733280	13790	13800	13800	13790	27
502	20231011	120700	289360930	13800	13800	13800	13800	3
503	20231011	120600	289319530	13800	13800	13800	13800	28
504	20231011	120500	288933130	13800	13800	13800	13800	10
505	20231011	120400	288795130	13800	13800	13800	13800	0
506	20231011	120300	288795130	13800	13800	13800	13800	0
507	20231011	120200	288795130	13800	13800	13800	13800	5
508	20231011	120100	288726130	13800	13800	13800	13800	0
509	20231011	120000	288726130	13800	13800	13800	13800	3
510	20231011	115900	288684730	13790	13790	13790	13790	9
511	20231011	115800	288560620	13800	13800	13800	13800	0
512	20231011	115700	288560620	13800	13800	13800	13800	3
513	20231011	115600	288519220	13800	13800	13800	13800	0
514	20231011	115500	288519220	13800	13800	13800	13800	2
515	20231011	115400	288491620	13800	13800	13800	13800	0
516	20231011	115300	288491620	13800	13790	13800	13790	11
517	20231011	115200	288339890	13790	13790	13790	13790	3
518	20231011	115100	288298520	13800	13800	13800	13800	2
519	20231011	115000	288270920	13800	13800	13800	13800	2
520	20231011	114900	288243320	13800	13800	13800	13800	0
521	20231011	114800	288243320	13800	13800	13800	13800	2
522	20231011	114700	288215720	13790	13790	13790	13790	0
523	20231011	114600	288215720	13790	13790	13790	13790	39
524	20231011	114500	287677910	13780	13780	13780	13780	0
525	20231011	114400	287677910	13780	13780	13780	13780	25
526	20231011	114300	287333410	13780	13780	13780	13780	8
527	20231011	114200	287223170	13780	13780	13780	13780	0
528	20231011	114100	287223170	13780	13780	13780	13780	0
529	20231011	114000	287223170	13780	13780	13780	13780	0
530	20231011	113900	287223170	13780	13780	13780	13780	7
531	20231011	113800	287126710	13780	13800	13800	13780	111
532	20231011	113700	285597040	13790	13790	13790	13790	1
533	20231011	113600	285583250	13800	13800	13800	13800	72
534	20231011	113500	284589650	13800	13790	13800	13790	18
535	20231011	113400	284341390	13790	13790	13790	13790	83
536	20231011	113300	283196820	13790	13790	13790	13790	4
537	20231011	113200	283141660	13780	13780	13780	13780	50
538	20231011	113100	282452660	13780	13780	13780	13780	118
539	20231011	113000	280826620	13790	13800	13800	13790	89
540	20231011	112900	279598840	13800	13800	13800	13800	2
541	20231011	112800	279571240	13800	13800	13800	13800	2
542	20231011	112700	279543640	13800	13800	13800	13800	2
543	20231011	112600	279516040	13800	13800	13800	13800	4
544	20231011	112500	279460840	13800	13800	13800	13800	73
545	20231011	112400	278453440	13800	13800	13800	13800	4
546	20231011	112300	278398240	13800	13800	13800	13800	1
547	20231011	112200	278384440	13800	13800	13800	13800	22
548	20231011	112100	278080840	13800	13800	13800	13800	3
549	20231011	112000	278039440	13800	13800	13800	13800	0
550	20231011	111900	278039440	13800	13810	13810	13800	7
551	20231011	111800	277942820	13810	13810	13810	13810	2
552	20231011	111700	277915200	13810	13810	13810	13810	4
553	20231011	111600	277859960	13810	13810	13810	13810	2
554	20231011	111500	277832340	13800	13800	13800	13800	15
555	20231011	111400	277625340	13800	13800	13800	13800	4
556	20231011	111300	277570140	13800	13800	13800	13800	0
557	20231011	111200	277570140	13800	13800	13800	13800	5
558	20231011	111100	277501140	13810	13810	13810	13810	2
559	20231011	111000	277473520	13810	13810	13810	13810	2
560	20231011	110900	277445900	13850	13830	13850	13800	150
561	20231011	110800	275374720	13840	13850	13850	13840	9
562	20231011	110700	275250130	13850	13850	13850	13850	2
563	20231011	110600	275222430	13850	13850	13850	13850	2
564	20231011	110500	275194730	13850	13850	13850	13850	1
565	20231011	110400	275180880	13850	13850	13850	13850	3
566	20231011	110300	275139330	13840	13840	13840	13840	20
567	20231011	110200	274862530	13840	13840	13840	13840	27
568	20231011	110100	274488850	13840	13840	13840	13840	0
569	20231011	110000	274488850	13840	13840	13840	13840	3
570	20231011	105900	274447330	13840	13840	13840	13840	50
571	20231011	105800	273755330	13850	13850	13850	13850	0
572	20231011	105700	273755330	13850	13850	13850	13850	0
573	20231011	105600	273755330	13850	13850	13850	13850	0
574	20231011	105500	273755330	13850	13860	13860	13850	8
575	20231011	105400	273644510	13860	13860	13860	13860	5
576	20231011	105300	273575210	13860	13860	13860	13860	12
577	20231011	105200	273408890	13850	13850	13850	13850	60
578	20231011	105100	272577890	13850	13850	13850	13850	9
579	20231011	105000	272453240	13850	13850	13850	13850	1
580	20231011	104900	272439390	13850	13850	13850	13850	0
581	20231011	104800	272439390	13850	13850	13850	13850	3
582	20231011	104700	272397840	13850	13850	13850	13850	0
583	20231011	104600	272397840	13850	13850	13850	13850	40
584	20231011	104500	271843840	13850	13850	13850	13850	42
585	20231011	104400	271262140	13860	13860	13860	13860	0
586	20231011	104300	271262140	13860	13860	13860	13860	2
587	20231011	104200	271234420	13870	13870	13870	13870	9
588	20231011	104100	271109590	13870	13880	13880	13870	11
589	20231011	104000	270957000	13890	13890	13890	13890	0
590	20231011	103900	270957000	13890	13880	13890	13870	103
591	20231011	103800	269526370	13870	13870	13870	13870	0
592	20231011	103700	269526370	13870	13880	13880	13870	3
593	20231011	103600	269484750	13880	13880	13880	13880	3
594	20231011	103500	269443110	13880	13880	13880	13880	2
595	20231011	103400	269415350	13880	13880	13880	13880	0
596	20231011	103300	269415350	13880	13890	13890	13880	4
597	20231011	103200	269359820	13880	13880	13880	13880	4
598	20231011	103100	269304300	13890	13870	13890	13870	42
599	20231011	103000	268720960	13890	13890	13890	13890	0
600	20231011	102900	268720960	13890	13890	13890	13890	0
601	20231011	102800	268720960	13890	13890	13890	13890	0
602	20231011	102700	268720960	13890	13810	13890	13810	507
603	20231011	102600	261691560	13810	13810	13810	13810	0
604	20231011	102500	261691560	13810	13830	13830	13810	11
605	20231011	102400	261539510	13840	13840	13840	13840	0
606	20231011	102300	261539510	13840	13840	13840	13840	10
607	20231011	102200	261401110	13860	13840	13860	13820	119
608	20231011	102100	259755310	13850	13860	13860	13850	7
609	20231011	102000	259658340	13860	13860	13860	13860	3
610	20231011	101900	259616760	13860	13860	13860	13860	0
611	20231011	101800	259616760	13860	13870	13870	13860	92
612	20231011	101700	258340820	13870	13870	13870	13870	3
613	20231011	101600	258299210	13870	13870	13870	13870	4
614	20231011	101500	258243730	13870	13870	13870	13870	5
615	20231011	101400	258174380	13870	13870	13870	13870	6
616	20231011	101300	258091160	13870	13870	13870	13870	7
617	20231011	101200	257994070	13870	13880	13880	13870	7
618	20231011	101100	257896970	13880	13880	13880	13880	4
619	20231011	101000	257841450	13880	13890	13890	13880	8
620	20231011	100900	257730380	13890	13890	13890	13890	0
621	20231011	100800	257730380	13890	13890	13890	13890	24
622	20231011	100700	257397020	13900	13900	13900	13900	7
623	20231011	100600	257299720	13890	13890	13900	13890	90
624	20231011	100500	256049610	13890	13890	13890	13890	4
625	20231011	100400	255994050	13890	13890	13890	13890	6
626	20231011	100300	255910710	13880	13880	13880	13880	5
627	20231011	100200	255841310	13880	13880	13880	13880	2
628	20231011	100100	255813550	13900	13900	13900	13900	0
629	20231011	100000	255813550	13900	13900	13900	13900	0
630	20231011	095900	255813550	13900	13900	13900	13900	35
631	20231011	095800	255327050	13910	13910	13910	13910	0
632	20231011	095700	255327050	13910	13870	13910	13810	63
633	20231011	095600	254455490	13920	13920	13920	13920	1
634	20231011	095500	254441570	13920	13920	13920	13920	5
635	20231011	095400	254371970	13930	13930	13930	13930	5
636	20231011	095300	254302320	13930	13940	13950	13930	349
637	20231011	095200	249435740	13940	13940	13940	13940	50
638	20231011	095100	248738740	13930	13920	13930	13920	109
639	20231011	095000	247220630	13920	13920	13920	13920	0
640	20231011	094900	247220630	13920	13860	13930	13860	32
641	20231011	094800	246776860	13860	13930	13930	13860	212
642	20231011	094700	243837500	13940	13940	13940	13940	0
643	20231011	094600	243837500	13940	13920	13940	13920	30
644	20231011	094500	243419520	13910	13910	13910	13910	221
645	20231011	094400	240345410	13910	13940	13940	13910	39
646	20231011	094300	239802310	13940	13930	13940	13920	29
647	20231011	094200	239398120	13940	13920	13940	13920	45
648	20231011	094100	238771600	13920	13930	13930	13920	39
649	20231011	094000	238228340	13930	13920	13930	13920	101
650	20231011	093900	236821520	13910	13900	13910	13900	1010
651	20231011	093800	222775260	13910	13910	13910	13870	208
652	20231011	093700	219884930	13900	13860	13900	13860	685
653	20231011	093600	210369380	13860	13830	13860	13830	363
654	20231011	093500	205345790	13840	13810	13840	13810	644
655	20231011	093400	196445880	13810	13800	13810	13800	796
656	20231011	093300	185460960	13800	13780	13810	13750	220
657	20231011	093200	182426550	13780	13670	13780	13670	650
658	20231011	093100	173491120	13720	13720	13720	13720	2
659	20231011	093000	173463680	13720	13720	13720	13720	0
660	20231011	092900	173463680	13720	13710	13720	13710	35
661	20231011	092800	172983780	13670	13730	13730	13670	52
662	20231011	092700	172272100	13740	13740	13740	13740	0
663	20231011	092600	172272100	13740	13740	13740	13740	2
664	20231011	092500	172244620	13750	13670	13750	13670	2
665	20231011	092400	172217200	13670	13770	13770	13670	32
666	20231011	092300	171777770	13760	13750	13760	13750	109
667	20231011	092200	170278330	13750	13640	13750	13640	2204
668	20231011	092100	139985730	13560	13650	13710	13560	2294
669	20231011	092000	108576520	13670	13630	13670	13630	100
670	20231011	091900	107212480	13630	13600	13630	13600	500
671	20231011	091800	100405780	13600	13600	13600	13600	0
672	20231011	091700	100405780	13600	13600	13600	13600	0
673	20231011	091600	100405780	13600	13600	13600	13600	87
674	20231011	091500	99222580	13610	13600	13610	13600	230
675	20231011	091400	96093460	13600	13600	13600	13600	100
676	20231011	091300	94733460	13600	13600	13600	13600	579
677	20231011	091200	86859060	13600	13600	13600	13600	4
678	20231011	091100	86804660	13600	13600	13600	13600	36
679	20231011	091000	86315060	13600	13600	13620	13600	92
680	20231011	090900	85063220	13600	13550	13600	13550	2064
681	20231011	090800	57033280	13530	13530	13530	13530	0
682	20231011	090700	57033280	13530	13490	13530	13490	998
683	20231011	090600	43552050	13480	13360	13480	13340	1900
684	20231011	090500	18032490	13340	13360	13360	13340	40
685	20231011	090400	17498560	13490	13490	13490	13490	0
686	20231011	090300	17498560	13490	13490	13490	13490	0
687	20231011	090200	17498560	13490	13490	13490	13490	100
688	20231011	090100	16149560	13510	13510	13510	13510	122
689	20231011	090000	14501340	13540	13540	13540	13540	1071