KissMeData/265520/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	203400	559568860	16300	16300	16300	16300	1581
3	20231010	203300	559568860	16300	16300	16300	16300	0
4	20231010	203200	559568860	16300	16300	16300	16300	0
5	20231010	203100	559568860	16300	16300	16300	16300	0
6	20231010	203000	559568860	16300	16300	16300	16300	0
7	20231010	202900	559568860	16300	16300	16300	16300	0
8	20231010	202800	559568860	16300	16300	16300	16300	0
9	20231010	202700	559568860	16300	16300	16300	16300	0
10	20231010	202600	559568860	16300	16300	16300	16300	0
11	20231010	202500	559568860	16300	16300	16300	16300	0
12	20231010	202400	559568860	16300	16300	16300	16300	0
13	20231010	202300	559568860	16300	16300	16300	16300	0
14	20231010	202200	559568860	16300	16300	16300	16300	0
15	20231010	202100	559568860	16300	16300	16300	16300	0
16	20231010	202000	559568860	16300	16300	16300	16300	0
17	20231010	201900	559568860	16300	16300	16300	16300	0
18	20231010	201800	559568860	16300	16300	16300	16300	0
19	20231010	201700	559568860	16300	16300	16300	16300	0
20	20231010	201600	559568860	16300	16300	16300	16300	0
21	20231010	201500	559568860	16300	16300	16300	16300	0
22	20231010	201400	559568860	16300	16300	16300	16300	0
23	20231010	201300	559568860	16300	16300	16300	16300	0
24	20231010	201200	559568860	16300	16300	16300	16300	0
25	20231010	201100	559568860	16300	16300	16300	16300	0
26	20231010	201000	559568860	16300	16300	16300	16300	0
27	20231010	200900	559568860	16300	16300	16300	16300	0
28	20231010	200800	559568860	16300	16300	16300	16300	0
29	20231010	200700	559568860	16300	16300	16300	16300	0
30	20231010	200600	559568860	16300	16300	16300	16300	0
31	20231010	200500	559568860	16300	16300	16300	16300	0
32	20231010	200400	559568860	16300	16300	16300	16300	1581
33	20231010	200300	559568860	16300	16300	16300	16300	0
34	20231010	200200	559568860	16300	16300	16300	16300	0
35	20231010	200100	559568860	16300	16300	16300	16300	0
36	20231010	200000	559568860	16300	16300	16300	16300	0
37	20231010	195900	559568860	16300	16300	16300	16300	0
38	20231010	195800	559568860	16300	16300	16300	16300	0
39	20231010	195700	559568860	16300	16300	16300	16300	0
40	20231010	195600	559568860	16300	16300	16300	16300	0
41	20231010	195500	559568860	16300	16300	16300	16300	0
42	20231010	195400	559568860	16300	16300	16300	16300	0
43	20231010	195300	559568860	16300	16300	16300	16300	0
44	20231010	195200	559568860	16300	16300	16300	16300	0
45	20231010	195100	559568860	16300	16300	16300	16300	0
46	20231010	195000	559568860	16300	16300	16300	16300	0
47	20231010	194900	559568860	16300	16300	16300	16300	0
48	20231010	194800	559568860	16300	16300	16300	16300	0
49	20231010	194700	559568860	16300	16300	16300	16300	0
50	20231010	194600	559568860	16300	16300	16300	16300	0
51	20231010	194500	559568860	16300	16300	16300	16300	0
52	20231010	194400	559568860	16300	16300	16300	16300	0
53	20231010	194300	559568860	16300	16300	16300	16300	0
54	20231010	194200	559568860	16300	16300	16300	16300	0
55	20231010	194100	559568860	16300	16300	16300	16300	0
56	20231010	194000	559568860	16300	16300	16300	16300	0
57	20231010	193900	559568860	16300	16300	16300	16300	0
58	20231010	193800	559568860	16300	16300	16300	16300	0
59	20231010	193700	559568860	16300	16300	16300	16300	0
60	20231010	193600	559568860	16300	16300	16300	16300	0
61	20231010	193500	559568860	16300	16300	16300	16300	0
62	20231010	193400	559568860	16300	16300	16300	16300	1581
63	20231010	193300	559568860	16300	16300	16300	16300	0
64	20231010	193200	559568860	16300	16300	16300	16300	0
65	20231010	193100	559568860	16300	16300	16300	16300	0
66	20231010	193000	559568860	16300	16300	16300	16300	0
67	20231010	192900	559568860	16300	16300	16300	16300	0
68	20231010	192800	559568860	16300	16300	16300	16300	0
69	20231010	192700	559568860	16300	16300	16300	16300	0
70	20231010	192600	559568860	16300	16300	16300	16300	0
71	20231010	192500	559568860	16300	16300	16300	16300	0
72	20231010	192400	559568860	16300	16300	16300	16300	0
73	20231010	192300	559568860	16300	16300	16300	16300	0
74	20231010	192200	559568860	16300	16300	16300	16300	0
75	20231010	192100	559568860	16300	16300	16300	16300	0
76	20231010	192000	559568860	16300	16300	16300	16300	0
77	20231010	191900	559568860	16300	16300	16300	16300	0
78	20231010	191800	559568860	16300	16300	16300	16300	0
79	20231010	191700	559568860	16300	16300	16300	16300	0
80	20231010	191600	559568860	16300	16300	16300	16300	0
81	20231010	191500	559568860	16300	16300	16300	16300	0
82	20231010	191400	559568860	16300	16300	16300	16300	0
83	20231010	191300	559568860	16300	16300	16300	16300	0
84	20231010	191200	559568860	16300	16300	16300	16300	0
85	20231010	191100	559568860	16300	16300	16300	16300	0
86	20231010	191000	559568860	16300	16300	16300	16300	0
87	20231010	190900	559568860	16300	16300	16300	16300	0
88	20231010	190800	559568860	16300	16300	16300	16300	0
89	20231010	190700	559568860	16300	16300	16300	16300	0
90	20231010	190600	559568860	16300	16300	16300	16300	0
91	20231010	190500	559568860	16300	16300	16300	16300	0
92	20231010	190400	559568860	16300	16300	16300	16300	1581
93	20231010	190300	559568860	16300	16300	16300	16300	0
94	20231010	190200	559568860	16300	16300	16300	16300	0
95	20231010	190100	559568860	16300	16300	16300	16300	0
96	20231010	190000	559568860	16300	16300	16300	16300	0
97	20231010	185900	559568860	16300	16300	16300	16300	0
98	20231010	185800	559568860	16300	16300	16300	16300	0
99	20231010	185700	559568860	16300	16300	16300	16300	0
100	20231010	185600	559568860	16300	16300	16300	16300	0
101	20231010	185500	559568860	16300	16300	16300	16300	0
102	20231010	185400	559568860	16300	16300	16300	16300	0
103	20231010	185300	559568860	16300	16300	16300	16300	0
104	20231010	185200	559568860	16300	16300	16300	16300	0
105	20231010	185100	559568860	16300	16300	16300	16300	0
106	20231010	185000	559568860	16300	16300	16300	16300	0
107	20231010	184900	559568860	16300	16300	16300	16300	0
108	20231010	184800	559568860	16300	16300	16300	16300	0
109	20231010	184700	559568860	16300	16300	16300	16300	0
110	20231010	184600	559568860	16300	16300	16300	16300	0
111	20231010	184500	559568860	16300	16300	16300	16300	0
112	20231010	184400	559568860	16300	16300	16300	16300	0
113	20231010	184300	559568860	16300	16300	16300	16300	0
114	20231010	184200	559568860	16300	16300	16300	16300	0
115	20231010	184100	559568860	16300	16300	16300	16300	0
116	20231010	184000	559568860	16300	16300	16300	16300	0
117	20231010	183900	559568860	16300	16300	16300	16300	0
118	20231010	183800	559568860	16300	16300	16300	16300	0
119	20231010	183700	559568860	16300	16300	16300	16300	0
120	20231010	183600	559568860	16300	16300	16300	16300	0
121	20231010	183500	559568860	16300	16300	16300	16300	0
122	20231010	183400	559568860	16300	16300	16300	16300	1581
123	20231010	183300	559568860	16300	16300	16300	16300	0
124	20231010	183200	559568860	16300	16300	16300	16300	0
125	20231010	183100	559568860	16300	16300	16300	16300	0
126	20231010	183000	559568860	16300	16300	16300	16300	0
127	20231010	182900	559568860	16300	16300	16300	16300	0
128	20231010	182800	559568860	16300	16300	16300	16300	0
129	20231010	182700	559568860	16300	16300	16300	16300	0
130	20231010	182600	559568860	16300	16300	16300	16300	0
131	20231010	182500	559568860	16300	16300	16300	16300	0
132	20231010	182400	559568860	16300	16300	16300	16300	0
133	20231010	182300	559568860	16300	16300	16300	16300	0
134	20231010	182200	559568860	16300	16300	16300	16300	0
135	20231010	182100	559568860	16300	16300	16300	16300	0
136	20231010	182000	559568860	16300	16300	16300	16300	0
137	20231010	181900	559568860	16300	16300	16300	16300	0
138	20231010	181800	559568860	16300	16300	16300	16300	0
139	20231010	181700	559568860	16300	16300	16300	16300	0
140	20231010	181600	559568860	16300	16300	16300	16300	0
141	20231010	181500	559568860	16300	16300	16300	16300	0
142	20231010	181400	559568860	16300	16300	16300	16300	0
143	20231010	181300	559568860	16300	16300	16300	16300	0
144	20231010	181200	559568860	16300	16300	16300	16300	0
145	20231010	181100	559568860	16300	16300	16300	16300	0
146	20231010	181000	559568860	16300	16300	16300	16300	0
147	20231010	180900	559568860	16300	16300	16300	16300	0
148	20231010	180800	559568860	16300	16300	16300	16300	0
149	20231010	180700	559568860	16300	16300	16300	16300	0
150	20231010	180600	559568860	16300	16300	16300	16300	0
151	20231010	180500	559568860	16300	16300	16300	16300	0
152	20231010	180400	559568860	16300	16300	16300	16300	1581
153	20231010	180300	559568860	16300	16300	16300	16300	0
154	20231010	180200	559568860	16300	16300	16300	16300	0
155	20231010	180100	559568860	16300	16300	16300	16300	0
156	20231010	180000	559568860	16300	16300	16300	16300	0
157	20231010	175900	559568860	16300	16300	16300	16300	0
158	20231010	175800	559568860	16300	16300	16300	16300	0
159	20231010	175700	559568860	16300	16300	16300	16300	0
160	20231010	175600	559568860	16300	16300	16300	16300	0
161	20231010	175500	559568860	16300	16300	16300	16300	0
162	20231010	175400	559568860	16300	16300	16300	16300	0
163	20231010	175300	559568860	16300	16300	16300	16300	0
164	20231010	175200	559568860	16300	16300	16300	16300	0
165	20231010	175100	559568860	16300	16300	16300	16300	0
166	20231010	175000	559568860	16300	16300	16300	16300	0
167	20231010	174900	559568860	16300	16300	16300	16300	0
168	20231010	174800	559568860	16300	16300	16300	16300	0
169	20231010	174700	559568860	16300	16300	16300	16300	0
170	20231010	174600	559568860	16300	16300	16300	16300	0
171	20231010	174500	559568860	16300	16300	16300	16300	0
172	20231010	174400	559568860	16300	16300	16300	16300	0
173	20231010	174300	559568860	16300	16300	16300	16300	0
174	20231010	174200	559568860	16300	16300	16300	16300	0
175	20231010	174100	559568860	16300	16300	16300	16300	0
176	20231010	174000	559568860	16300	16300	16300	16300	0
177	20231010	173900	559568860	16300	16300	16300	16300	0
178	20231010	173800	559568860	16300	16300	16300	16300	0
179	20231010	173700	559568860	16300	16300	16300	16300	0
180	20231010	173600	559568860	16300	16300	16300	16300	0
181	20231010	173500	559568860	16300	16300	16300	16300	0
182	20231010	173400	559568860	16300	16300	16300	16300	1581
183	20231010	173300	559568860	16300	16300	16300	16300	0
184	20231010	173200	559568860	16300	16300	16300	16300	0
185	20231010	173100	559568860	16300	16300	16300	16300	0
186	20231010	173000	559568860	16300	16300	16300	16300	0
187	20231010	172900	559568860	16300	16300	16300	16300	0
188	20231010	172800	559568860	16300	16300	16300	16300	0
189	20231010	172700	559568860	16300	16300	16300	16300	0
190	20231010	172600	559568860	16300	16300	16300	16300	0
191	20231010	172500	559568860	16300	16300	16300	16300	0
192	20231010	172400	559568860	16300	16300	16300	16300	0
193	20231010	172300	559568860	16300	16300	16300	16300	0
194	20231010	172200	559568860	16300	16300	16300	16300	0
195	20231010	172100	559568860	16300	16300	16300	16300	0
196	20231010	172000	559568860	16300	16300	16300	16300	0
197	20231010	171900	559568860	16300	16300	16300	16300	0
198	20231010	171800	559568860	16300	16300	16300	16300	0
199	20231010	171700	559568860	16300	16300	16300	16300	0
200	20231010	171600	559568860	16300	16300	16300	16300	0
201	20231010	171500	559568860	16300	16300	16300	16300	0
202	20231010	171400	559568860	16300	16300	16300	16300	0
203	20231010	171300	559568860	16300	16300	16300	16300	0
204	20231010	171200	559568860	16300	16300	16300	16300	0
205	20231010	171100	559568860	16300	16300	16300	16300	0
206	20231010	171000	559568860	16300	16300	16300	16300	0
207	20231010	170900	559568860	16300	16300	16300	16300	0
208	20231010	170800	559568860	16300	16300	16300	16300	0
209	20231010	170700	559568860	16300	16300	16300	16300	0
210	20231010	170600	559568860	16300	16300	16300	16300	0
211	20231010	170500	559568860	16300	16300	16300	16300	0
212	20231010	170400	559568860	16300	16300	16300	16300	1581
213	20231010	170300	559568860	16300	16300	16300	16300	0
214	20231010	170200	559568860	16300	16300	16300	16300	0
215	20231010	170100	559568860	16300	16300	16300	16300	0
216	20231010	170000	559568860	16300	16300	16300	16300	0
217	20231010	165900	559568860	16300	16300	16300	16300	0
218	20231010	165800	559568860	16300	16300	16300	16300	0
219	20231010	165700	559568860	16300	16300	16300	16300	0
220	20231010	165600	559568860	16300	16300	16300	16300	0
221	20231010	165500	559568860	16300	16300	16300	16300	0
222	20231010	165400	559568860	16300	16300	16300	16300	0
223	20231010	165300	559568860	16300	16300	16300	16300	0
224	20231010	165200	559568860	16300	16300	16300	16300	0
225	20231010	165100	559568860	16300	16300	16300	16300	0
226	20231010	165000	559568860	16300	16300	16300	16300	0
227	20231010	164900	559568860	16300	16300	16300	16300	0
228	20231010	164800	559568860	16300	16300	16300	16300	0
229	20231010	164700	559568860	16300	16300	16300	16300	0
230	20231010	164600	559568860	16300	16300	16300	16300	0
231	20231010	164500	559568860	16300	16300	16300	16300	0
232	20231010	164400	559568860	16300	16300	16300	16300	0
233	20231010	164300	559568860	16300	16300	16300	16300	0
234	20231010	164200	559568860	16300	16300	16300	16300	0
235	20231010	164100	559568860	16300	16300	16300	16300	0
236	20231010	164000	559568860	16300	16300	16300	16300	0
237	20231010	163900	559568860	16300	16300	16300	16300	0
238	20231010	163800	559568860	16300	16300	16300	16300	0
239	20231010	163700	559568860	16300	16300	16300	16300	0
240	20231010	163600	559568860	16300	16300	16300	16300	0
241	20231010	163500	559568860	16300	16300	16300	16300	0
242	20231010	163400	559568860	16300	16300	16300	16300	1581
243	20231010	163300	559568860	16300	16300	16300	16300	0
244	20231010	163200	559568860	16300	16300	16300	16300	0
245	20231010	163100	559568860	16300	16300	16300	16300	0
246	20231010	163000	559568860	16300	16300	16300	16300	0
247	20231010	162900	559568860	16300	16300	16300	16300	0
248	20231010	162800	559568860	16300	16300	16300	16300	0
249	20231010	162700	559568860	16300	16300	16300	16300	0
250	20231010	162600	559568860	16300	16300	16300	16300	0
251	20231010	162500	559568860	16300	16300	16300	16300	0
252	20231010	162400	559568860	16300	16300	16300	16300	0
253	20231010	162300	559568860	16300	16300	16300	16300	0
254	20231010	162200	559568860	16300	16300	16300	16300	0
255	20231010	162100	559568860	16300	16300	16300	16300	0
256	20231010	162000	559568860	16300	16300	16300	16300	0
257	20231010	161900	559568860	16300	16300	16300	16300	0
258	20231010	161800	559568860	16300	16300	16300	16300	0
259	20231010	161700	559568860	16300	16300	16300	16300	0
260	20231010	161600	559568860	16300	16300	16300	16300	0
261	20231010	161500	559568860	16300	16300	16300	16300	0
262	20231010	161400	559568860	16300	16300	16300	16300	0
263	20231010	161300	559568860	16300	16300	16300	16300	0
264	20231010	161200	559568860	16300	16300	16300	16300	0
265	20231010	161100	559568860	16300	16300	16300	16300	0
266	20231010	161000	559568860	16300	16300	16300	16300	0
267	20231010	160900	559568860	16300	16300	16300	16300	0
268	20231010	160800	559568860	16300	16300	16300	16300	0
269	20231010	160700	559568860	16300	16300	16300	16300	0
270	20231010	160600	559568860	16300	16300	16300	16300	0
271	20231010	160500	559568860	16300	16300	16300	16300	0
272	20231010	160400	559568860	16300	16300	16300	16300	1581
273	20231010	160300	559568860	16300	16300	16300	16300	0
274	20231010	160200	559568860	16300	16300	16300	16300	0
275	20231010	160100	559568860	16300	16300	16300	16300	0
276	20231010	160000	559568860	16300	16300	16300	16300	0
277	20231010	155900	559568860	16300	16300	16300	16300	0
278	20231010	155800	559568860	16300	16300	16300	16300	0
279	20231010	155700	559568860	16300	16300	16300	16300	0
280	20231010	155600	559568860	16300	16300	16300	16300	0
281	20231010	155500	559568860	16300	16300	16300	16300	0
282	20231010	155400	559568860	16300	16300	16300	16300	0
283	20231010	155300	559568860	16300	16300	16300	16300	0
284	20231010	155200	559568860	16300	16300	16300	16300	0
285	20231010	155100	559568860	16300	16300	16300	16300	0
286	20231010	155000	559568860	16300	16300	16300	16300	0
287	20231010	154900	559568860	16300	16300	16300	16300	0
288	20231010	154800	559568860	16300	16300	16300	16300	0
289	20231010	154700	559568860	16300	16300	16300	16300	0
290	20231010	154600	559568860	16300	16300	16300	16300	0
291	20231010	154500	559568860	16300	16300	16300	16300	0
292	20231010	154400	559568860	16300	16300	16300	16300	0
293	20231010	154300	559568860	16300	16300	16300	16300	0
294	20231010	154200	559568860	16300	16300	16300	16300	0
295	20231010	154100	559568860	16300	16300	16300	16300	0
296	20231010	154000	559568860	16300	16300	16300	16300	0
297	20231010	153900	559568860	16300	16300	16300	16300	0
298	20231010	153800	559568860	16300	16300	16300	16300	0
299	20231010	153700	559568860	16300	16300	16300	16300	0
300	20231010	153600	559568860	16300	16300	16300	16300	0
301	20231010	153500	559568860	16300	16300	16300	16300	0
302	20231010	153400	559568860	16300	16300	16300	16300	1581
303	20231010	153300	559568860	16300	16300	16300	16300	0
304	20231010	153200	559568860	16300	16300	16300	16300	0
305	20231010	153100	559568860	16300	16300	16300	16300	0
306	20231010	153000	559568860	16300	16300	16300	16300	1581
307	20231010	152900	533798560	16420	16420	16420	16420	0
308	20231010	152800	533798560	16420	16420	16420	16420	0
309	20231010	152700	533798560	16420	16420	16420	16420	0
310	20231010	152600	533798560	16420	16420	16420	16420	0
311	20231010	152500	533798560	16420	16420	16420	16420	0
312	20231010	152400	533798560	16420	16420	16420	16420	0
313	20231010	152300	533798560	16420	16420	16420	16420	0
314	20231010	152200	533798560	16420	16420	16420	16420	0
315	20231010	152100	533798560	16420	16420	16420	16420	0
316	20231010	152000	533798560	16420	16420	16420	16420	0
317	20231010	151900	533798560	16420	16350	16420	16350	105
318	20231010	151800	532076910	16430	16350	16430	16350	44
319	20231010	151700	531356870	16340	16340	16340	16340	35
320	20231010	151600	530784970	16340	16330	16340	16330	240
321	20231010	151500	526865650	16320	16320	16320	16320	78
322	20231010	151400	525592690	16330	16320	16330	16320	20
323	20231010	151300	525266190	16330	16330	16330	16330	1
324	20231010	151200	525249860	16320	16320	16320	16300	87
325	20231010	151100	523830780	16320	16330	16330	16320	11
326	20231010	151000	523651170	16330	16330	16330	16300	1040
327	20231010	150900	506688880	16330	16340	16340	16330	36
328	20231010	150800	506100980	16340	16340	16340	16340	1
329	20231010	150700	506084640	16320	16370	16370	16320	1530
330	20231010	150600	481087620	16350	16350	16350	16350	0
331	20231010	150500	481087620	16350	16360	16370	16350	239
332	20231010	150400	477178870	16370	16370	16370	16370	0
333	20231010	150300	477178870	16370	16370	16370	16370	1
334	20231010	150200	477162500	16350	16360	16370	16350	229
335	20231010	150100	473416340	16360	16360	16370	16360	18
336	20231010	150000	473121750	16360	16370	16370	16360	191
337	20231010	145900	469996970	16370	16370	16370	16360	4
338	20231010	145800	469931500	16370	16370	16370	16370	5
339	20231010	145700	469849650	16370	16370	16370	16370	3
340	20231010	145600	469800540	16360	16360	16370	16350	80
341	20231010	145500	468491790	16360	16380	16380	16360	19
342	20231010	145400	468180810	16380	16390	16390	16370	10
343	20231010	145300	468017040	16410	16420	16420	16410	10
344	20231010	145200	467852880	16420	16400	16420	16360	181
345	20231010	145100	464889450	16430	16430	16430	16430	2
346	20231010	145000	464856590	16430	16430	16430	16400	4
347	20231010	144900	464790900	16430	16430	16430	16400	78
348	20231010	144800	463509750	16430	16430	16430	16430	3
349	20231010	144700	463460460	16390	16410	16430	16390	64
350	20231010	144600	462411080	16440	16440	16440	16440	2
351	20231010	144500	462378200	16440	16440	16440	16440	27
352	20231010	144400	461934320	16440	16440	16440	16440	1
353	20231010	144300	461917880	16450	16450	16450	16450	5
354	20231010	144200	461835630	16460	16400	16460	16400	219
355	20231010	144100	458235160	16400	16400	16400	16400	13
356	20231010	144000	458021960	16400	16400	16400	16400	2
357	20231010	143900	457989160	16400	16400	16400	16400	61
358	20231010	143800	456988760	16420	16420	16420	16420	2
359	20231010	143700	456955920	16430	16430	16430	16430	12
360	20231010	143600	456758760	16430	16430	16430	16430	0
361	20231010	143500	456758760	16430	16390	16430	16390	71
362	20231010	143400	455595030	16390	16390	16390	16390	1
363	20231010	143300	455578640	16390	16390	16390	16390	3
364	20231010	143200	455529470	16390	16350	16390	16350	178
365	20231010	143100	452617930	16340	16340	16350	16340	344
366	20231010	143000	446993900	16330	16330	16330	16330	10
367	20231010	142900	446830600	16330	16340	16340	16330	90
368	20231010	142800	445360400	16350	16340	16350	16340	20
369	20231010	142700	445033500	16350	16350	16350	16350	65
370	20231010	142600	443970750	16340	16340	16350	16340	17
371	20231010	142500	443692920	16350	16340	16350	16340	98
372	20231010	142400	442091590	16350	16350	16350	16350	1
373	20231010	142300	442075240	16340	16350	16350	16340	104
374	20231010	142200	440375870	16350	16350	16350	16350	1
375	20231010	142100	440359520	16350	16350	16350	16350	2
376	20231010	142000	440326820	16340	16360	16360	16340	147
377	20231010	141900	437923000	16360	16400	16400	16360	497
378	20231010	141800	429776250	16410	16430	16430	16410	31
379	20231010	141700	429267370	16440	16400	16440	16400	8
380	20231010	141600	429135970	16400	16430	16430	16400	531
381	20231010	141500	420421460	16430	16450	16450	16430	161
382	20231010	141400	417774890	16460	16460	16460	16450	19
383	20231010	141300	417462290	16460	16460	16460	16450	11
384	20231010	141200	417281290	16450	16450	16450	16450	0
385	20231010	141100	417281290	16450	16460	16460	16450	4
386	20231010	141000	417215470	16460	16470	16470	16460	13
387	20231010	140900	417001430	16460	16460	16460	16460	0
388	20231010	140800	417001430	16460	16460	16460	16460	31
389	20231010	140700	416491170	16470	16460	16470	16460	83
390	20231010	140600	415124490	16460	16470	16470	16460	14
391	20231010	140500	414893980	16460	16460	16460	16460	0
392	20231010	140400	414893980	16460	16460	16460	16460	0
393	20231010	140300	414893980	16460	16460	16460	16460	22
394	20231010	140200	414531860	16460	16460	16460	16460	19
395	20231010	140100	414219120	16460	16460	16460	16460	0
396	20231010	140000	414219120	16460	16470	16470	16460	11
397	20231010	135900	414038050	16480	16480	16480	16480	0
398	20231010	135800	414038050	16480	16480	16480	16480	5
399	20231010	135700	413955650	16480	16480	16480	16480	0
400	20231010	135600	413955650	16480	16480	16480	16480	0
401	20231010	135500	413955650	16480	16480	16480	16480	50
402	20231010	135400	413131650	16420	16490	16490	16420	486
403	20231010	135300	405142160	16490	16490	16490	16490	32
404	20231010	135200	404614480	16490	16460	16490	16460	4
405	20231010	135100	404548610	16490	16490	16490	16440	198
406	20231010	135000	401291250	16450	16480	16480	16450	343
407	20231010	134900	395644710	16490	16490	16490	16470	93
408	20231010	134800	394111940	16490	16490	16490	16490	1
409	20231010	134700	394095450	16470	16530	16530	16470	2247
410	20231010	134600	357014470	16520	16520	16530	16520	8
411	20231010	134500	356882300	16530	16530	16530	16530	62
412	20231010	134400	355857440	16540	16540	16540	16540	0
413	20231010	134300	355857440	16540	16540	16540	16540	0
414	20231010	134200	355857440	16540	16540	16540	16540	0
415	20231010	134100	355857440	16540	16540	16540	16540	0
416	20231010	134000	355857440	16540	16540	16540	16540	0
417	20231010	133900	355857440	16540	16530	16540	16520	35
418	20231010	133800	355278840	16530	16530	16530	16530	0
419	20231010	133700	355278840	16530	16530	16530	16530	0
420	20231010	133600	355278840	16530	16530	16530	16530	11
421	20231010	133500	355097010	16540	16540	16540	16540	0
422	20231010	133400	355097010	16540	16540	16540	16540	0
423	20231010	133300	355097010	16540	16520	16540	16520	3
424	20231010	133200	355047410	16520	16530	16530	16520	124
425	20231010	133100	352998170	16530	16530	16530	16530	0
426	20231010	133000	352998170	16530	16530	16540	16530	76
427	20231010	132900	351741790	16520	16520	16520	16520	0
428	20231010	132800	351741790	16520	16520	16520	16520	39
429	20231010	132700	351097510	16520	16520	16520	16520	0
430	20231010	132600	351097510	16520	16520	16520	16520	26
431	20231010	132500	350667990	16520	16520	16520	16520	1286
432	20231010	132400	329423270	16500	16500	16500	16500	20
433	20231010	132300	329093270	16500	16500	16500	16500	3
434	20231010	132200	329043770	16500	16500	16500	16500	0
435	20231010	132100	329043770	16500	16510	16520	16500	525
436	20231010	132000	320377080	16510	16510	16510	16510	71
437	20231010	131900	319204870	16520	16510	16520	16510	91
438	20231010	131800	317701850	16520	16520	16520	16520	100
439	20231010	131700	316049850	16520	16520	16520	16510	72
440	20231010	131600	314860540	16520	16510	16520	16510	20
441	20231010	131500	314530240	16510	16510	16510	16510	0
442	20231010	131400	314530240	16510	16510	16520	16510	161
443	20231010	131300	311871550	16510	16510	16510	16510	0
444	20231010	131200	311871550	16510	16520	16520	16510	25
445	20231010	131100	311458650	16520	16520	16520	16520	1
446	20231010	131000	311442130	16510	16510	16510	16510	1
447	20231010	130900	311425620	16510	16520	16520	16510	161
448	20231010	130800	308766070	16510	16560	16560	16510	450
449	20231010	130700	301325510	16550	16550	16550	16550	0
450	20231010	130600	301325510	16550	16550	16550	16550	0
451	20231010	130500	301325510	16550	16550	16550	16550	1
452	20231010	130400	301308960	16580	16580	16580	16580	0
453	20231010	130300	301308960	16580	16580	16580	16580	1
454	20231010	130200	301292380	16580	16580	16580	16580	0
455	20231010	130100	301292380	16580	16580	16580	16580	0
456	20231010	130000	301292380	16580	16580	16580	16580	0
457	20231010	125900	301292380	16580	16580	16580	16540	271
458	20231010	125800	296806550	16560	16560	16560	16560	0
459	20231010	125700	296806550	16560	16560	16560	16560	0
460	20231010	125600	296806550	16560	16560	16560	16560	0
461	20231010	125500	296806550	16560	16560	16570	16560	118
462	20231010	125400	294851420	16570	16570	16570	16570	46
463	20231010	125300	294089200	16570	16580	16580	16570	117
464	20231010	125200	292150360	16580	16600	16600	16580	86
465	20231010	125100	290724120	16610	16620	16620	16600	96
466	20231010	125000	289129720	16610	16640	16640	16610	6
467	20231010	124900	289030030	16640	16640	16640	16640	3
468	20231010	124800	288980110	16610	16610	16610	16610	0
469	20231010	124700	288980110	16610	16620	16620	16610	68
470	20231010	124600	287849960	16630	16660	16660	16630	534
471	20231010	124500	278957840	16670	16670	16670	16670	20
472	20231010	124400	278624440	16670	16670	16670	16670	0
473	20231010	124300	278624440	16670	16670	16670	16670	0
474	20231010	124200	278624440	16670	16670	16670	16670	28
475	20231010	124100	278157680	16670	16680	16680	16670	97
476	20231010	124000	276540160	16680	16680	16680	16680	0
477	20231010	123900	276540160	16680	16680	16680	16680	0
478	20231010	123800	276540160	16680	16690	16690	16680	27
479	20231010	123700	276089570	16680	16680	16680	16680	172
480	20231010	123600	273220610	16680	16680	16680	16680	0
481	20231010	123500	273220610	16680	16680	16680	16680	0
482	20231010	123400	273220610	16680	16680	16680	16680	0
483	20231010	123300	273220610	16680	16680	16680	16680	100
484	20231010	123200	271552610	16670	16670	16670	16670	0
485	20231010	123100	271552610	16670	16680	16680	16670	408
486	20231010	123000	264747380	16690	16690	16690	16690	0
487	20231010	122900	264747380	16690	16690	16690	16690	0
488	20231010	122800	264747380	16690	16690	16690	16690	2
489	20231010	122700	264714000	16680	16680	16680	16680	0
490	20231010	122600	264714000	16680	16680	16680	16680	0
491	20231010	122500	264714000	16680	16680	16680	16680	10
492	20231010	122400	264547200	16690	16690	16690	16690	201
493	20231010	122300	261192510	16690	16690	16690	16690	5
494	20231010	122200	261109060	16690	16690	16690	16680	276
495	20231010	122100	256505040	16690	16690	16690	16690	25
496	20231010	122000	256087790	16690	16690	16690	16680	61
497	20231010	121900	255069800	16690	16690	16690	16690	50
498	20231010	121800	254235300	16680	16690	16690	16680	118
499	20231010	121700	252266230	16690	16700	16700	16690	688
500	20231010	121600	240778050	16700	16700	16700	16700	1
501	20231010	121500	240761350	16710	16710	16710	16710	0
502	20231010	121400	240761350	16710	16710	16710	16710	0
503	20231010	121300	240761350	16710	16710	16710	16710	0
504	20231010	121200	240761350	16710	16710	16710	16710	103
505	20231010	121100	239040220	16710	16710	16710	16710	53
506	20231010	121000	238154590	16700	16710	16710	16700	73
507	20231010	120900	236935090	16700	16710	16710	16700	109
508	20231010	120800	235114690	16710	16710	16710	16710	0
509	20231010	120700	235114690	16710	16710	16710	16710	291
510	20231010	120600	230252080	16710	16750	16750	16710	29
511	20231010	120500	229767450	16720	16720	16720	16720	0
512	20231010	120400	229767450	16720	16720	16720	16720	0
513	20231010	120300	229767450	16720	16720	16720	16720	0
514	20231010	120200	229767450	16720	16720	16720	16720	156
515	20231010	120100	227159130	16720	16730	16730	16720	496
516	20231010	120000	218861860	16730	16730	16730	16730	0
517	20231010	115900	218861860	16730	16730	16730	16730	0
518	20231010	115800	218861860	16730	16730	16730	16730	0
519	20231010	115700	218861860	16730	16730	16730	16730	0
520	20231010	115600	218861860	16730	16730	16730	16730	0
521	20231010	115500	218861860	16730	16730	16730	16730	0
522	20231010	115400	218861860	16730	16730	16730	16730	0
523	20231010	115300	218861860	16730	16730	16730	16730	46
524	20231010	115200	218092280	16730	16730	16730	16730	0
525	20231010	115100	218092280	16730	16730	16730	16730	700
526	20231010	115000	206381280	16730	16730	16730	16730	0
527	20231010	114900	206381280	16730	16730	16730	16730	31
528	20231010	114800	205862650	16730	16740	16740	16730	7
529	20231010	114700	205745510	16740	16740	16740	16740	0
530	20231010	114600	205745510	16740	16740	16740	16740	0
531	20231010	114500	205745510	16740	16740	16740	16740	0
532	20231010	114400	205745510	16740	16740	16740	16740	0
533	20231010	114300	205745510	16740	16740	16740	16730	119
534	20231010	114200	203754380	16730	16730	16730	16730	0
535	20231010	114100	203754380	16730	16730	16730	16730	0
536	20231010	114000	203754380	16730	16730	16730	16730	0
537	20231010	113900	203754380	16730	16730	16730	16730	0
538	20231010	113800	203754380	16730	16730	16730	16730	0
539	20231010	113700	203754380	16730	16730	16730	16730	0
540	20231010	113600	203754380	16730	16730	16730	16730	0
541	20231010	113500	203754380	16730	16740	16800	16730	428
542	20231010	113400	196572050	16740	16740	16740	16740	0
543	20231010	113300	196572050	16740	16730	16740	16730	75
544	20231010	113200	195317210	16720	16720	16720	16720	0
545	20231010	113100	195317210	16720	16720	16720	16720	41
546	20231010	113000	194631690	16740	16740	16740	16720	51
547	20231010	112900	193778170	16740	16740	16740	16740	40
548	20231010	112800	193108570	16740	16730	16770	16720	121
549	20231010	112700	191083900	16730	16730	16730	16730	0
550	20231010	112600	191083900	16730	16750	16750	16730	589
551	20231010	112500	181224170	16740	16750	16750	16740	23
552	20231010	112400	180838950	16750	16750	16750	16750	0
553	20231010	112300	180838950	16750	16750	16750	16750	0
554	20231010	112200	180838950	16750	16760	16760	16750	6
555	20231010	112100	180738400	16760	16770	16770	16760	14
556	20231010	112000	180503650	16760	16760	16760	16760	2
557	20231010	111900	180470130	16760	16760	16760	16760	0
558	20231010	111800	180470130	16760	16770	16770	16760	3
559	20231010	111700	180419830	16760	16760	16760	16760	0
560	20231010	111600	180419830	16760	16770	16770	16760	13
561	20231010	111500	180201840	16760	16760	16760	16760	0
562	20231010	111400	180201840	16760	16760	16760	16760	0
563	20231010	111300	180201840	16760	16760	16760	16760	0
564	20231010	111200	180201840	16760	16760	16760	16760	0
565	20231010	111100	180201840	16760	16770	16770	16760	7
566	20231010	111000	180084510	16760	16760	16760	16760	6
567	20231010	110900	179983950	16770	16770	16770	16770	3
568	20231010	110800	179933640	16760	16760	16780	16760	7
569	20231010	110700	179816300	16780	16760	16780	16760	11
570	20231010	110600	179631920	16800	16800	16800	16800	0
571	20231010	110500	179631920	16800	16800	16800	16800	0
572	20231010	110400	179631920	16800	16800	16800	16800	0
573	20231010	110300	179631920	16800	16800	16800	16760	36
574	20231010	110200	179027360	16800	16800	16800	16800	0
575	20231010	110100	179027360	16800	16800	16800	16800	1
576	20231010	110000	179010560	16800	16800	16800	16760	70
577	20231010	105900	177834960	16800	16800	16800	16800	0
578	20231010	105800	177834960	16800	16800	16800	16800	2
579	20231010	105700	177801360	16800	16760	16800	16730	93
580	20231010	105600	176243780	16780	16750	16780	16740	544
581	20231010	105500	167124550	16750	16780	16790	16750	615
582	20231010	105400	156810360	16790	16790	16790	16790	7
583	20231010	105300	156692830	16790	16790	16790	16790	0
584	20231010	105200	156692830	16790	16780	16790	16780	3
585	20231010	105100	156642480	16790	16790	16790	16790	1
586	20231010	105000	156625690	16780	16800	16800	16780	3
587	20231010	104900	156575330	16780	16780	16780	16780	14
588	20231010	104800	156340410	16780	16780	16780	16780	1
589	20231010	104700	156323630	16770	16770	16770	16770	146
590	20231010	104600	153875210	16760	16760	16770	16760	52
591	20231010	104500	153003400	16760	16760	16760	16760	134
592	20231010	104400	150757560	16770	16770	16770	16770	0
593	20231010	104300	150757560	16770	16770	16770	16770	0
594	20231010	104200	150757560	16770	16770	16770	16770	0
595	20231010	104100	150757560	16770	16770	16770	16770	0
596	20231010	104000	150757560	16770	16770	16770	16770	1
597	20231010	103900	150740790	16760	16760	16760	16760	139
598	20231010	103800	148411150	16760	16760	16760	16760	0
599	20231010	103700	148411150	16760	16760	16760	16760	0
600	20231010	103600	148411150	16760	16760	16760	16760	0
601	20231010	103500	148411150	16760	16760	16770	16750	134
602	20231010	103400	146165480	16760	16770	16770	16760	27
603	20231010	103300	145712950	16770	16760	16770	16760	95
604	20231010	103200	144120000	16770	16770	16770	16770	0
605	20231010	103100	144120000	16770	16770	16770	16760	60
606	20231010	103000	143114350	16770	16770	16770	16770	0
607	20231010	102900	143114350	16770	16760	16770	16760	4
608	20231010	102800	143047300	16770	16760	16770	16760	24
609	20231010	102700	142645050	16770	16770	16770	16770	1
610	20231010	102600	142628280	16760	16770	16770	16760	10
611	20231010	102500	142460670	16770	16770	16770	16770	0
612	20231010	102400	142460670	16770	16770	16770	16770	1
613	20231010	102300	142443900	16760	16760	16770	16760	15
614	20231010	102200	142192490	16770	16770	16770	16770	0
615	20231010	102100	142192490	16770	16770	16770	16760	7
616	20231010	102000	142075150	16770	16770	16770	16770	0
617	20231010	101900	142075150	16770	16770	16770	16770	0
618	20231010	101800	142075150	16770	16770	16770	16770	0
619	20231010	101700	142075150	16770	16750	16770	16750	123
620	20231010	101600	140014860	16740	16740	16740	16740	17
621	20231010	101500	139730280	16740	16740	16740	16740	4
622	20231010	101400	139663320	16750	16750	16760	16740	80
623	20231010	101300	138323480	16750	16750	16750	16750	12
624	20231010	101200	138122480	16760	16750	16760	16750	4
625	20231010	101100	138055470	16780	16790	16790	16770	3
626	20231010	101000	138005130	16780	16780	16790	16780	4
627	20231010	100900	137937990	16790	16790	16790	16790	0
628	20231010	100800	137937990	16790	16780	16790	16780	65
629	20231010	100700	136847280	16790	16790	16790	16790	3
630	20231010	100600	136796910	16800	16800	16800	16800	200
631	20231010	100500	133436910	16800	16800	16800	16800	0
632	20231010	100400	133436910	16800	16750	16800	16740	111
633	20231010	100300	131577410	16750	16750	16750	16750	6
634	20231010	100200	131476910	16750	16750	16750	16730	171
635	20231010	100100	128614380	16780	16780	16780	16780	0
636	20231010	100000	128614380	16780	16770	16780	16760	42
637	20231010	095900	127910040	16760	16750	16760	16750	35
638	20231010	095800	127323530	16750	16760	16760	16750	152
639	20231010	095700	124776640	16760	16750	16760	16750	81
640	20231010	095600	123419260	16760	16760	16760	16760	10
641	20231010	095500	123251660	16760	16760	16760	16750	32
642	20231010	095400	122715620	16770	16770	16770	16770	25
643	20231010	095300	122296370	16770	16770	16770	16770	1
644	20231010	095200	122279600	16770	16770	16780	16770	12
645	20231010	095100	122078350	16780	16780	16780	16780	190
646	20231010	095000	118890150	16790	16790	16790	16790	30
647	20231010	094900	118386450	16790	16780	16790	16780	104
648	20231010	094800	116641310	16790	16790	16790	16790	0
649	20231010	094700	116641310	16790	16790	16790	16790	1
650	20231010	094600	116624520	16790	16790	16790	16790	2
651	20231010	094500	116590940	16780	16780	16780	16780	40
652	20231010	094400	115919740	16770	16800	16800	16770	281
653	20231010	094300	111204440	16830	16800	16830	16800	8
654	20231010	094200	111069980	16800	16800	16800	16800	3
655	20231010	094100	111019580	16810	16830	16830	16810	17
656	20231010	094000	110733740	16830	16800	16830	16800	174
657	20231010	093900	107805410	16830	16800	16830	16800	26
658	20231010	093800	107368580	16800	16780	16800	16780	25
659	20231010	093700	106949060	16780	16780	16780	16770	16
660	20231010	093600	106680630	16780	16810	16810	16780	120
661	20231010	093500	104663770	16810	16810	16810	16810	2
662	20231010	093400	104630150	16810	16830	16830	16810	5
663	20231010	093300	104546080	16820	16840	16840	16820	75
664	20231010	093200	103283750	16830	16830	16830	16830	2
665	20231010	093100	103250090	16840	16830	16840	16830	5
666	20231010	093000	103165930	16840	16840	16840	16840	79
667	20231010	092900	101835570	16840	16800	16840	16800	982
668	20231010	092800	85317680	16800	16800	16800	16800	2
669	20231010	092700	85284080	16810	16810	16810	16810	10
670	20231010	092600	85115980	16790	16820	16820	16790	241
671	20231010	092500	81062490	16820	16820	16820	16810	136
672	20231010	092400	78775590	16810	16810	16820	16810	5
673	20231010	092300	78691530	16820	16820	16820	16810	64
674	20231010	092200	77615070	16820	16830	16830	16820	34
675	20231010	092100	77043160	16820	16850	16850	16820	64
676	20231010	092000	75965890	16850	16870	16880	16850	83
677	20231010	091900	74565690	16870	16830	16880	16830	72
678	20231010	091800	73352780	16820	16750	16820	16740	126
679	20231010	091700	71236750	16770	16780	16780	16750	267
680	20231010	091600	66759160	16790	16790	16790	16760	21
681	20231010	091500	66406940	16800	16770	16800	16750	426
682	20231010	091400	59252690	16790	16700	16790	16700	4
683	20231010	091300	59185800	16790	16790	16790	16790	20
684	20231010	091200	58850000	16790	16680	16790	16680	255
685	20231010	091100	54596490	16680	16800	16800	16680	613
686	20231010	091000	44354330	16800	16800	16800	16690	5
687	20231010	090900	44270660	16680	16690	16690	16680	53
688	20231010	090800	43386450	16740	16740	16740	16740	616
689	20231010	090700	33074610	16740	16750	16750	16740	100
690	20231010	090600	31400460	16740	16730	16740	16730	18
691	20231010	090500	31099150	16750	16830	16830	16750	160
692	20231010	090400	28411430	16840	16870	16870	16840	118
693	20231010	090300	26422010	16870	16970	16970	16870	79
694	20231010	090200	25084460	16980	16840	16980	16840	1204
695	20231010	090100	4774500	16820	16850	16850	16820	35
696	20231010	090000	4185110	16850	16700	16850	16700	250