KissMeData/241840/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	202800	294886890	13640	13640	13640	13640	312
3	20231011	202700	294886890	13640	13640	13640	13640	0
4	20231011	202600	294886890	13640	13640	13640	13640	0
5	20231011	202500	294886890	13640	13640	13640	13640	0
6	20231011	202400	294886890	13640	13640	13640	13640	0
7	20231011	202300	294886890	13640	13640	13640	13640	0
8	20231011	202200	294886890	13640	13640	13640	13640	0
9	20231011	202100	294886890	13640	13640	13640	13640	0
10	20231011	202000	294886890	13640	13640	13640	13640	0
11	20231011	201900	294886890	13640	13640	13640	13640	0
12	20231011	201800	294886890	13640	13640	13640	13640	0
13	20231011	201700	294886890	13640	13640	13640	13640	0
14	20231011	201600	294886890	13640	13640	13640	13640	0
15	20231011	201500	294886890	13640	13640	13640	13640	0
16	20231011	201400	294886890	13640	13640	13640	13640	0
17	20231011	201300	294886890	13640	13640	13640	13640	0
18	20231011	201200	294886890	13640	13640	13640	13640	0
19	20231011	201100	294886890	13640	13640	13640	13640	0
20	20231011	201000	294886890	13640	13640	13640	13640	0
21	20231011	200900	294886890	13640	13640	13640	13640	0
22	20231011	200800	294886890	13640	13640	13640	13640	0
23	20231011	200700	294886890	13640	13640	13640	13640	0
24	20231011	200600	294886890	13640	13640	13640	13640	0
25	20231011	200500	294886890	13640	13640	13640	13640	0
26	20231011	200400	294886890	13640	13640	13640	13640	0
27	20231011	200300	294886890	13640	13640	13640	13640	0
28	20231011	200200	294886890	13640	13640	13640	13640	0
29	20231011	200100	294886890	13640	13640	13640	13640	0
30	20231011	200000	294886890	13640	13640	13640	13640	0
31	20231011	195900	294886890	13640	13640	13640	13640	0
32	20231011	195800	294886890	13640	13640	13640	13640	312
33	20231011	195700	294886890	13640	13640	13640	13640	0
34	20231011	195600	294886890	13640	13640	13640	13640	0
35	20231011	195500	294886890	13640	13640	13640	13640	0
36	20231011	195400	294886890	13640	13640	13640	13640	0
37	20231011	195300	294886890	13640	13640	13640	13640	0
38	20231011	195200	294886890	13640	13640	13640	13640	0
39	20231011	195100	294886890	13640	13640	13640	13640	0
40	20231011	195000	294886890	13640	13640	13640	13640	0
41	20231011	194900	294886890	13640	13640	13640	13640	0
42	20231011	194800	294886890	13640	13640	13640	13640	0
43	20231011	194700	294886890	13640	13640	13640	13640	0
44	20231011	194600	294886890	13640	13640	13640	13640	0
45	20231011	194500	294886890	13640	13640	13640	13640	0
46	20231011	194400	294886890	13640	13640	13640	13640	0
47	20231011	194300	294886890	13640	13640	13640	13640	0
48	20231011	194200	294886890	13640	13640	13640	13640	0
49	20231011	194100	294886890	13640	13640	13640	13640	0
50	20231011	194000	294886890	13640	13640	13640	13640	0
51	20231011	193900	294886890	13640	13640	13640	13640	0
52	20231011	193800	294886890	13640	13640	13640	13640	0
53	20231011	193700	294886890	13640	13640	13640	13640	0
54	20231011	193600	294886890	13640	13640	13640	13640	0
55	20231011	193500	294886890	13640	13640	13640	13640	0
56	20231011	193400	294886890	13640	13640	13640	13640	0
57	20231011	193300	294886890	13640	13640	13640	13640	0
58	20231011	193200	294886890	13640	13640	13640	13640	0
59	20231011	193100	294886890	13640	13640	13640	13640	0
60	20231011	193000	294886890	13640	13640	13640	13640	0
61	20231011	192900	294886890	13640	13640	13640	13640	0
62	20231011	192800	294886890	13640	13640	13640	13640	312
63	20231011	192700	294886890	13640	13640	13640	13640	0
64	20231011	192600	294886890	13640	13640	13640	13640	0
65	20231011	192500	294886890	13640	13640	13640	13640	0
66	20231011	192400	294886890	13640	13640	13640	13640	0
67	20231011	192300	294886890	13640	13640	13640	13640	0
68	20231011	192200	294886890	13640	13640	13640	13640	0
69	20231011	192100	294886890	13640	13640	13640	13640	0
70	20231011	192000	294886890	13640	13640	13640	13640	0
71	20231011	191900	294886890	13640	13640	13640	13640	0
72	20231011	191800	294886890	13640	13640	13640	13640	0
73	20231011	191700	294886890	13640	13640	13640	13640	0
74	20231011	191600	294886890	13640	13640	13640	13640	0
75	20231011	191500	294886890	13640	13640	13640	13640	0
76	20231011	191400	294886890	13640	13640	13640	13640	0
77	20231011	191300	294886890	13640	13640	13640	13640	0
78	20231011	191200	294886890	13640	13640	13640	13640	0
79	20231011	191100	294886890	13640	13640	13640	13640	0
80	20231011	191000	294886890	13640	13640	13640	13640	0
81	20231011	190900	294886890	13640	13640	13640	13640	0
82	20231011	190800	294886890	13640	13640	13640	13640	0
83	20231011	190700	294886890	13640	13640	13640	13640	0
84	20231011	190600	294886890	13640	13640	13640	13640	0
85	20231011	190500	294886890	13640	13640	13640	13640	0
86	20231011	190400	294886890	13640	13640	13640	13640	0
87	20231011	190300	294886890	13640	13640	13640	13640	0
88	20231011	190200	294886890	13640	13640	13640	13640	0
89	20231011	190100	294886890	13640	13640	13640	13640	0
90	20231011	190000	294886890	13640	13640	13640	13640	0
91	20231011	185900	294886890	13640	13640	13640	13640	0
92	20231011	185800	294886890	13640	13640	13640	13640	312
93	20231011	185700	294886890	13640	13640	13640	13640	0
94	20231011	185600	294886890	13640	13640	13640	13640	0
95	20231011	185500	294886890	13640	13640	13640	13640	0
96	20231011	185400	294886890	13640	13640	13640	13640	0
97	20231011	185300	294886890	13640	13640	13640	13640	0
98	20231011	185200	294886890	13640	13640	13640	13640	0
99	20231011	185100	294886890	13640	13640	13640	13640	0
100	20231011	185000	294886890	13640	13640	13640	13640	0
101	20231011	184900	294886890	13640	13640	13640	13640	0
102	20231011	184800	294886890	13640	13640	13640	13640	0
103	20231011	184700	294886890	13640	13640	13640	13640	0
104	20231011	184600	294886890	13640	13640	13640	13640	0
105	20231011	184500	294886890	13640	13640	13640	13640	0
106	20231011	184400	294886890	13640	13640	13640	13640	0
107	20231011	184300	294886890	13640	13640	13640	13640	0
108	20231011	184200	294886890	13640	13640	13640	13640	0
109	20231011	184100	294886890	13640	13640	13640	13640	0
110	20231011	184000	294886890	13640	13640	13640	13640	0
111	20231011	183900	294886890	13640	13640	13640	13640	0
112	20231011	183800	294886890	13640	13640	13640	13640	0
113	20231011	183700	294886890	13640	13640	13640	13640	0
114	20231011	183600	294886890	13640	13640	13640	13640	0
115	20231011	183500	294886890	13640	13640	13640	13640	0
116	20231011	183400	294886890	13640	13640	13640	13640	0
117	20231011	183300	294886890	13640	13640	13640	13640	0
118	20231011	183200	294886890	13640	13640	13640	13640	0
119	20231011	183100	294886890	13640	13640	13640	13640	0
120	20231011	183000	294886890	13640	13640	13640	13640	0
121	20231011	182900	294886890	13640	13640	13640	13640	0
122	20231011	182800	294886890	13640	13640	13640	13640	312
123	20231011	182700	294886890	13640	13640	13640	13640	0
124	20231011	182600	294886890	13640	13640	13640	13640	0
125	20231011	182500	294886890	13640	13640	13640	13640	0
126	20231011	182400	294886890	13640	13640	13640	13640	0
127	20231011	182300	294886890	13640	13640	13640	13640	0
128	20231011	182200	294886890	13640	13640	13640	13640	0
129	20231011	182100	294886890	13640	13640	13640	13640	0
130	20231011	182000	294886890	13640	13640	13640	13640	0
131	20231011	181900	294886890	13640	13640	13640	13640	0
132	20231011	181800	294886890	13640	13640	13640	13640	0
133	20231011	181700	294886890	13640	13640	13640	13640	0
134	20231011	181600	294886890	13640	13640	13640	13640	0
135	20231011	181500	294886890	13640	13640	13640	13640	0
136	20231011	181400	294886890	13640	13640	13640	13640	0
137	20231011	181300	294886890	13640	13640	13640	13640	0
138	20231011	181200	294886890	13640	13640	13640	13640	0
139	20231011	181100	294886890	13640	13640	13640	13640	0
140	20231011	181000	294886890	13640	13640	13640	13640	0
141	20231011	180900	294886890	13640	13640	13640	13640	0
142	20231011	180800	294886890	13640	13640	13640	13640	0
143	20231011	180700	294886890	13640	13640	13640	13640	0
144	20231011	180600	294886890	13640	13640	13640	13640	0
145	20231011	180500	294886890	13640	13640	13640	13640	0
146	20231011	180400	294886890	13640	13640	13640	13640	0
147	20231011	180300	294886890	13640	13640	13640	13640	0
148	20231011	180200	294886890	13640	13640	13640	13640	0
149	20231011	180100	294886890	13640	13640	13640	13640	0
150	20231011	180000	294886890	13640	13640	13640	13640	0
151	20231011	175900	294886890	13640	13640	13640	13640	0
152	20231011	175800	294886890	13640	13640	13640	13640	312
153	20231011	175700	294886890	13640	13640	13640	13640	0
154	20231011	175600	294886890	13640	13640	13640	13640	0
155	20231011	175500	294886890	13640	13640	13640	13640	0
156	20231011	175400	294886890	13640	13640	13640	13640	0
157	20231011	175300	294886890	13640	13640	13640	13640	0
158	20231011	175200	294886890	13640	13640	13640	13640	0
159	20231011	175100	294886890	13640	13640	13640	13640	0
160	20231011	175000	294886890	13640	13640	13640	13640	0
161	20231011	174900	294886890	13640	13640	13640	13640	0
162	20231011	174800	294886890	13640	13640	13640	13640	0
163	20231011	174700	294886890	13640	13640	13640	13640	0
164	20231011	174600	294886890	13640	13640	13640	13640	0
165	20231011	174500	294886890	13640	13640	13640	13640	0
166	20231011	174400	294886890	13640	13640	13640	13640	0
167	20231011	174300	294886890	13640	13640	13640	13640	0
168	20231011	174200	294886890	13640	13640	13640	13640	0
169	20231011	174100	294886890	13640	13640	13640	13640	0
170	20231011	174000	294886890	13640	13640	13640	13640	0
171	20231011	173900	294886890	13640	13640	13640	13640	0
172	20231011	173800	294886890	13640	13640	13640	13640	0
173	20231011	173700	294886890	13640	13640	13640	13640	0
174	20231011	173600	294886890	13640	13640	13640	13640	0
175	20231011	173500	294886890	13640	13640	13640	13640	0
176	20231011	173400	294886890	13640	13640	13640	13640	0
177	20231011	173300	294886890	13640	13640	13640	13640	0
178	20231011	173200	294886890	13640	13640	13640	13640	0
179	20231011	173100	294886890	13640	13640	13640	13640	0
180	20231011	173000	294886890	13640	13640	13640	13640	0
181	20231011	172900	294886890	13640	13640	13640	13640	0
182	20231011	172800	294886890	13640	13640	13640	13640	312
183	20231011	172700	294886890	13640	13640	13640	13640	0
184	20231011	172600	294886890	13640	13640	13640	13640	0
185	20231011	172500	294886890	13640	13640	13640	13640	0
186	20231011	172400	294886890	13640	13640	13640	13640	0
187	20231011	172300	294886890	13640	13640	13640	13640	0
188	20231011	172200	294886890	13640	13640	13640	13640	0
189	20231011	172100	294886890	13640	13640	13640	13640	0
190	20231011	172000	294886890	13640	13640	13640	13640	0
191	20231011	171900	294886890	13640	13640	13640	13640	0
192	20231011	171800	294886890	13640	13640	13640	13640	0
193	20231011	171700	294886890	13640	13640	13640	13640	0
194	20231011	171600	294886890	13640	13640	13640	13640	0
195	20231011	171500	294886890	13640	13640	13640	13640	0
196	20231011	171400	294886890	13640	13640	13640	13640	0
197	20231011	171300	294886890	13640	13640	13640	13640	0
198	20231011	171200	294886890	13640	13640	13640	13640	0
199	20231011	171100	294886890	13640	13640	13640	13640	0
200	20231011	171000	294886890	13640	13640	13640	13640	0
201	20231011	170900	294886890	13640	13640	13640	13640	0
202	20231011	170800	294886890	13640	13640	13640	13640	0
203	20231011	170700	294886890	13640	13640	13640	13640	0
204	20231011	170600	294886890	13640	13640	13640	13640	0
205	20231011	170500	294886890	13640	13640	13640	13640	0
206	20231011	170400	294886890	13640	13640	13640	13640	0
207	20231011	170300	294886890	13640	13640	13640	13640	0
208	20231011	170200	294886890	13640	13640	13640	13640	0
209	20231011	170100	294886890	13640	13640	13640	13640	0
210	20231011	170000	294886890	13640	13640	13640	13640	0
211	20231011	165900	294886890	13640	13640	13640	13640	0
212	20231011	165800	294886890	13640	13640	13640	13640	312
213	20231011	165700	294886890	13640	13640	13640	13640	0
214	20231011	165600	294886890	13640	13640	13640	13640	0
215	20231011	165500	294886890	13640	13640	13640	13640	0
216	20231011	165400	294886890	13640	13640	13640	13640	0
217	20231011	165300	294886890	13640	13640	13640	13640	0
218	20231011	165200	294886890	13640	13640	13640	13640	0
219	20231011	165100	294886890	13640	13640	13640	13640	0
220	20231011	165000	294886890	13640	13640	13640	13640	0
221	20231011	164900	294886890	13640	13640	13640	13640	0
222	20231011	164800	294886890	13640	13640	13640	13640	0
223	20231011	164700	294886890	13640	13640	13640	13640	0
224	20231011	164600	294886890	13640	13640	13640	13640	0
225	20231011	164500	294886890	13640	13640	13640	13640	0
226	20231011	164400	294886890	13640	13640	13640	13640	0
227	20231011	164300	294886890	13640	13640	13640	13640	0
228	20231011	164200	294886890	13640	13640	13640	13640	0
229	20231011	164100	294886890	13640	13640	13640	13640	0
230	20231011	164000	294886890	13640	13640	13640	13640	0
231	20231011	163900	294886890	13640	13640	13640	13640	0
232	20231011	163800	294886890	13640	13640	13640	13640	0
233	20231011	163700	294886890	13640	13640	13640	13640	0
234	20231011	163600	294886890	13640	13640	13640	13640	0
235	20231011	163500	294886890	13640	13640	13640	13640	0
236	20231011	163400	294886890	13640	13640	13640	13640	0
237	20231011	163300	294886890	13640	13640	13640	13640	0
238	20231011	163200	294886890	13640	13640	13640	13640	0
239	20231011	163100	294886890	13640	13640	13640	13640	0
240	20231011	163000	294886890	13640	13640	13640	13640	0
241	20231011	162900	294886890	13640	13640	13640	13640	0
242	20231011	162800	294886890	13640	13640	13640	13640	312
243	20231011	162700	294886890	13640	13640	13640	13640	0
244	20231011	162600	294886890	13640	13640	13640	13640	0
245	20231011	162500	294886890	13640	13640	13640	13640	0
246	20231011	162400	294886890	13640	13640	13640	13640	0
247	20231011	162300	294886890	13640	13640	13640	13640	0
248	20231011	162200	294886890	13640	13640	13640	13640	0
249	20231011	162100	294886890	13640	13640	13640	13640	0
250	20231011	162000	294886890	13640	13640	13640	13640	0
251	20231011	161900	294886890	13640	13640	13640	13640	0
252	20231011	161800	294886890	13640	13640	13640	13640	0
253	20231011	161700	294886890	13640	13640	13640	13640	0
254	20231011	161600	294886890	13640	13640	13640	13640	0
255	20231011	161500	294886890	13640	13640	13640	13640	0
256	20231011	161400	294886890	13640	13640	13640	13640	0
257	20231011	161300	294886890	13640	13640	13640	13640	0
258	20231011	161200	294886890	13640	13640	13640	13640	0
259	20231011	161100	294886890	13640	13640	13640	13640	0
260	20231011	161000	294886890	13640	13640	13640	13640	0
261	20231011	160900	294886890	13640	13640	13640	13640	0
262	20231011	160800	294886890	13640	13640	13640	13640	0
263	20231011	160700	294886890	13640	13640	13640	13640	0
264	20231011	160600	294886890	13640	13640	13640	13640	0
265	20231011	160500	294886890	13640	13640	13640	13640	0
266	20231011	160400	294886890	13640	13640	13640	13640	0
267	20231011	160300	294886890	13640	13640	13640	13640	0
268	20231011	160200	294886890	13640	13640	13640	13640	0
269	20231011	160100	294886890	13640	13640	13640	13640	0
270	20231011	160000	294886890	13640	13640	13640	13640	0
271	20231011	155900	294886890	13640	13640	13640	13640	0
272	20231011	155800	294886890	13640	13640	13640	13640	312
273	20231011	155700	294886890	13640	13640	13640	13640	0
274	20231011	155600	294886890	13640	13640	13640	13640	0
275	20231011	155500	294886890	13640	13640	13640	13640	0
276	20231011	155400	294886890	13640	13640	13640	13640	0
277	20231011	155300	294886890	13640	13640	13640	13640	0
278	20231011	155200	294886890	13640	13640	13640	13640	0
279	20231011	155100	294886890	13640	13640	13640	13640	0
280	20231011	155000	294886890	13640	13640	13640	13640	0
281	20231011	154900	294886890	13640	13640	13640	13640	0
282	20231011	154800	294886890	13640	13640	13640	13640	0
283	20231011	154700	294886890	13640	13640	13640	13640	0
284	20231011	154600	294886890	13640	13640	13640	13640	0
285	20231011	154500	294886890	13640	13640	13640	13640	0
286	20231011	154400	294886890	13640	13640	13640	13640	0
287	20231011	154300	294886890	13640	13640	13640	13640	0
288	20231011	154200	294886890	13640	13640	13640	13640	0
289	20231011	154100	294886890	13640	13640	13640	13640	0
290	20231011	154000	294886890	13640	13640	13640	13640	0
291	20231011	153900	294886890	13640	13640	13640	13640	0
292	20231011	153800	294886890	13640	13640	13640	13640	0
293	20231011	153700	294886890	13640	13640	13640	13640	0
294	20231011	153600	294886890	13640	13640	13640	13640	0
295	20231011	153500	294886890	13640	13640	13640	13640	0
296	20231011	153400	294886890	13640	13640	13640	13640	0
297	20231011	153300	294886890	13640	13640	13640	13640	0
298	20231011	153200	294886890	13640	13640	13640	13640	0
299	20231011	153100	294886890	13640	13640	13640	13640	0
300	20231011	153000	294886890	13640	13640	13640	13640	312
301	20231011	152900	290631210	13640	13640	13640	13640	0
302	20231011	152800	290631210	13640	13640	13640	13640	0
303	20231011	152700	290631210	13640	13640	13640	13640	0
304	20231011	152600	290631210	13640	13640	13640	13640	0
305	20231011	152500	290631210	13640	13640	13640	13640	0
306	20231011	152400	290631210	13640	13640	13640	13640	0
307	20231011	152300	290631210	13640	13640	13640	13640	0
308	20231011	152200	290631210	13640	13640	13640	13640	0
309	20231011	152100	290631210	13640	13640	13640	13640	0
310	20231011	152000	290631210	13640	13640	13640	13640	0
311	20231011	151900	290631210	13640	13640	13640	13640	3
312	20231011	151800	290590290	13640	13590	13660	13570	71
313	20231011	151700	289625940	13660	13660	13660	13660	7
314	20231011	151600	289530320	13580	13600	13600	13580	39
315	20231011	151500	289000200	13600	13600	13600	13600	100
316	20231011	151400	287640200	13600	13600	13600	13600	100
317	20231011	151300	286280200	13600	13660	13660	13600	4
318	20231011	151200	286225740	13600	13600	13600	13600	50
319	20231011	151100	285545740	13600	13620	13620	13600	30
320	20231011	151000	285137450	13600	13600	13600	13600	1
321	20231011	150900	285123850	13600	13600	13600	13600	0
322	20231011	150800	285123850	13600	13600	13600	13600	350
323	20231011	150700	280363850	13600	13600	13600	13600	100
324	20231011	150600	279003850	13610	13610	13610	13610	72
325	20231011	150500	278023930	13600	13600	13600	13600	0
326	20231011	150400	278023930	13600	13600	13600	13600	238
327	20231011	150300	274787130	13600	13600	13600	13600	205
328	20231011	150200	271999130	13600	13600	13600	13600	520
329	20231011	150100	264927130	13600	13620	13620	13600	360
330	20231011	150000	260030210	13650	13680	13680	13650	16
331	20231011	145900	259811360	13680	13680	13680	13680	0
332	20231011	145800	259811360	13680	13680	13680	13680	2
333	20231011	145700	259784000	13680	13680	13680	13620	119
334	20231011	145600	258158420	13680	13680	13680	13680	2
335	20231011	145500	258131060	13680	13680	13690	13680	17
336	20231011	145400	257898360	13680	13680	13680	13680	23
337	20231011	145300	257583720	13690	13690	13690	13690	14
338	20231011	145200	257392060	13680	13680	13680	13680	76
339	20231011	145100	256352380	13690	13690	13690	13690	14
340	20231011	145000	256160720	13690	13690	13690	13690	0
341	20231011	144900	256160720	13690	13690	13690	13690	15
342	20231011	144800	255955370	13680	13680	13680	13680	23
343	20231011	144700	255640730	13690	13690	13690	13690	14
344	20231011	144600	255449070	13680	13680	13680	13680	0
345	20231011	144500	255449070	13680	13680	13680	13680	71
346	20231011	144400	254477790	13680	13680	13680	13680	0
347	20231011	144300	254477790	13680	13680	13680	13680	35
348	20231011	144200	253998990	13680	13680	13680	13680	21
349	20231011	144100	253711710	13670	13670	13670	13670	3
350	20231011	144000	253670700	13600	13600	13600	13600	0
351	20231011	143900	253670700	13600	13690	13690	13600	714
352	20231011	143800	243949320	13680	13680	13680	13670	56
353	20231011	143700	243183380	13690	13690	13690	13680	153
354	20231011	143600	241090190	13690	13690	13690	13690	0
355	20231011	143500	241090190	13690	13690	13690	13690	15
356	20231011	143400	240884840	13680	13680	13680	13680	48
357	20231011	143300	240228200	13690	13690	13690	13690	14
358	20231011	143200	240036540	13680	13680	13680	13680	0
359	20231011	143100	240036540	13680	13680	13700	13680	87
360	20231011	143000	238846100	13700	13700	13700	13700	0
361	20231011	142900	238846100	13700	13700	13700	13700	14
362	20231011	142800	238654300	13680	13680	13680	13680	0
363	20231011	142700	238654300	13680	13700	13700	13680	114
364	20231011	142600	237094500	13710	13710	13710	13710	0
365	20231011	142500	237094500	13710	13700	13710	13700	105
366	20231011	142400	235655950	13710	13710	13710	13710	14
367	20231011	142300	235464010	13700	13700	13700	13700	49
368	20231011	142200	234792710	13700	13700	13700	13700	14
369	20231011	142100	234600910	13680	13680	13680	13680	1
370	20231011	142000	234587230	13700	13680	13700	13680	76
371	20231011	141900	233547270	13700	13700	13700	13700	0
372	20231011	141800	233547270	13700	13700	13700	13700	14
373	20231011	141700	233355470	13700	13700	13700	13700	3
374	20231011	141600	233314370	13700	13700	13700	13700	14
375	20231011	141500	233122570	13700	13700	13700	13700	2
376	20231011	141400	233095170	13700	13700	13700	13700	14
377	20231011	141300	232903370	13660	13660	13660	13660	117
378	20231011	141200	231305150	13660	13650	13660	13650	168
379	20231011	141100	229010300	13660	13660	13660	13660	21
380	20231011	141000	228723440	13660	13660	13660	13660	34
381	20231011	140900	228259000	13640	13660	13660	13640	136
382	20231011	140800	226401830	13660	13660	13660	13660	36
383	20231011	140700	225910070	13660	13660	13660	13660	22
384	20231011	140600	225609550	13660	13650	13660	13650	22
385	20231011	140500	225309110	13650	13650	13650	13650	32
386	20231011	140400	224872310	13660	13660	13660	13660	46
387	20231011	140300	224243950	13660	13660	13660	13660	0
388	20231011	140200	224243950	13660	13660	13660	13660	14
389	20231011	140100	224052710	13660	13660	13660	13660	0
390	20231011	140000	224052710	13660	13660	13660	13660	14
391	20231011	135900	223861470	13630	13630	13630	13630	32
392	20231011	135800	223425310	13630	13650	13650	13630	177
393	20231011	135700	221012310	13630	13640	13640	13630	110
394	20231011	135600	219512610	13650	13660	13660	13650	145
395	20231011	135500	217533010	13660	13660	13660	13660	22
396	20231011	135400	217232490	13670	13690	13690	13670	36
397	20231011	135300	216740090	13670	13690	13690	13670	40
398	20231011	135200	216193060	13670	13680	13680	13670	24
399	20231011	135100	215864770	13700	13700	13700	13700	14
400	20231011	135000	215672970	13700	13700	13700	13700	0
401	20231011	134900	215672970	13700	13650	13700	13650	54
402	20231011	134800	214935170	13660	13650	13660	13650	144
403	20231011	134700	212968160	13700	13650	13700	13650	68
404	20231011	134600	212039260	13650	13670	13670	13650	296
405	20231011	134500	207995120	13700	13700	13700	13700	14
406	20231011	134400	207803320	13710	13710	13710	13710	0
407	20231011	134300	207803320	13710	13710	13710	13710	14
408	20231011	134200	207611380	13710	13710	13710	13710	0
409	20231011	134100	207611380	13710	13710	13710	13710	14
410	20231011	134000	207419440	13710	13710	13710	13710	0
411	20231011	133900	207419440	13710	13710	13710	13710	14
412	20231011	133800	207227500	13710	13710	13710	13710	0
413	20231011	133700	207227500	13710	13710	13710	13710	14
414	20231011	133600	207035560	13710	13670	13710	13670	51
415	20231011	133500	206338350	13710	13710	13710	13710	16
416	20231011	133400	206118990	13710	13710	13710	13710	1
417	20231011	133300	206105280	13710	13710	13710	13710	11
418	20231011	133200	205954470	13710	13710	13710	13710	0
419	20231011	133100	205954470	13710	13710	13710	13710	14
420	20231011	133000	205762530	13710	13710	13710	13710	0
421	20231011	132900	205762530	13710	13710	13710	13710	15
422	20231011	132800	205556880	13710	13710	13710	13710	0
423	20231011	132700	205556880	13710	13660	13710	13660	17
424	20231011	132600	205324010	13720	13720	13720	13720	0
425	20231011	132500	205324010	13720	13720	13720	13720	14
426	20231011	132400	205131930	13730	13720	13730	13720	44
427	20231011	132300	204527910	13730	13730	13730	13730	14
428	20231011	132200	204335690	13660	13660	13660	13660	44
429	20231011	132100	203734650	13730	13730	13730	13730	14
430	20231011	132000	203542430	13680	13680	13680	13680	15
431	20231011	131900	203337230	13740	13740	13740	13740	14
432	20231011	131800	203144870	13740	13740	13740	13740	0
433	20231011	131700	203144870	13740	13740	13740	13740	0
434	20231011	131600	203144870	13740	13740	13740	13740	4
435	20231011	131500	203089910	13740	13740	13740	13740	0
436	20231011	131400	203089910	13740	13740	13740	13740	0
437	20231011	131300	203089910	13740	13740	13740	13740	0
438	20231011	131200	203089910	13740	13740	13740	13740	0
439	20231011	131100	203089910	13740	13740	13740	13740	0
440	20231011	131000	203089910	13740	13740	13740	13740	0
441	20231011	130900	203089910	13740	13740	13740	13740	0
442	20231011	130800	203089910	13740	13740	13740	13740	0
443	20231011	130700	203089910	13740	13740	13740	13740	0
444	20231011	130600	203089910	13740	13740	13740	13740	0
445	20231011	130500	203089910	13740	13730	13740	13730	1130
446	20231011	130400	187564600	13730	13730	13730	13730	0
447	20231011	130300	187564600	13730	13730	13730	13730	0
448	20231011	130200	187564600	13730	13730	13730	13730	0
449	20231011	130100	187564600	13730	13730	13730	13730	1
450	20231011	130000	187550870	13660	13660	13660	13660	0
451	20231011	125900	187550870	13660	13660	13660	13660	5
452	20231011	125800	187482570	13660	13660	13660	13660	0
453	20231011	125700	187482570	13660	13710	13710	13660	214
454	20231011	125600	184555060	13740	13740	13740	13740	0
455	20231011	125500	184555060	13740	13740	13740	13740	0
456	20231011	125400	184555060	13740	13740	13740	13740	1
457	20231011	125300	184541320	13740	13740	13740	13740	1
458	20231011	125200	184527580	13750	13750	13750	13750	0
459	20231011	125100	184527580	13750	13750	13750	13750	0
460	20231011	125000	184527580	13750	13750	13750	13750	0
461	20231011	124900	184527580	13750	13750	13750	13750	0
462	20231011	124800	184527580	13750	13750	13750	13750	0
463	20231011	124700	184527580	13750	13750	13750	13750	0
464	20231011	124600	184527580	13750	13750	13750	13750	1
465	20231011	124500	184513830	13730	13730	13730	13730	16
466	20231011	124400	184294150	13730	13730	13730	13730	0
467	20231011	124300	184294150	13730	13730	13730	13730	0
468	20231011	124200	184294150	13730	13730	13730	13730	20
469	20231011	124100	184019550	13730	13730	13730	13730	0
470	20231011	124000	184019550	13730	13730	13730	13730	0
471	20231011	123900	184019550	13730	13730	13730	13730	0
472	20231011	123800	184019550	13730	13730	13730	13730	0
473	20231011	123700	184019550	13730	13730	13730	13730	0
474	20231011	123600	184019550	13730	13730	13730	13730	0
475	20231011	123500	184019550	13730	13730	13730	13730	1
476	20231011	123400	184005820	13750	13750	13750	13750	7
477	20231011	123300	183909570	13750	13750	13750	13740	41
478	20231011	123200	183346020	13790	13790	13790	13790	0
479	20231011	123100	183346020	13790	13790	13790	13790	0
480	20231011	123000	183346020	13790	13790	13790	13790	0
481	20231011	122900	183346020	13790	13790	13790	13790	0
482	20231011	122800	183346020	13790	13800	13800	13790	20
483	20231011	122700	183070120	13800	13800	13800	13800	0
484	20231011	122600	183070120	13800	13800	13800	13800	2
485	20231011	122500	183042520	13800	13800	13800	13800	0
486	20231011	122400	183042520	13800	13800	13800	13800	0
487	20231011	122300	183042520	13800	13800	13800	13800	0
488	20231011	122200	183042520	13800	13800	13800	13800	0
489	20231011	122100	183042520	13800	13800	13800	13800	0
490	20231011	122000	183042520	13800	13780	13800	13780	144
491	20231011	121900	181056650	13780	13760	13780	13760	72
492	20231011	121800	180065130	13760	13760	13760	13760	0
493	20231011	121700	180065130	13760	13760	13760	13760	0
494	20231011	121600	180065130	13760	13760	13760	13760	0
495	20231011	121500	180065130	13760	13760	13760	13760	20
496	20231011	121400	179789930	13770	13770	13770	13770	10
497	20231011	121300	179652230	13770	13770	13770	13710	21
498	20231011	121200	179363120	13780	13780	13780	13780	10
499	20231011	121100	179225320	13790	13790	13790	13790	0
500	20231011	121000	179225320	13790	13790	13790	13790	0
501	20231011	120900	179225320	13790	13790	13790	13790	0
502	20231011	120800	179225320	13790	13780	13790	13780	72
503	20231011	120700	178232530	13800	13800	13800	13800	0
504	20231011	120600	178232530	13800	13800	13800	13800	0
505	20231011	120500	178232530	13800	13780	13800	13780	82
506	20231011	120400	177101550	13800	13790	13800	13790	144
507	20231011	120300	175115220	13800	13800	13800	13800	0
508	20231011	120200	175115220	13800	13750	13800	13750	194
509	20231011	120100	172440520	13830	13830	13830	13830	217
510	20231011	120000	169439410	13680	13680	13680	13680	0
511	20231011	115900	169439410	13680	13860	13890	13680	77
512	20231011	115800	168371800	13860	13760	13860	13760	648
513	20231011	115700	159435280	13770	13770	13770	13770	0
514	20231011	115600	159435280	13770	13740	13770	13740	362
515	20231011	115500	154452340	13740	13700	13740	13700	362
516	20231011	115400	149487020	13700	13700	13700	13700	72
517	20231011	115300	148500620	13700	13700	13700	13700	0
518	20231011	115200	148500620	13700	13700	13700	13700	0
519	20231011	115100	148500620	13700	13700	13700	13700	0
520	20231011	115000	148500620	13700	13700	13700	13700	0
521	20231011	114900	148500620	13700	13700	13700	13700	1
522	20231011	114800	148486920	13700	13700	13700	13700	0
523	20231011	114700	148486920	13700	13700	13700	13700	0
524	20231011	114600	148486920	13700	13690	13700	13690	10
525	20231011	114500	148349960	13690	13690	13690	13690	0
526	20231011	114400	148349960	13690	13690	13690	13690	0
527	20231011	114300	148349960	13690	13690	13690	13690	0
528	20231011	114200	148349960	13690	13690	13690	13690	0
529	20231011	114100	148349960	13690	13690	13690	13690	0
530	20231011	114000	148349960	13690	13690	13690	13690	3
531	20231011	113900	148308890	13690	13690	13690	13690	1
532	20231011	113800	148295200	13690	13690	13690	13690	6
533	20231011	113700	148213060	13680	13680	13680	13680	0
534	20231011	113600	148213060	13680	13680	13680	13680	0
535	20231011	113500	148213060	13680	13680	13680	13680	10
536	20231011	113400	148076260	13670	13670	13670	13670	0
537	20231011	113300	148076260	13670	13660	13670	13660	28
538	20231011	113200	147693540	13660	13660	13660	13660	0
539	20231011	113100	147693540	13660	13660	13660	13660	0
540	20231011	113000	147693540	13660	13660	13660	13660	0
541	20231011	112900	147693540	13660	13660	13660	13660	10
542	20231011	112800	147556940	13660	13660	13660	13660	0
543	20231011	112700	147556940	13660	13660	13660	13660	0
544	20231011	112600	147556940	13660	13660	13660	13660	0
545	20231011	112500	147556940	13660	13660	13660	13660	0
546	20231011	112400	147556940	13660	13660	13660	13660	0
547	20231011	112300	147556940	13660	13660	13660	13660	32
548	20231011	112200	147119820	13660	13660	13660	13660	56
549	20231011	112100	146354860	13660	13680	13680	13660	2
550	20231011	112000	146327520	13660	13660	13660	13660	0
551	20231011	111900	146327520	13660	13660	13660	13660	113
552	20231011	111800	144783940	13660	13660	13660	13660	10
553	20231011	111700	144647340	13680	13680	13680	13680	0
554	20231011	111600	144647340	13680	13680	13680	13680	0
555	20231011	111500	144647340	13680	13680	13680	13680	16
556	20231011	111400	144428460	13680	13680	13680	13680	0
557	20231011	111300	144428460	13680	13680	13680	13680	0
558	20231011	111200	144428460	13680	13680	13680	13680	5
559	20231011	111100	144360060	13680	13680	13680	13680	27
560	20231011	111000	143990700	13690	13690	13690	13690	1
561	20231011	110900	143977010	13690	13690	13690	13690	0
562	20231011	110800	143977010	13690	13690	13690	13690	0
563	20231011	110700	143977010	13690	13690	13690	13690	0
564	20231011	110600	143977010	13690	13690	13690	13690	0
565	20231011	110500	143977010	13690	13690	13690	13690	0
566	20231011	110400	143977010	13690	13690	13690	13690	1
567	20231011	110300	143963320	13690	13690	13690	13690	0
568	20231011	110200	143963320	13690	13690	13690	13690	0
569	20231011	110100	143963320	13690	13690	13690	13690	0
570	20231011	110000	143963320	13690	13690	13690	13690	0
571	20231011	105900	143963320	13690	13690	13690	13690	0
572	20231011	105800	143963320	13690	13690	13690	13690	57
573	20231011	105700	143182990	13680	13680	13680	13680	173
574	20231011	105600	140816350	13660	13660	13660	13660	2
575	20231011	105500	140789030	13660	13660	13660	13660	1
576	20231011	105400	140775370	13660	13660	13660	13660	0
577	20231011	105300	140775370	13660	13660	13660	13660	0
578	20231011	105200	140775370	13660	13660	13660	13660	0
579	20231011	105100	140775370	13660	13660	13660	13660	0
580	20231011	105000	140775370	13660	13660	13660	13660	0
581	20231011	104900	140775370	13660	13660	13660	13660	50
582	20231011	104800	140092370	13670	13680	13680	13670	103
583	20231011	104700	138683630	13680	13680	13680	13680	1
584	20231011	104600	138669950	13670	13670	13670	13670	0
585	20231011	104500	138669950	13670	13670	13670	13670	0
586	20231011	104400	138669950	13670	13670	13670	13670	180
587	20231011	104300	136209350	13660	13660	13660	13660	0
588	20231011	104200	136209350	13660	13660	13660	13660	0
589	20231011	104100	136209350	13660	13660	13660	13660	0
590	20231011	104000	136209350	13660	13660	13660	13660	17
591	20231011	103900	135977130	13660	13660	13660	13660	1
592	20231011	103800	135963470	13650	13660	13660	13650	91
593	20231011	103700	134720420	13650	13650	13650	13650	50
594	20231011	103600	134037920	13660	13660	13660	13660	1
595	20231011	103500	134024260	13660	13660	13660	13660	1
596	20231011	103400	134010600	13660	13660	13660	13660	68
597	20231011	103300	133081720	13670	13680	13680	13660	246
598	20231011	103200	129717350	13670	13670	13670	13670	17
599	20231011	103100	129484960	13680	13680	13680	13680	0
600	20231011	103000	129484960	13680	13680	13680	13680	40
601	20231011	102900	128937760	13680	13670	13680	13670	11
602	20231011	102800	128787290	13690	13690	13690	13690	1
603	20231011	102700	128773600	13690	13690	13690	13690	0
604	20231011	102600	128773600	13690	13690	13690	13690	0
605	20231011	102500	128773600	13690	13690	13690	13690	10
606	20231011	102400	128636700	13690	13690	13690	13690	0
607	20231011	102300	128636700	13690	13690	13690	13690	0
608	20231011	102200	128636700	13690	13690	13690	13690	1
609	20231011	102100	128623010	13690	13690	13690	13690	0
610	20231011	102000	128623010	13690	13680	13690	13680	33
611	20231011	101900	128171250	13670	13670	13670	13670	0
612	20231011	101800	128171250	13670	13670	13670	13670	0
613	20231011	101700	128171250	13670	13670	13670	13670	0
614	20231011	101600	128171250	13670	13670	13670	13670	1
615	20231011	101500	128157580	13710	13710	13710	13710	0
616	20231011	101400	128157580	13710	13710	13710	13710	0
617	20231011	101300	128157580	13710	13710	13710	13710	0
618	20231011	101200	128157580	13710	13710	13710	13710	1
619	20231011	101100	128143870	13710	13710	13710	13710	0
620	20231011	101000	128143870	13710	13710	13710	13710	0
621	20231011	100900	128143870	13710	13710	13710	13710	0
622	20231011	100800	128143870	13710	13710	13710	13700	13
623	20231011	100700	127965750	13710	13710	13710	13710	0
624	20231011	100600	127965750	13710	13690	13710	13690	499
625	20231011	100500	121129370	13660	13660	13660	13660	97
626	20231011	100400	119804350	13660	13650	13660	13650	5
627	20231011	100300	119736070	13650	13650	13650	13650	0
628	20231011	100200	119736070	13650	13690	13690	13650	453
629	20231011	100100	113549370	13690	13690	13700	13690	97
630	20231011	100000	112221120	13690	13690	13690	13690	3
631	20231011	095900	112180050	13670	13670	13670	13670	11
632	20231011	095800	112029680	13660	13660	13660	13660	0
633	20231011	095700	112029680	13660	13660	13660	13660	2
634	20231011	095600	112002360	13660	13660	13660	13660	0
635	20231011	095500	112002360	13660	13700	13700	13660	23
636	20231011	095400	111688040	13670	13670	13670	13670	0
637	20231011	095300	111688040	13670	13670	13670	13670	15
638	20231011	095200	111482990	13660	13660	13660	13660	0
639	20231011	095100	111482990	13660	13660	13660	13660	0
640	20231011	095000	111482990	13660	13660	13660	13660	0
641	20231011	094900	111482990	13660	13660	13660	13660	0
642	20231011	094800	111482990	13660	13660	13660	13660	0
643	20231011	094700	111482990	13660	13660	13660	13660	0
644	20231011	094600	111482990	13660	13660	13660	13660	0
645	20231011	094500	111482990	13660	13660	13660	13660	10
646	20231011	094400	111346390	13660	13660	13660	13660	0
647	20231011	094300	111346390	13660	13660	13660	13660	0
648	20231011	094200	111346390	13660	13660	13660	13660	0
649	20231011	094100	111346390	13660	13660	13660	13660	10
650	20231011	094000	111209790	13700	13700	13700	13700	51
651	20231011	093900	110511090	13660	13660	13660	13660	0
652	20231011	093800	110511090	13660	13660	13660	13660	0
653	20231011	093700	110511090	13660	13660	13660	13660	8
654	20231011	093600	110401810	13650	13700	13720	13650	260
655	20231011	093500	106837430	13650	13650	13650	13650	2
656	20231011	093400	106810130	13650	13650	13650	13650	0
657	20231011	093300	106810130	13650	13700	13730	13650	13
658	20231011	093200	106632500	13700	13700	13700	13700	90
659	20231011	093100	105399500	13700	13700	13700	13700	1
660	20231011	093000	105385800	13700	13750	13750	13680	28
661	20231011	092900	105001900	13770	13710	13770	13710	8
662	20231011	092800	104892040	13790	13650	13790	13640	1376
663	20231011	092700	86074670	13650	13600	13650	13580	668
664	20231011	092600	76991390	13640	13630	13640	13630	16
665	20231011	092500	76773200	13640	13640	13640	13640	8
666	20231011	092400	76664080	13640	13640	13640	13640	8
667	20231011	092300	76554960	13640	13640	13640	13640	8
668	20231011	092200	76445840	13560	13600	13640	13560	160
669	20231011	092100	74273520	13600	13600	13600	13600	175
670	20231011	092000	71893520	13600	13600	13600	13600	113
671	20231011	091900	70356720	13600	13600	13610	13600	509
672	20231011	091800	63432240	13600	13580	13600	13550	129
673	20231011	091700	61681390	13580	13550	13580	13550	264
674	20231011	091600	58100020	13560	13550	13560	13550	9
675	20231011	091500	57977990	13560	13560	13560	13560	8
676	20231011	091400	57869510	13570	13570	13570	13570	8
677	20231011	091300	57760950	13570	13570	13570	13570	10
678	20231011	091200	57625250	13570	13580	13580	13480	592
679	20231011	091100	49609610	13580	13580	13580	13580	8
680	20231011	091000	49500970	13550	13550	13550	13550	100
681	20231011	090900	48145970	13590	13590	13590	13550	1013
682	20231011	090800	34417400	13580	13550	13590	13550	168
683	20231011	090700	32137290	13560	13530	13560	13530	156
684	20231011	090600	30025390	13530	13530	13530	13520	141
685	20231011	090500	28117860	13530	13530	13530	13520	129
686	20231011	090400	26373490	13500	13460	13500	13460	376
687	20231011	090300	21302710	13420	13470	13470	13420	11
688	20231011	090200	21155040	13470	13450	13480	13410	491
689	20231011	090100	14552920	13450	13410	13480	13410	425
690	20231011	090000	8832860	13410	13400	13410	13400	509