KissMeData/138610/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	200400	825058200	19200	19200	19200	19200	1520
3	20231011	200300	825058200	19200	19200	19200	19200	0
4	20231011	200200	825058200	19200	19200	19200	19200	0
5	20231011	200100	825058200	19200	19200	19200	19200	0
6	20231011	200000	825058200	19200	19200	19200	19200	0
7	20231011	195900	825058200	19200	19200	19200	19200	0
8	20231011	195800	825058200	19200	19200	19200	19200	0
9	20231011	195700	825058200	19200	19200	19200	19200	0
10	20231011	195600	825058200	19200	19200	19200	19200	0
11	20231011	195500	825058200	19200	19200	19200	19200	0
12	20231011	195400	825058200	19200	19200	19200	19200	0
13	20231011	195300	825058200	19200	19200	19200	19200	0
14	20231011	195200	825058200	19200	19200	19200	19200	0
15	20231011	195100	825058200	19200	19200	19200	19200	0
16	20231011	195000	825058200	19200	19200	19200	19200	0
17	20231011	194900	825058200	19200	19200	19200	19200	0
18	20231011	194800	825058200	19200	19200	19200	19200	0
19	20231011	194700	825058200	19200	19200	19200	19200	0
20	20231011	194600	825058200	19200	19200	19200	19200	0
21	20231011	194500	825058200	19200	19200	19200	19200	0
22	20231011	194400	825058200	19200	19200	19200	19200	0
23	20231011	194300	825058200	19200	19200	19200	19200	0
24	20231011	194200	825058200	19200	19200	19200	19200	0
25	20231011	194100	825058200	19200	19200	19200	19200	0
26	20231011	194000	825058200	19200	19200	19200	19200	0
27	20231011	193900	825058200	19200	19200	19200	19200	0
28	20231011	193800	825058200	19200	19200	19200	19200	0
29	20231011	193700	825058200	19200	19200	19200	19200	0
30	20231011	193600	825058200	19200	19200	19200	19200	0
31	20231011	193500	825058200	19200	19200	19200	19200	0
32	20231011	193400	825058200	19200	19200	19200	19200	1520
33	20231011	193300	825058200	19200	19200	19200	19200	0
34	20231011	193200	825058200	19200	19200	19200	19200	0
35	20231011	193100	825058200	19200	19200	19200	19200	0
36	20231011	193000	825058200	19200	19200	19200	19200	0
37	20231011	192900	825058200	19200	19200	19200	19200	0
38	20231011	192800	825058200	19200	19200	19200	19200	0
39	20231011	192700	825058200	19200	19200	19200	19200	0
40	20231011	192600	825058200	19200	19200	19200	19200	0
41	20231011	192500	825058200	19200	19200	19200	19200	0
42	20231011	192400	825058200	19200	19200	19200	19200	0
43	20231011	192300	825058200	19200	19200	19200	19200	0
44	20231011	192200	825058200	19200	19200	19200	19200	0
45	20231011	192100	825058200	19200	19200	19200	19200	0
46	20231011	192000	825058200	19200	19200	19200	19200	0
47	20231011	191900	825058200	19200	19200	19200	19200	0
48	20231011	191800	825058200	19200	19200	19200	19200	0
49	20231011	191700	825058200	19200	19200	19200	19200	0
50	20231011	191600	825058200	19200	19200	19200	19200	0
51	20231011	191500	825058200	19200	19200	19200	19200	0
52	20231011	191400	825058200	19200	19200	19200	19200	0
53	20231011	191300	825058200	19200	19200	19200	19200	0
54	20231011	191200	825058200	19200	19200	19200	19200	0
55	20231011	191100	825058200	19200	19200	19200	19200	0
56	20231011	191000	825058200	19200	19200	19200	19200	0
57	20231011	190900	825058200	19200	19200	19200	19200	0
58	20231011	190800	825058200	19200	19200	19200	19200	0
59	20231011	190700	825058200	19200	19200	19200	19200	0
60	20231011	190600	825058200	19200	19200	19200	19200	0
61	20231011	190500	825058200	19200	19200	19200	19200	0
62	20231011	190400	825058200	19200	19200	19200	19200	1520
63	20231011	190300	825058200	19200	19200	19200	19200	0
64	20231011	190200	825058200	19200	19200	19200	19200	0
65	20231011	190100	825058200	19200	19200	19200	19200	0
66	20231011	190000	825058200	19200	19200	19200	19200	0
67	20231011	185900	825058200	19200	19200	19200	19200	0
68	20231011	185800	825058200	19200	19200	19200	19200	0
69	20231011	185700	825058200	19200	19200	19200	19200	0
70	20231011	185600	825058200	19200	19200	19200	19200	0
71	20231011	185500	825058200	19200	19200	19200	19200	0
72	20231011	185400	825058200	19200	19200	19200	19200	0
73	20231011	185300	825058200	19200	19200	19200	19200	0
74	20231011	185200	825058200	19200	19200	19200	19200	0
75	20231011	185100	825058200	19200	19200	19200	19200	0
76	20231011	185000	825058200	19200	19200	19200	19200	0
77	20231011	184900	825058200	19200	19200	19200	19200	0
78	20231011	184800	825058200	19200	19200	19200	19200	0
79	20231011	184700	825058200	19200	19200	19200	19200	0
80	20231011	184600	825058200	19200	19200	19200	19200	0
81	20231011	184500	825058200	19200	19200	19200	19200	0
82	20231011	184400	825058200	19200	19200	19200	19200	0
83	20231011	184300	825058200	19200	19200	19200	19200	0
84	20231011	184200	825058200	19200	19200	19200	19200	0
85	20231011	184100	825058200	19200	19200	19200	19200	0
86	20231011	184000	825058200	19200	19200	19200	19200	0
87	20231011	183900	825058200	19200	19200	19200	19200	0
88	20231011	183800	825058200	19200	19200	19200	19200	0
89	20231011	183700	825058200	19200	19200	19200	19200	0
90	20231011	183600	825058200	19200	19200	19200	19200	0
91	20231011	183500	825058200	19200	19200	19200	19200	0
92	20231011	183400	825058200	19200	19200	19200	19200	1520
93	20231011	183300	825058200	19200	19200	19200	19200	0
94	20231011	183200	825058200	19200	19200	19200	19200	0
95	20231011	183100	825058200	19200	19200	19200	19200	0
96	20231011	183000	825058200	19200	19200	19200	19200	0
97	20231011	182900	825058200	19200	19200	19200	19200	0
98	20231011	182800	825058200	19200	19200	19200	19200	0
99	20231011	182700	825058200	19200	19200	19200	19200	0
100	20231011	182600	825058200	19200	19200	19200	19200	0
101	20231011	182500	825058200	19200	19200	19200	19200	0
102	20231011	182400	825058200	19200	19200	19200	19200	0
103	20231011	182300	825058200	19200	19200	19200	19200	0
104	20231011	182200	825058200	19200	19200	19200	19200	0
105	20231011	182100	825058200	19200	19200	19200	19200	0
106	20231011	182000	825058200	19200	19200	19200	19200	0
107	20231011	181900	825058200	19200	19200	19200	19200	0
108	20231011	181800	825058200	19200	19200	19200	19200	0
109	20231011	181700	825058200	19200	19200	19200	19200	0
110	20231011	181600	825058200	19200	19200	19200	19200	0
111	20231011	181500	825058200	19200	19200	19200	19200	0
112	20231011	181400	825058200	19200	19200	19200	19200	0
113	20231011	181300	825058200	19200	19200	19200	19200	0
114	20231011	181200	825058200	19200	19200	19200	19200	0
115	20231011	181100	825058200	19200	19200	19200	19200	0
116	20231011	181000	825058200	19200	19200	19200	19200	0
117	20231011	180900	825058200	19200	19200	19200	19200	0
118	20231011	180800	825058200	19200	19200	19200	19200	0
119	20231011	180700	825058200	19200	19200	19200	19200	0
120	20231011	180600	825058200	19200	19200	19200	19200	0
121	20231011	180500	825058200	19200	19200	19200	19200	0
122	20231011	180400	825058200	19200	19200	19200	19200	1520
123	20231011	180300	825058200	19200	19200	19200	19200	0
124	20231011	180200	825058200	19200	19200	19200	19200	0
125	20231011	180100	825058200	19200	19200	19200	19200	0
126	20231011	180000	825058200	19200	19200	19200	19200	0
127	20231011	175900	825058200	19200	19200	19200	19200	0
128	20231011	175800	825058200	19200	19200	19200	19200	0
129	20231011	175700	825058200	19200	19200	19200	19200	0
130	20231011	175600	825058200	19200	19200	19200	19200	0
131	20231011	175500	825058200	19200	19200	19200	19200	0
132	20231011	175400	825058200	19200	19200	19200	19200	0
133	20231011	175300	825058200	19200	19200	19200	19200	0
134	20231011	175200	825058200	19200	19200	19200	19200	0
135	20231011	175100	825058200	19200	19200	19200	19200	0
136	20231011	175000	825058200	19200	19200	19200	19200	0
137	20231011	174900	825058200	19200	19200	19200	19200	0
138	20231011	174800	825058200	19200	19200	19200	19200	0
139	20231011	174700	825058200	19200	19200	19200	19200	0
140	20231011	174600	825058200	19200	19200	19200	19200	0
141	20231011	174500	825058200	19200	19200	19200	19200	0
142	20231011	174400	825058200	19200	19200	19200	19200	0
143	20231011	174300	825058200	19200	19200	19200	19200	0
144	20231011	174200	825058200	19200	19200	19200	19200	0
145	20231011	174100	825058200	19200	19200	19200	19200	0
146	20231011	174000	825058200	19200	19200	19200	19200	0
147	20231011	173900	825058200	19200	19200	19200	19200	0
148	20231011	173800	825058200	19200	19200	19200	19200	0
149	20231011	173700	825058200	19200	19200	19200	19200	0
150	20231011	173600	825058200	19200	19200	19200	19200	0
151	20231011	173500	825058200	19200	19200	19200	19200	0
152	20231011	173400	825058200	19200	19200	19200	19200	1520
153	20231011	173300	825058200	19200	19200	19200	19200	0
154	20231011	173200	825058200	19200	19200	19200	19200	0
155	20231011	173100	825058200	19200	19200	19200	19200	0
156	20231011	173000	825058200	19200	19200	19200	19200	0
157	20231011	172900	825058200	19200	19200	19200	19200	0
158	20231011	172800	825058200	19200	19200	19200	19200	0
159	20231011	172700	825058200	19200	19200	19200	19200	0
160	20231011	172600	825058200	19200	19200	19200	19200	0
161	20231011	172500	825058200	19200	19200	19200	19200	0
162	20231011	172400	825058200	19200	19200	19200	19200	0
163	20231011	172300	825058200	19200	19200	19200	19200	0
164	20231011	172200	825058200	19200	19200	19200	19200	0
165	20231011	172100	825058200	19200	19200	19200	19200	0
166	20231011	172000	825058200	19200	19200	19200	19200	0
167	20231011	171900	825058200	19200	19200	19200	19200	0
168	20231011	171800	825058200	19200	19200	19200	19200	0
169	20231011	171700	825058200	19200	19200	19200	19200	0
170	20231011	171600	825058200	19200	19200	19200	19200	0
171	20231011	171500	825058200	19200	19200	19200	19200	0
172	20231011	171400	825058200	19200	19200	19200	19200	0
173	20231011	171300	825058200	19200	19200	19200	19200	0
174	20231011	171200	825058200	19200	19200	19200	19200	0
175	20231011	171100	825058200	19200	19200	19200	19200	0
176	20231011	171000	825058200	19200	19200	19200	19200	0
177	20231011	170900	825058200	19200	19200	19200	19200	0
178	20231011	170800	825058200	19200	19200	19200	19200	0
179	20231011	170700	825058200	19200	19200	19200	19200	0
180	20231011	170600	825058200	19200	19200	19200	19200	0
181	20231011	170500	825058200	19200	19200	19200	19200	0
182	20231011	170400	825058200	19200	19200	19200	19200	1520
183	20231011	170300	825058200	19200	19200	19200	19200	0
184	20231011	170200	825058200	19200	19200	19200	19200	0
185	20231011	170100	825058200	19200	19200	19200	19200	0
186	20231011	170000	825058200	19200	19200	19200	19200	0
187	20231011	165900	825058200	19200	19200	19200	19200	0
188	20231011	165800	825058200	19200	19200	19200	19200	0
189	20231011	165700	825058200	19200	19200	19200	19200	0
190	20231011	165600	825058200	19200	19200	19200	19200	0
191	20231011	165500	825058200	19200	19200	19200	19200	0
192	20231011	165400	825058200	19200	19200	19200	19200	0
193	20231011	165300	825058200	19200	19200	19200	19200	0
194	20231011	165200	825058200	19200	19200	19200	19200	0
195	20231011	165100	825058200	19200	19200	19200	19200	0
196	20231011	165000	825058200	19200	19200	19200	19200	0
197	20231011	164900	825058200	19200	19200	19200	19200	0
198	20231011	164800	825058200	19200	19200	19200	19200	0
199	20231011	164700	825058200	19200	19200	19200	19200	0
200	20231011	164600	825058200	19200	19200	19200	19200	0
201	20231011	164500	825058200	19200	19200	19200	19200	0
202	20231011	164400	825058200	19200	19200	19200	19200	0
203	20231011	164300	825058200	19200	19200	19200	19200	0
204	20231011	164200	825058200	19200	19200	19200	19200	0
205	20231011	164100	825058200	19200	19200	19200	19200	0
206	20231011	164000	825058200	19200	19200	19200	19200	0
207	20231011	163900	825058200	19200	19200	19200	19200	0
208	20231011	163800	825058200	19200	19200	19200	19200	0
209	20231011	163700	825058200	19200	19200	19200	19200	0
210	20231011	163600	825058200	19200	19200	19200	19200	0
211	20231011	163500	825058200	19200	19200	19200	19200	0
212	20231011	163400	825058200	19200	19200	19200	19200	1520
213	20231011	163300	825058200	19200	19200	19200	19200	0
214	20231011	163200	825058200	19200	19200	19200	19200	0
215	20231011	163100	825058200	19200	19200	19200	19200	0
216	20231011	163000	825058200	19200	19200	19200	19200	0
217	20231011	162900	825058200	19200	19200	19200	19200	0
218	20231011	162800	825058200	19200	19200	19200	19200	0
219	20231011	162700	825058200	19200	19200	19200	19200	0
220	20231011	162600	825058200	19200	19200	19200	19200	0
221	20231011	162500	825058200	19200	19200	19200	19200	0
222	20231011	162400	825058200	19200	19200	19200	19200	0
223	20231011	162300	825058200	19200	19200	19200	19200	0
224	20231011	162200	825058200	19200	19200	19200	19200	0
225	20231011	162100	825058200	19200	19200	19200	19200	0
226	20231011	162000	825058200	19200	19200	19200	19200	0
227	20231011	161900	825058200	19200	19200	19200	19200	0
228	20231011	161800	825058200	19200	19200	19200	19200	0
229	20231011	161700	825058200	19200	19200	19200	19200	0
230	20231011	161600	825058200	19200	19200	19200	19200	0
231	20231011	161500	825058200	19200	19200	19200	19200	0
232	20231011	161400	825058200	19200	19200	19200	19200	0
233	20231011	161300	825058200	19200	19200	19200	19200	0
234	20231011	161200	825058200	19200	19200	19200	19200	0
235	20231011	161100	825058200	19200	19200	19200	19200	0
236	20231011	161000	825058200	19200	19200	19200	19200	0
237	20231011	160900	825058200	19200	19200	19200	19200	0
238	20231011	160800	825058200	19200	19200	19200	19200	0
239	20231011	160700	825058200	19200	19200	19200	19200	0
240	20231011	160600	825058200	19200	19200	19200	19200	0
241	20231011	160500	825058200	19200	19200	19200	19200	0
242	20231011	160400	825058200	19200	19200	19200	19200	1520
243	20231011	160300	825058200	19200	19200	19200	19200	0
244	20231011	160200	825058200	19200	19200	19200	19200	0
245	20231011	160100	825058200	19200	19200	19200	19200	0
246	20231011	160000	825058200	19200	19200	19200	19200	0
247	20231011	155900	825058200	19200	19200	19200	19200	0
248	20231011	155800	825058200	19200	19200	19200	19200	0
249	20231011	155700	825058200	19200	19200	19200	19200	0
250	20231011	155600	825058200	19200	19200	19200	19200	0
251	20231011	155500	825058200	19200	19200	19200	19200	0
252	20231011	155400	825058200	19200	19200	19200	19200	0
253	20231011	155300	825058200	19200	19200	19200	19200	0
254	20231011	155200	825058200	19200	19200	19200	19200	0
255	20231011	155100	825058200	19200	19200	19200	19200	0
256	20231011	155000	825058200	19200	19200	19200	19200	0
257	20231011	154900	825058200	19200	19200	19200	19200	0
258	20231011	154800	825058200	19200	19200	19200	19200	0
259	20231011	154700	825058200	19200	19200	19200	19200	0
260	20231011	154600	825058200	19200	19200	19200	19200	0
261	20231011	154500	825058200	19200	19200	19200	19200	0
262	20231011	154400	825058200	19200	19200	19200	19200	0
263	20231011	154300	825058200	19200	19200	19200	19200	0
264	20231011	154200	825058200	19200	19200	19200	19200	0
265	20231011	154100	825058200	19200	19200	19200	19200	0
266	20231011	154000	825058200	19200	19200	19200	19200	0
267	20231011	153900	825058200	19200	19200	19200	19200	0
268	20231011	153800	825058200	19200	19200	19200	19200	0
269	20231011	153700	825058200	19200	19200	19200	19200	0
270	20231011	153600	825058200	19200	19200	19200	19200	0
271	20231011	153500	825058200	19200	19200	19200	19200	0
272	20231011	153400	825058200	19200	19200	19200	19200	1520
273	20231011	153300	825058200	19200	19200	19200	19200	0
274	20231011	153200	825058200	19200	19200	19200	19200	0
275	20231011	153100	825058200	19200	19200	19200	19200	0
276	20231011	153000	825058200	19200	19200	19200	19200	1520
277	20231011	152900	795874200	19200	19200	19200	19200	0
278	20231011	152800	795874200	19200	19200	19200	19200	0
279	20231011	152700	795874200	19200	19200	19200	19200	0
280	20231011	152600	795874200	19200	19200	19200	19200	0
281	20231011	152500	795874200	19200	19200	19200	19200	0
282	20231011	152400	795874200	19200	19200	19200	19200	0
283	20231011	152300	795874200	19200	19200	19200	19200	0
284	20231011	152200	795874200	19200	19200	19200	19200	0
285	20231011	152100	795874200	19200	19200	19200	19200	0
286	20231011	152000	795874200	19200	19200	19200	19200	0
287	20231011	151900	795874200	19200	19200	19200	19200	249
288	20231011	151800	791093400	19200	19240	19280	19200	71
289	20231011	151700	789729330	19240	19240	19240	19240	6
290	20231011	151600	789613890	19240	19240	19240	19240	1
291	20231011	151500	789594650	19200	19200	19200	19200	0
292	20231011	151400	789594650	19200	19200	19200	19200	0
293	20231011	151300	789594650	19200	19210	19230	19200	322
294	20231011	151200	783407250	19210	19200	19210	19200	210
295	20231011	151100	779375000	19200	19220	19220	19200	153
296	20231011	151000	776436740	19200	19190	19200	19190	228
297	20231011	150900	772060370	19230	19230	19230	19230	100
298	20231011	150800	770137370	19190	19250	19250	19190	208
299	20231011	150700	766138870	19290	19290	19290	19290	5
300	20231011	150600	766042420	19290	19290	19290	19290	0
301	20231011	150500	766042420	19290	19290	19290	19290	18
302	20231011	150400	765695200	19300	19280	19300	19280	868
303	20231011	150300	748943630	19320	19320	19320	19320	10
304	20231011	150200	748750430	19230	19230	19230	19230	2
305	20231011	150100	748711970	19190	19200	19200	19190	419
306	20231011	150000	740667260	19200	19200	19200	19200	3
307	20231011	145900	740609660	19200	19200	19200	19200	6
308	20231011	145800	740494460	19210	19240	19240	19200	117
309	20231011	145700	738246170	19320	19230	19320	19220	272
310	20231011	145600	733015540	19260	19260	19260	19260	0
311	20231011	145500	733015540	19260	19260	19260	19260	1
312	20231011	145400	732996280	19220	19260	19260	19220	100
313	20231011	145300	731073380	19220	19220	19220	19220	0
314	20231011	145200	731073380	19220	19220	19220	19220	0
315	20231011	145100	731073380	19220	19220	19220	19220	0
316	20231011	145000	731073380	19220	19220	19220	19220	0
317	20231011	144900	731073380	19220	19220	19220	19220	0
318	20231011	144800	731073380	19220	19220	19220	19220	12
319	20231011	144700	730842740	19330	19330	19330	19330	0
320	20231011	144600	730842740	19330	19330	19330	19330	0
321	20231011	144500	730842740	19330	19330	19330	19330	0
322	20231011	144400	730842740	19330	19330	19330	19330	0
323	20231011	144300	730842740	19330	19310	19340	19310	105
324	20231011	144200	728813480	19220	19220	19220	19220	0
325	20231011	144100	728813480	19220	19220	19220	19220	43
326	20231011	144000	727987020	19160	19160	19160	19160	4
327	20231011	143900	727910380	19160	19220	19220	19160	11
328	20231011	143800	727699560	19220	19240	19240	19150	1687
329	20231011	143700	695313050	19260	19280	19280	19260	323
330	20231011	143600	689085630	19280	19280	19280	19280	0
331	20231011	143500	689085630	19280	19280	19280	19280	72
332	20231011	143400	687697470	19280	19290	19290	19280	300
333	20231011	143300	681911470	19280	19280	19280	19280	1
334	20231011	143200	681892190	19280	19280	19280	19280	0
335	20231011	143100	681892190	19280	19280	19280	19280	0
336	20231011	143000	681892190	19280	19280	19280	19280	0
337	20231011	142900	681892190	19280	19280	19280	19280	0
338	20231011	142800	681892190	19280	19280	19280	19280	10
339	20231011	142700	681699390	19270	19270	19270	19270	0
340	20231011	142600	681699390	19270	19270	19270	19270	110
341	20231011	142500	679579690	19340	19340	19340	19340	0
342	20231011	142400	679579690	19340	19340	19340	19340	0
343	20231011	142300	679579690	19340	19340	19340	19340	0
344	20231011	142200	679579690	19340	19340	19340	19340	0
345	20231011	142100	679579690	19340	19340	19340	19340	0
346	20231011	142000	679579690	19340	19340	19340	19340	0
347	20231011	141900	679579690	19340	19340	19340	19340	0
348	20231011	141800	679579690	19340	19340	19340	19340	1
349	20231011	141700	679560350	19340	19340	19340	19340	2
350	20231011	141600	679521670	19340	19340	19340	19340	2
351	20231011	141500	679482990	19230	19230	19230	19230	1
352	20231011	141400	679463760	19230	19230	19230	19230	0
353	20231011	141300	679463760	19230	19230	19230	19230	0
354	20231011	141200	679463760	19230	19230	19230	19230	0
355	20231011	141100	679463760	19230	19230	19230	19230	0
356	20231011	141000	679463760	19230	19230	19230	19230	0
357	20231011	140900	679463760	19230	19230	19230	19230	0
358	20231011	140800	679463760	19230	19230	19230	19230	10
359	20231011	140700	679271460	19230	19230	19230	19230	50
360	20231011	140600	678309960	19230	19230	19230	19230	1
361	20231011	140500	678290730	19250	19250	19250	19250	0
362	20231011	140400	678290730	19250	19250	19250	19250	2
363	20231011	140300	678252230	19250	19250	19250	19250	0
364	20231011	140200	678252230	19250	19250	19250	19250	0
365	20231011	140100	678252230	19250	19250	19250	19250	60
366	20231011	140000	677097230	19290	19290	19290	19290	0
367	20231011	135900	677097230	19290	19290	19290	19290	2
368	20231011	135800	677058650	19250	19250	19250	19250	1
369	20231011	135700	677039400	19350	19350	19350	19350	1
370	20231011	135600	677020050	19290	19270	19350	19270	3
371	20231011	135500	676962140	19270	19270	19270	19270	0
372	20231011	135400	676962140	19270	19250	19270	19250	20
373	20231011	135300	676576880	19250	19250	19250	19210	198
374	20231011	135200	672765620	19210	19270	19270	19210	51
375	20231011	135100	671784560	19270	19340	19340	19270	679
376	20231011	135000	658686750	19340	19340	19340	19340	2
377	20231011	134900	658648070	19350	19350	19350	19350	0
378	20231011	134800	658648070	19350	19350	19350	19350	0
379	20231011	134700	658648070	19350	19350	19350	19350	2
380	20231011	134600	658609370	19350	19350	19350	19350	0
381	20231011	134500	658609370	19350	19350	19350	19350	0
382	20231011	134400	658609370	19350	19350	19350	19350	0
383	20231011	134300	658609370	19350	19350	19350	19350	20
384	20231011	134200	658222370	19350	19350	19350	19350	50
385	20231011	134100	657254870	19360	19360	19360	19360	50
386	20231011	134000	656286870	19360	19360	19360	19360	326
387	20231011	133900	649975510	19360	19360	19360	19360	0
388	20231011	133800	649975510	19360	19360	19360	19360	61
389	20231011	133700	648794550	19370	19380	19380	19370	194
390	20231011	133600	645035520	19380	19390	19390	19380	37
391	20231011	133500	644318160	19400	19400	19400	19400	1
392	20231011	133400	644298760	19390	19390	19390	19390	0
393	20231011	133300	644298760	19390	19390	19390	19390	3
394	20231011	133200	644240590	19390	19390	19390	19390	1
395	20231011	133100	644221200	19390	19390	19390	19390	32
396	20231011	133000	643600720	19400	19400	19400	19400	0
397	20231011	132900	643600720	19400	19400	19400	19400	22
398	20231011	132800	643173920	19400	19420	19420	19400	250
399	20231011	132700	638321400	19440	19440	19440	19440	4
400	20231011	132600	638243640	19420	19420	19420	19420	20
401	20231011	132500	637855240	19420	19420	19420	19420	16
402	20231011	132400	637544520	19420	19420	19420	19420	0
403	20231011	132300	637544520	19420	19420	19420	19420	3
404	20231011	132200	637486260	19400	19400	19400	19400	22
405	20231011	132100	637059460	19400	19400	19400	19400	0
406	20231011	132000	637059460	19400	19410	19410	19400	234
407	20231011	131900	632519700	19410	19410	19410	19410	64
408	20231011	131800	631277460	19420	19420	19420	19420	0
409	20231011	131700	631277460	19420	19420	19420	19420	5
410	20231011	131600	631180360	19420	19420	19420	19420	0
411	20231011	131500	631180360	19420	19420	19420	19420	27
412	20231011	131400	630656020	19440	19430	19440	19430	52
413	20231011	131300	629645640	19440	19470	19470	19440	82
414	20231011	131200	628050420	19470	19470	19470	19470	0
415	20231011	131100	628050420	19470	19460	19470	19460	2
416	20231011	131000	628011490	19450	19450	19450	19450	20
417	20231011	130900	627622490	19450	19450	19450	19450	0
418	20231011	130800	627622490	19450	19450	19450	19450	0
419	20231011	130700	627622490	19450	19450	19450	19450	9
420	20231011	130600	627447440	19440	19440	19440	19440	0
421	20231011	130500	627447440	19440	19440	19440	19440	1
422	20231011	130400	627428000	19440	19440	19440	19440	9
423	20231011	130300	627253040	19420	19420	19420	19420	3
424	20231011	130200	627194780	19410	19410	19410	19410	0
425	20231011	130100	627194780	19410	19410	19410	19410	0
426	20231011	130000	627194780	19410	19410	19410	19410	162
427	20231011	125900	624050360	19420	19420	19420	19420	0
428	20231011	125800	624050360	19420	19420	19420	19420	0
429	20231011	125700	624050360	19420	19420	19420	19420	0
430	20231011	125600	624050360	19420	19420	19420	19420	0
431	20231011	125500	624050360	19420	19420	19420	19420	0
432	20231011	125400	624050360	19420	19420	19420	19420	0
433	20231011	125300	624050360	19420	19420	19420	19420	0
434	20231011	125200	624050360	19420	19420	19420	19420	0
435	20231011	125100	624050360	19420	19420	19420	19420	0
436	20231011	125000	624050360	19420	19410	19420	19400	32
437	20231011	124900	623429090	19410	19400	19410	19400	20
438	20231011	124800	623041080	19410	19410	19410	19410	0
439	20231011	124700	623041080	19410	19400	19410	19400	2
440	20231011	124600	623002270	19410	19410	19410	19410	234
441	20231011	124500	618460330	19420	19420	19420	19420	2
442	20231011	124400	618421490	19420	19420	19420	19420	130
443	20231011	124300	615896890	19420	19420	19420	19420	0
444	20231011	124200	615896890	19420	19420	19420	19420	99
445	20231011	124100	613974310	19420	19420	19420	19420	0
446	20231011	124000	613974310	19420	19430	19430	19420	84
447	20231011	123900	612342770	19440	19440	19440	19440	4
448	20231011	123800	612265010	19450	19450	19450	19450	0
449	20231011	123700	612265010	19450	19450	19450	19450	1
450	20231011	123600	612245560	19450	19450	19450	19450	2
451	20231011	123500	612206660	19480	19480	19480	19480	10
452	20231011	123400	612011860	19480	19480	19480	19480	0
453	20231011	123300	612011860	19480	19480	19480	19480	0
454	20231011	123200	612011860	19480	19480	19480	19480	1
455	20231011	123100	611992380	19470	19480	19480	19470	99
456	20231011	123000	610064080	19480	19480	19490	19480	226
457	20231011	122900	605661560	19470	19470	19470	19470	78
458	20231011	122800	604142900	19470	19430	19470	19430	21
459	20231011	122700	603734830	19430	19430	19430	19430	0
460	20231011	122600	603734830	19430	19470	19470	19430	150
461	20231011	122500	600819010	19470	19470	19470	19470	0
462	20231011	122400	600819010	19470	19470	19470	19470	0
463	20231011	122300	600819010	19470	19470	19470	19470	0
464	20231011	122200	600819010	19470	19470	19470	19470	3
465	20231011	122100	600760600	19430	19430	19430	19430	0
466	20231011	122000	600760600	19430	19430	19430	19430	0
467	20231011	121900	600760600	19430	19420	19430	19420	12
468	20231011	121800	600527520	19420	19450	19460	19420	618
469	20231011	121700	588515850	19450	19450	19450	19450	32
470	20231011	121600	587893450	19450	19480	19480	19450	78
471	20231011	121500	586375480	19490	19510	19510	19490	279
472	20231011	121400	580934990	19520	19530	19530	19520	157
473	20231011	121300	577869030	19570	19570	19570	19570	0
474	20231011	121200	577869030	19570	19570	19570	19570	0
475	20231011	121100	577869030	19570	19570	19570	19570	0
476	20231011	121000	577869030	19570	19570	19570	19570	0
477	20231011	120900	577869030	19570	19570	19570	19570	1
478	20231011	120800	577849460	19530	19530	19530	19530	0
479	20231011	120700	577849460	19530	19530	19530	19530	6
480	20231011	120600	577732280	19530	19530	19530	19530	15
481	20231011	120500	577439330	19570	19570	19570	19570	0
482	20231011	120400	577439330	19570	19570	19570	19570	13
483	20231011	120300	577184920	19530	19530	19530	19530	0
484	20231011	120200	577184920	19530	19530	19530	19530	0
485	20231011	120100	577184920	19530	19530	19530	19530	20
486	20231011	120000	576794320	19540	19540	19540	19540	5
487	20231011	115900	576696620	19540	19550	19550	19540	518
488	20231011	115800	566574820	19560	19560	19560	19560	100
489	20231011	115700	564618820	19570	19540	19570	19540	208
490	20231011	115600	560554260	19560	19560	19560	19560	20
491	20231011	115500	560163060	19560	19550	19570	19550	100
492	20231011	115400	558206920	19510	19510	19510	19510	0
493	20231011	115300	558206920	19510	19510	19510	19510	0
494	20231011	115200	558206920	19510	19510	19510	19510	0
495	20231011	115100	558206920	19510	19510	19510	19510	0
496	20231011	115000	558206920	19510	19510	19510	19510	20
497	20231011	114900	557816720	19520	19520	19520	19520	1
498	20231011	114800	557797200	19520	19520	19520	19520	0
499	20231011	114700	557797200	19520	19520	19520	19520	16
500	20231011	114600	557484880	19520	19520	19520	19520	104
501	20231011	114500	555454800	19520	19540	19540	19520	261
502	20231011	114400	550357980	19550	19530	19560	19530	79
503	20231011	114300	548814380	19520	19560	19560	19520	128
504	20231011	114200	546313910	19570	19530	19570	19530	335
505	20231011	114100	539766840	19530	19500	19530	19500	162
506	20231011	114000	536606640	19490	19510	19510	19490	200
507	20231011	113900	532707380	19510	19520	19520	19510	45
508	20231011	113800	531829380	19520	19520	19520	19520	0
509	20231011	113700	531829380	19520	19530	19530	19520	40
510	20231011	113600	531048230	19550	19590	19590	19550	121
511	20231011	113500	528678240	19600	19480	19600	19470	683
512	20231011	113400	515305940	19540	19430	19540	19430	2282
513	20231011	113300	470882610	19430	19430	19430	19430	0
514	20231011	113200	470882610	19430	19430	19430	19430	0
515	20231011	113100	470882610	19430	19420	19430	19420	100
516	20231011	113000	468940380	19420	19420	19420	19420	3
517	20231011	112900	468882120	19320	19320	19320	19320	0
518	20231011	112800	468882120	19320	19320	19320	19320	0
519	20231011	112700	468882120	19320	19320	19320	19320	0
520	20231011	112600	468882120	19320	19320	19320	19320	0
521	20231011	112500	468882120	19320	19320	19320	19320	0
522	20231011	112400	468882120	19320	19320	19320	19320	100
523	20231011	112300	466950120	19450	19450	19450	19450	0
524	20231011	112200	466950120	19450	19450	19450	19450	0
525	20231011	112100	466950120	19450	19440	19450	19440	119
526	20231011	112000	464636660	19440	19460	19460	19440	52
527	20231011	111900	463625580	19480	19470	19480	19470	300
528	20231011	111800	457783580	19480	19470	19480	19470	50
529	20231011	111700	456809650	19470	19340	19480	19340	1796
530	20231011	111600	421926230	19340	19340	19340	19340	5
531	20231011	111500	421829530	19310	19310	19310	19310	108
532	20231011	111400	419744050	19330	19330	19330	19330	0
533	20231011	111300	419744050	19330	19330	19330	19330	14
534	20231011	111200	419473430	19310	19310	19310	19310	0
535	20231011	111100	419473430	19310	19310	19330	19310	8
536	20231011	111000	419318930	19310	19330	19330	19310	3
537	20231011	110900	419260980	19300	19300	19300	19300	5
538	20231011	110800	419164480	19300	19300	19300	19300	0
539	20231011	110700	419164480	19300	19300	19300	19300	0
540	20231011	110600	419164480	19300	19300	19300	19300	0
541	20231011	110500	419164480	19300	19300	19300	19300	0
542	20231011	110400	419164480	19300	19290	19300	19290	22
543	20231011	110300	418740080	19290	19290	19290	19290	0
544	20231011	110200	418740080	19290	19290	19290	19290	0
545	20231011	110100	418740080	19290	19290	19290	19290	0
546	20231011	110000	418740080	19290	19290	19320	19290	49
547	20231011	105900	417794840	19280	19280	19280	19280	15
548	20231011	105800	417505640	19330	19330	19330	19330	0
549	20231011	105700	417505640	19330	19330	19330	19330	0
550	20231011	105600	417505640	19330	19320	19330	19320	5
551	20231011	105500	417409000	19280	19280	19280	19280	14
552	20231011	105400	417139080	19280	19280	19280	19280	6
553	20231011	105300	417023400	19280	19280	19280	19280	3
554	20231011	105200	416965560	19280	19280	19280	19280	0
555	20231011	105100	416965560	19280	19280	19280	19280	2
556	20231011	105000	416927000	19280	19260	19280	19260	125
557	20231011	104900	414519480	19280	19260	19280	19260	109
558	20231011	104800	412419990	19240	19240	19240	19240	0
559	20231011	104700	412419990	19240	19240	19240	19240	0
560	20231011	104600	412419990	19240	19240	19260	19240	42
561	20231011	104500	411611110	19270	19270	19270	19270	37
562	20231011	104400	410898120	19240	19240	19240	19240	300
563	20231011	104300	405126120	19240	19240	19240	19240	0
564	20231011	104200	405126120	19240	19240	19240	19240	1
565	20231011	104100	405106880	19230	19230	19230	19230	0
566	20231011	104000	405106880	19230	19230	19230	19230	0
567	20231011	103900	405106880	19230	19230	19230	19230	38
568	20231011	103800	404376140	19230	19230	19230	19230	3
569	20231011	103700	404318450	19260	19260	19260	19260	0
570	20231011	103600	404318450	19260	19260	19260	19260	1
571	20231011	103500	404299190	19260	19260	19260	19260	0
572	20231011	103400	404299190	19260	19260	19260	19260	1
573	20231011	103300	404279930	19220	19270	19270	19220	138
574	20231011	103200	401626970	19270	19270	19270	19270	0
575	20231011	103100	401626970	19270	19260	19270	19260	2
576	20231011	103000	401588440	19220	19220	19220	19220	180
577	20231011	102900	398128840	19220	19220	19220	19220	14
578	20231011	102800	397859760	19230	19230	19230	19230	229
579	20231011	102700	393456090	19230	19230	19230	19230	0
580	20231011	102600	393456090	19230	19230	19230	19230	318
581	20231011	102500	387340950	19230	19230	19230	19230	0
582	20231011	102400	387340950	19230	19320	19320	19230	242
583	20231011	102300	382678730	19350	19350	19350	19350	1
584	20231011	102200	382659380	19350	19350	19350	19350	1
585	20231011	102100	382640030	19330	19340	19340	19330	108
586	20231011	102000	380551410	19330	19330	19330	19330	202
587	20231011	101900	376646750	19310	19370	19370	19310	303
588	20231011	101800	370790160	19330	19330	19330	19310	367
589	20231011	101700	363698410	19330	19330	19330	19330	14
590	20231011	101600	363427790	19390	19390	19390	19390	0
591	20231011	101500	363427790	19390	19370	19390	19370	20
592	20231011	101400	363040150	19350	19350	19350	19350	0
593	20231011	101300	363040150	19350	19350	19380	19350	11
594	20231011	101200	362827030	19350	19310	19350	19310	273
595	20231011	101100	357546600	19310	19310	19310	19310	10
596	20231011	101000	357353500	19310	19310	19310	19310	0
597	20231011	100900	357353500	19310	19310	19310	19310	505
598	20231011	100800	347601950	19310	19380	19380	19310	4
599	20231011	100700	347524640	19270	19270	19270	19270	0
600	20231011	100600	347524640	19270	19270	19270	19270	30
601	20231011	100500	346946540	19270	19310	19310	19270	79
602	20231011	100400	345422050	19330	19330	19330	19330	2
603	20231011	100300	345383390	19380	19380	19380	19380	0
604	20231011	100200	345383390	19380	19380	19380	19380	300
605	20231011	100100	339569390	19390	19390	19390	19390	0
606	20231011	100000	339569390	19390	19390	19390	19390	1
607	20231011	095900	339550000	19390	19290	19390	19290	147
608	20231011	095800	336713640	19260	19260	19260	19260	9
609	20231011	095700	336540300	19260	19260	19260	19250	9
610	20231011	095600	336366990	19260	19230	19260	19220	160
611	20231011	095500	333291100	19210	19210	19210	19210	0
612	20231011	095400	333291100	19210	19280	19280	19210	56
613	20231011	095300	332214730	19280	19280	19280	19280	0
614	20231011	095200	332214730	19280	19280	19280	19280	280
615	20231011	095100	326816330	19310	19310	19310	19280	309
616	20231011	095000	320852660	19310	19310	19310	19310	1
617	20231011	094900	320833350	19330	19330	19330	19330	0
618	20231011	094800	320833350	19330	19330	19330	19330	70
619	20231011	094700	319480250	19330	19330	19330	19330	75
620	20231011	094600	318030500	19330	19340	19340	19330	148
621	20231011	094500	315169400	19350	19340	19350	19340	3
622	20231011	094400	315111370	19350	19350	19350	19350	12
623	20231011	094300	314879170	19400	19400	19400	19400	1
624	20231011	094200	314859770	19400	19400	19400	19400	0
625	20231011	094100	314859770	19400	19400	19400	19360	3
626	20231011	094000	314801610	19360	19360	19360	19360	2
627	20231011	093900	314762890	19400	19400	19400	19400	0
628	20231011	093800	314762890	19400	19400	19400	19400	99
629	20231011	093700	312842290	19400	19410	19420	19400	339
630	20231011	093600	306265020	19410	19380	19410	19380	1003
631	20231011	093500	286809350	19390	19390	19390	19390	5
632	20231011	093400	286712400	19390	19390	19390	19390	100
633	20231011	093300	284773400	19390	19390	19390	19390	123
634	20231011	093200	282388430	19390	19380	19400	19380	765
635	20231011	093100	267555710	19360	19360	19370	19320	259
636	20231011	093000	262542210	19360	19340	19360	19340	591
637	20231011	092900	251104920	19340	19250	19350	19250	561
638	20231011	092800	240276290	19250	19200	19250	19200	48
639	20231011	092700	239353110	19230	19220	19230	19220	148
640	20231011	092600	236507440	19190	19190	19190	19190	9
641	20231011	092500	236334730	19190	19190	19190	19190	17
642	20231011	092400	236008500	19180	19180	19180	19180	1
643	20231011	092300	235989320	19180	19190	19190	19180	51
644	20231011	092200	235010650	19190	19220	19230	19190	20
645	20231011	092100	234626390	19230	19230	19230	19230	0
646	20231011	092000	234626390	19230	19170	19230	19170	24
647	20231011	091900	234165540	19230	19180	19230	19180	96
648	20231011	091800	232322450	19170	19160	19170	19120	314
649	20231011	091700	226310080	19170	19170	19170	19170	5
650	20231011	091600	226214230	19180	19200	19200	19180	11
651	20231011	091500	226003150	19230	19230	19230	19230	0
652	20231011	091400	226003150	19230	19230	19230	19230	20
653	20231011	091300	225618550	19230	19210	19230	19210	210
654	20231011	091200	221584430	19240	19210	19240	19210	894
655	20231011	091100	204401890	19200	19200	19200	19200	10
656	20231011	091000	204209890	19190	19160	19190	19050	169
657	20231011	090900	200974580	19180	19110	19180	19070	257
658	20231011	090800	196062290	19110	19120	19150	19070	301
659	20231011	090700	190306090	19120	19070	19120	19060	320
660	20231011	090600	184204910	19020	19050	19050	19020	130
661	20231011	090500	181729940	19170	19170	19170	19170	5
662	20231011	090400	181634090	19170	19030	19180	19030	69
663	20231011	090300	180313540	18920	19040	19050	18920	900
664	20231011	090200	163242230	19060	19080	19080	19060	211
665	20231011	090100	159220380	19080	19080	19080	19080	111
666	20231011	090000	157102500	19100	18900	19450	18900	8307