KissMeData/200130/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	201600	844536260	15900	15900	15900	15900	5738
3	20231012	201500	844536260	15900	15900	15900	15900	0
4	20231012	201400	844536260	15900	15900	15900	15900	0
5	20231012	201300	844536260	15900	15900	15900	15900	0
6	20231012	201200	844536260	15900	15900	15900	15900	0
7	20231012	201100	844536260	15900	15900	15900	15900	0
8	20231012	201000	844536260	15900	15900	15900	15900	0
9	20231012	200900	844536260	15900	15900	15900	15900	0
10	20231012	200800	844536260	15900	15900	15900	15900	0
11	20231012	200700	844536260	15900	15900	15900	15900	0
12	20231012	200600	844536260	15900	15900	15900	15900	0
13	20231012	200500	844536260	15900	15900	15900	15900	0
14	20231012	200400	844536260	15900	15900	15900	15900	0
15	20231012	200300	844536260	15900	15900	15900	15900	0
16	20231012	200200	844536260	15900	15900	15900	15900	0
17	20231012	200100	844536260	15900	15900	15900	15900	0
18	20231012	200000	844536260	15900	15900	15900	15900	0
19	20231012	195900	844536260	15900	15900	15900	15900	0
20	20231012	195800	844536260	15900	15900	15900	15900	0
21	20231012	195700	844536260	15900	15900	15900	15900	0
22	20231012	195600	844536260	15900	15900	15900	15900	0
23	20231012	195500	844536260	15900	15900	15900	15900	0
24	20231012	195400	844536260	15900	15900	15900	15900	0
25	20231012	195300	844536260	15900	15900	15900	15900	0
26	20231012	195200	844536260	15900	15900	15900	15900	0
27	20231012	195100	844536260	15900	15900	15900	15900	0
28	20231012	195000	844536260	15900	15900	15900	15900	0
29	20231012	194900	844536260	15900	15900	15900	15900	0
30	20231012	194800	844536260	15900	15900	15900	15900	0
31	20231012	194700	844536260	15900	15900	15900	15900	0
32	20231012	194600	844536260	15900	15900	15900	15900	5738
33	20231012	194500	844536260	15900	15900	15900	15900	0
34	20231012	194400	844536260	15900	15900	15900	15900	0
35	20231012	194300	844536260	15900	15900	15900	15900	0
36	20231012	194200	844536260	15900	15900	15900	15900	0
37	20231012	194100	844536260	15900	15900	15900	15900	0
38	20231012	194000	844536260	15900	15900	15900	15900	0
39	20231012	193900	844536260	15900	15900	15900	15900	0
40	20231012	193800	844536260	15900	15900	15900	15900	0
41	20231012	193700	844536260	15900	15900	15900	15900	0
42	20231012	193600	844536260	15900	15900	15900	15900	0
43	20231012	193500	844536260	15900	15900	15900	15900	0
44	20231012	193400	844536260	15900	15900	15900	15900	0
45	20231012	193300	844536260	15900	15900	15900	15900	0
46	20231012	193200	844536260	15900	15900	15900	15900	0
47	20231012	193100	844536260	15900	15900	15900	15900	0
48	20231012	193000	844536260	15900	15900	15900	15900	0
49	20231012	192900	844536260	15900	15900	15900	15900	0
50	20231012	192800	844536260	15900	15900	15900	15900	0
51	20231012	192700	844536260	15900	15900	15900	15900	0
52	20231012	192600	844536260	15900	15900	15900	15900	0
53	20231012	192500	844536260	15900	15900	15900	15900	0
54	20231012	192400	844536260	15900	15900	15900	15900	0
55	20231012	192300	844536260	15900	15900	15900	15900	0
56	20231012	192200	844536260	15900	15900	15900	15900	0
57	20231012	192100	844536260	15900	15900	15900	15900	0
58	20231012	192000	844536260	15900	15900	15900	15900	0
59	20231012	191900	844536260	15900	15900	15900	15900	0
60	20231012	191800	844536260	15900	15900	15900	15900	0
61	20231012	191700	844536260	15900	15900	15900	15900	0
62	20231012	191600	844536260	15900	15900	15900	15900	5738
63	20231012	191500	844536260	15900	15900	15900	15900	0
64	20231012	191400	844536260	15900	15900	15900	15900	0
65	20231012	191300	844536260	15900	15900	15900	15900	0
66	20231012	191200	844536260	15900	15900	15900	15900	0
67	20231012	191100	844536260	15900	15900	15900	15900	0
68	20231012	191000	844536260	15900	15900	15900	15900	0
69	20231012	190900	844536260	15900	15900	15900	15900	0
70	20231012	190800	844536260	15900	15900	15900	15900	0
71	20231012	190700	844536260	15900	15900	15900	15900	0
72	20231012	190600	844536260	15900	15900	15900	15900	0
73	20231012	190500	844536260	15900	15900	15900	15900	0
74	20231012	190400	844536260	15900	15900	15900	15900	0
75	20231012	190300	844536260	15900	15900	15900	15900	0
76	20231012	190200	844536260	15900	15900	15900	15900	0
77	20231012	190100	844536260	15900	15900	15900	15900	0
78	20231012	190000	844536260	15900	15900	15900	15900	0
79	20231012	185900	844536260	15900	15900	15900	15900	0
80	20231012	185800	844536260	15900	15900	15900	15900	0
81	20231012	185700	844536260	15900	15900	15900	15900	0
82	20231012	185600	844536260	15900	15900	15900	15900	0
83	20231012	185500	844536260	15900	15900	15900	15900	0
84	20231012	185400	844536260	15900	15900	15900	15900	0
85	20231012	185300	844536260	15900	15900	15900	15900	0
86	20231012	185200	844536260	15900	15900	15900	15900	0
87	20231012	185100	844536260	15900	15900	15900	15900	0
88	20231012	185000	844536260	15900	15900	15900	15900	0
89	20231012	184900	844536260	15900	15900	15900	15900	0
90	20231012	184800	844536260	15900	15900	15900	15900	0
91	20231012	184700	844536260	15900	15900	15900	15900	0
92	20231012	184600	844536260	15900	15900	15900	15900	5738
93	20231012	184500	844536260	15900	15900	15900	15900	0
94	20231012	184400	844536260	15900	15900	15900	15900	0
95	20231012	184300	844536260	15900	15900	15900	15900	0
96	20231012	184200	844536260	15900	15900	15900	15900	0
97	20231012	184100	844536260	15900	15900	15900	15900	0
98	20231012	184000	844536260	15900	15900	15900	15900	0
99	20231012	183900	844536260	15900	15900	15900	15900	0
100	20231012	183800	844536260	15900	15900	15900	15900	0
101	20231012	183700	844536260	15900	15900	15900	15900	0
102	20231012	183600	844536260	15900	15900	15900	15900	0
103	20231012	183500	844536260	15900	15900	15900	15900	0
104	20231012	183400	844536260	15900	15900	15900	15900	0
105	20231012	183300	844536260	15900	15900	15900	15900	0
106	20231012	183200	844536260	15900	15900	15900	15900	0
107	20231012	183100	844536260	15900	15900	15900	15900	0
108	20231012	183000	844536260	15900	15900	15900	15900	0
109	20231012	182900	844536260	15900	15900	15900	15900	0
110	20231012	182800	844536260	15900	15900	15900	15900	0
111	20231012	182700	844536260	15900	15900	15900	15900	0
112	20231012	182600	844536260	15900	15900	15900	15900	0
113	20231012	182500	844536260	15900	15900	15900	15900	0
114	20231012	182400	844536260	15900	15900	15900	15900	0
115	20231012	182300	844536260	15900	15900	15900	15900	0
116	20231012	182200	844536260	15900	15900	15900	15900	0
117	20231012	182100	844536260	15900	15900	15900	15900	0
118	20231012	182000	844536260	15900	15900	15900	15900	0
119	20231012	181900	844536260	15900	15900	15900	15900	0
120	20231012	181800	844536260	15900	15900	15900	15900	0
121	20231012	181700	844536260	15900	15900	15900	15900	0
122	20231012	181600	844536260	15900	15900	15900	15900	5738
123	20231012	181500	844536260	15900	15900	15900	15900	0
124	20231012	181400	844536260	15900	15900	15900	15900	0
125	20231012	181300	844536260	15900	15900	15900	15900	0
126	20231012	181200	844536260	15900	15900	15900	15900	0
127	20231012	181100	844536260	15900	15900	15900	15900	0
128	20231012	181000	844536260	15900	15900	15900	15900	0
129	20231012	180900	844536260	15900	15900	15900	15900	0
130	20231012	180800	844536260	15900	15900	15900	15900	0
131	20231012	180700	844536260	15900	15900	15900	15900	0
132	20231012	180600	844536260	15900	15900	15900	15900	0
133	20231012	180500	844536260	15900	15900	15900	15900	0
134	20231012	180400	844536260	15900	15900	15900	15900	0
135	20231012	180300	844536260	15900	15900	15900	15900	0
136	20231012	180200	844536260	15900	15900	15900	15900	0
137	20231012	180100	844536260	15900	15900	15900	15900	0
138	20231012	180000	844536260	15900	15900	15900	15900	0
139	20231012	175900	844536260	15900	15900	15900	15900	0
140	20231012	175800	844536260	15900	15900	15900	15900	0
141	20231012	175700	844536260	15900	15900	15900	15900	0
142	20231012	175600	844536260	15900	15900	15900	15900	0
143	20231012	175500	844536260	15900	15900	15900	15900	0
144	20231012	175400	844536260	15900	15900	15900	15900	0
145	20231012	175300	844536260	15900	15900	15900	15900	0
146	20231012	175200	844536260	15900	15900	15900	15900	0
147	20231012	175100	844536260	15900	15900	15900	15900	0
148	20231012	175000	844536260	15900	15900	15900	15900	0
149	20231012	174900	844536260	15900	15900	15900	15900	0
150	20231012	174800	844536260	15900	15900	15900	15900	0
151	20231012	174700	844536260	15900	15900	15900	15900	0
152	20231012	174600	844536260	15900	15900	15900	15900	5738
153	20231012	174500	844536260	15900	15900	15900	15900	0
154	20231012	174400	844536260	15900	15900	15900	15900	0
155	20231012	174300	844536260	15900	15900	15900	15900	0
156	20231012	174200	844536260	15900	15900	15900	15900	0
157	20231012	174100	844536260	15900	15900	15900	15900	0
158	20231012	174000	844536260	15900	15900	15900	15900	0
159	20231012	173900	844536260	15900	15900	15900	15900	0
160	20231012	173800	844536260	15900	15900	15900	15900	0
161	20231012	173700	844536260	15900	15900	15900	15900	0
162	20231012	173600	844536260	15900	15900	15900	15900	0
163	20231012	173500	844536260	15900	15900	15900	15900	0
164	20231012	173400	844536260	15900	15900	15900	15900	0
165	20231012	173300	844536260	15900	15900	15900	15900	0
166	20231012	173200	844536260	15900	15900	15900	15900	0
167	20231012	173100	844536260	15900	15900	15900	15900	0
168	20231012	173000	844536260	15900	15900	15900	15900	0
169	20231012	172900	844536260	15900	15900	15900	15900	0
170	20231012	172800	844536260	15900	15900	15900	15900	0
171	20231012	172700	844536260	15900	15900	15900	15900	0
172	20231012	172600	844536260	15900	15900	15900	15900	0
173	20231012	172500	844536260	15900	15900	15900	15900	0
174	20231012	172400	844536260	15900	15900	15900	15900	0
175	20231012	172300	844536260	15900	15900	15900	15900	0
176	20231012	172200	844536260	15900	15900	15900	15900	0
177	20231012	172100	844536260	15900	15900	15900	15900	0
178	20231012	172000	844536260	15900	15900	15900	15900	0
179	20231012	171900	844536260	15900	15900	15900	15900	0
180	20231012	171800	844536260	15900	15900	15900	15900	0
181	20231012	171700	844536260	15900	15900	15900	15900	0
182	20231012	171600	844536260	15900	15900	15900	15900	5738
183	20231012	171500	844536260	15900	15900	15900	15900	0
184	20231012	171400	844536260	15900	15900	15900	15900	0
185	20231012	171300	844536260	15900	15900	15900	15900	0
186	20231012	171200	844536260	15900	15900	15900	15900	0
187	20231012	171100	844536260	15900	15900	15900	15900	0
188	20231012	171000	844536260	15900	15900	15900	15900	0
189	20231012	170900	844536260	15900	15900	15900	15900	0
190	20231012	170800	844536260	15900	15900	15900	15900	0
191	20231012	170700	844536260	15900	15900	15900	15900	0
192	20231012	170600	844536260	15900	15900	15900	15900	0
193	20231012	170500	844536260	15900	15900	15900	15900	0
194	20231012	170400	844536260	15900	15900	15900	15900	0
195	20231012	170300	844536260	15900	15900	15900	15900	0
196	20231012	170200	844536260	15900	15900	15900	15900	0
197	20231012	170100	844536260	15900	15900	15900	15900	0
198	20231012	170000	844536260	15900	15900	15900	15900	0
199	20231012	165900	844536260	15900	15900	15900	15900	0
200	20231012	165800	844536260	15900	15900	15900	15900	0
201	20231012	165700	844536260	15900	15900	15900	15900	0
202	20231012	165600	844536260	15900	15900	15900	15900	0
203	20231012	165500	844536260	15900	15900	15900	15900	0
204	20231012	165400	844536260	15900	15900	15900	15900	0
205	20231012	165300	844536260	15900	15900	15900	15900	0
206	20231012	165200	844536260	15900	15900	15900	15900	0
207	20231012	165100	844536260	15900	15900	15900	15900	0
208	20231012	165000	844536260	15900	15900	15900	15900	0
209	20231012	164900	844536260	15900	15900	15900	15900	0
210	20231012	164800	844536260	15900	15900	15900	15900	0
211	20231012	164700	844536260	15900	15900	15900	15900	0
212	20231012	164600	844536260	15900	15900	15900	15900	5738
213	20231012	164500	844536260	15900	15900	15900	15900	0
214	20231012	164400	844536260	15900	15900	15900	15900	0
215	20231012	164300	844536260	15900	15900	15900	15900	0
216	20231012	164200	844536260	15900	15900	15900	15900	0
217	20231012	164100	844536260	15900	15900	15900	15900	0
218	20231012	164000	844536260	15900	15900	15900	15900	0
219	20231012	163900	844536260	15900	15900	15900	15900	0
220	20231012	163800	844536260	15900	15900	15900	15900	0
221	20231012	163700	844536260	15900	15900	15900	15900	0
222	20231012	163600	844536260	15900	15900	15900	15900	0
223	20231012	163500	844536260	15900	15900	15900	15900	0
224	20231012	163400	844536260	15900	15900	15900	15900	0
225	20231012	163300	844536260	15900	15900	15900	15900	0
226	20231012	163200	844536260	15900	15900	15900	15900	0
227	20231012	163100	844536260	15900	15900	15900	15900	0
228	20231012	163000	844536260	15900	15900	15900	15900	0
229	20231012	162900	844536260	15900	15900	15900	15900	0
230	20231012	162800	844536260	15900	15900	15900	15900	0
231	20231012	162700	844536260	15900	15900	15900	15900	0
232	20231012	162600	844536260	15900	15900	15900	15900	0
233	20231012	162500	844536260	15900	15900	15900	15900	0
234	20231012	162400	844536260	15900	15900	15900	15900	0
235	20231012	162300	844536260	15900	15900	15900	15900	0
236	20231012	162200	844536260	15900	15900	15900	15900	0
237	20231012	162100	844536260	15900	15900	15900	15900	0
238	20231012	162000	844536260	15900	15900	15900	15900	0
239	20231012	161900	844536260	15900	15900	15900	15900	0
240	20231012	161800	844536260	15900	15900	15900	15900	0
241	20231012	161700	844536260	15900	15900	15900	15900	0
242	20231012	161600	844536260	15900	15900	15900	15900	5738
243	20231012	161500	844536260	15900	15900	15900	15900	0
244	20231012	161400	844536260	15900	15900	15900	15900	0
245	20231012	161300	844536260	15900	15900	15900	15900	0
246	20231012	161200	844536260	15900	15900	15900	15900	0
247	20231012	161100	844536260	15900	15900	15900	15900	0
248	20231012	161000	844536260	15900	15900	15900	15900	0
249	20231012	160900	844536260	15900	15900	15900	15900	0
250	20231012	160800	844536260	15900	15900	15900	15900	0
251	20231012	160700	844536260	15900	15900	15900	15900	0
252	20231012	160600	844536260	15900	15900	15900	15900	0
253	20231012	160500	844536260	15900	15900	15900	15900	0
254	20231012	160400	844536260	15900	15900	15900	15900	0
255	20231012	160300	844536260	15900	15900	15900	15900	0
256	20231012	160200	844536260	15900	15900	15900	15900	0
257	20231012	160100	844536260	15900	15900	15900	15900	0
258	20231012	160000	844536260	15900	15900	15900	15900	0
259	20231012	155900	844536260	15900	15900	15900	15900	0
260	20231012	155800	844536260	15900	15900	15900	15900	0
261	20231012	155700	844536260	15900	15900	15900	15900	0
262	20231012	155600	844536260	15900	15900	15900	15900	0
263	20231012	155500	844536260	15900	15900	15900	15900	0
264	20231012	155400	844536260	15900	15900	15900	15900	0
265	20231012	155300	844536260	15900	15900	15900	15900	0
266	20231012	155200	844536260	15900	15900	15900	15900	0
267	20231012	155100	844536260	15900	15900	15900	15900	0
268	20231012	155000	844536260	15900	15900	15900	15900	0
269	20231012	154900	844536260	15900	15900	15900	15900	0
270	20231012	154800	844536260	15900	15900	15900	15900	0
271	20231012	154700	844536260	15900	15900	15900	15900	0
272	20231012	154600	844536260	15900	15900	15900	15900	5738
273	20231012	154500	844536260	15900	15900	15900	15900	0
274	20231012	154400	844536260	15900	15900	15900	15900	0
275	20231012	154300	844536260	15900	15900	15900	15900	0
276	20231012	154200	844536260	15900	15900	15900	15900	0
277	20231012	154100	844536260	15900	15900	15900	15900	0
278	20231012	154000	844536260	15900	15900	15900	15900	0
279	20231012	153900	844536260	15900	15900	15900	15900	0
280	20231012	153800	844536260	15900	15900	15900	15900	0
281	20231012	153700	844536260	15900	15900	15900	15900	0
282	20231012	153600	844536260	15900	15900	15900	15900	0
283	20231012	153500	844536260	15900	15900	15900	15900	0
284	20231012	153400	844536260	15900	15900	15900	15900	0
285	20231012	153300	844536260	15900	15900	15900	15900	0
286	20231012	153200	844536260	15900	15900	15900	15900	0
287	20231012	153100	844536260	15900	15900	15900	15900	0
288	20231012	153000	844536260	15900	15900	15900	15900	5738
289	20231012	152900	753302060	16010	16010	16010	16010	0
290	20231012	152800	753302060	16010	16010	16010	16010	0
291	20231012	152700	753302060	16010	16010	16010	16010	0
292	20231012	152600	753302060	16010	16010	16010	16010	0
293	20231012	152500	753302060	16010	16010	16010	16010	0
294	20231012	152400	753302060	16010	16010	16010	16010	0
295	20231012	152300	753302060	16010	16010	16010	16010	0
296	20231012	152200	753302060	16010	16010	16010	16010	0
297	20231012	152100	753302060	16010	16010	16010	16010	0
298	20231012	152000	753302060	16010	16010	16010	16010	0
299	20231012	151900	753302060	16010	16010	16020	16000	135
300	20231012	151800	751140710	16010	16010	16010	16000	49
301	20231012	151700	750356260	16020	16020	16020	15970	50
302	20231012	151600	749556760	16020	15980	16020	15980	146
303	20231012	151500	747223550	15980	16010	16020	15980	456
304	20231012	151400	739931720	16020	16000	16020	16000	130
305	20231012	151300	737850420	16020	15990	16020	15990	179
306	20231012	151200	734986740	15980	15990	15990	15980	116
307	20231012	151100	733132550	15980	15980	15980	15980	0
308	20231012	151000	733132550	15980	15980	15980	15980	19
309	20231012	150900	732828930	15990	16000	16000	15990	158
310	20231012	150800	730301430	16010	16010	16010	16010	68
311	20231012	150700	729212750	16010	15990	16010	15990	219
312	20231012	150600	725707190	15990	15990	15990	15990	50
313	20231012	150500	724907690	15990	15990	15990	15990	30
314	20231012	150400	724427990	15990	15990	16000	15990	276
315	20231012	150300	720014380	15990	15990	15990	15990	1
316	20231012	150200	719998390	15990	16000	16000	15990	286
317	20231012	150100	715424850	16000	16000	16000	16000	13
318	20231012	150000	715216850	15990	15990	15990	15990	93
319	20231012	145900	713729780	15990	15990	15990	15990	24
320	20231012	145800	713346020	15990	15990	15990	15990	38
321	20231012	145700	712738400	15990	15990	15990	15990	3
322	20231012	145600	712690430	15990	15990	15990	15990	45
323	20231012	145500	711970880	15990	15990	15990	15990	6
324	20231012	145400	711874940	15990	15990	15990	15990	45
325	20231012	145300	711155390	15990	15990	15990	15990	36
326	20231012	145200	710579750	15990	15990	15990	15990	0
327	20231012	145100	710579750	15990	15990	15990	15990	58
328	20231012	145000	709652330	15980	16000	16000	15980	158
329	20231012	144900	707125590	16000	16000	16000	15990	198
330	20231012	144800	703958350	16010	16010	16010	16010	49
331	20231012	144700	703173860	16010	15980	16010	15980	285
332	20231012	144600	698614550	15980	15980	15980	15980	20
333	20231012	144500	698294950	15980	15980	15980	15980	15
334	20231012	144400	698055250	15980	15980	15980	15980	44
335	20231012	144300	697352130	15970	15970	15970	15970	0
336	20231012	144200	697352130	15970	15970	15970	15970	0
337	20231012	144100	697352130	15970	15970	15970	15970	30
338	20231012	144000	696873030	15970	15970	15970	15970	0
339	20231012	143900	696873030	15970	16000	16000	15970	449
340	20231012	143800	689695370	16000	15980	16000	15980	198
341	20231012	143700	686529360	15980	15970	15980	15970	57
342	20231012	143600	685618520	15960	15960	15960	15960	200
343	20231012	143500	682426520	15960	15960	15990	15960	658
344	20231012	143400	671921770	15950	15950	15950	15950	1
345	20231012	143300	671905820	15950	15940	15950	15940	356
346	20231012	143200	666228620	15950	15950	15950	15950	0
347	20231012	143100	666228620	15950	15950	15950	15950	44
348	20231012	143000	665526820	15950	15920	15950	15920	978
349	20231012	142900	649946590	15910	15910	15910	15910	0
350	20231012	142800	649946590	15910	15910	15910	15910	60
351	20231012	142700	648991990	15920	15920	15920	15920	1
352	20231012	142600	648976070	15920	15940	15940	15920	647
353	20231012	142500	638665310	15950	15950	15950	15950	238
354	20231012	142400	634869210	15960	15960	15960	15960	50
355	20231012	142300	634071210	15960	15960	15960	15960	14
356	20231012	142200	633847770	15960	15960	15960	15960	50
357	20231012	142100	633049770	15960	15960	15960	15960	1
358	20231012	142000	633033810	15960	15950	15960	15950	279
359	20231012	141900	628583310	15950	15950	15950	15950	67
360	20231012	141800	627514660	15940	15940	15940	15940	0
361	20231012	141700	627514660	15940	15950	15950	15940	64
362	20231012	141600	626494010	15950	15950	15950	15950	14
363	20231012	141500	626270710	15950	15950	15950	15950	0
364	20231012	141400	626270710	15950	15950	15950	15950	0
365	20231012	141300	626270710	15950	15950	15950	15950	0
366	20231012	141200	626270710	15950	15950	15950	15950	0
367	20231012	141100	626270710	15950	15950	15950	15950	0
368	20231012	141000	626270710	15950	15950	15950	15950	0
369	20231012	140900	626270710	15950	15950	15950	15950	10
370	20231012	140800	626111210	15950	15950	15950	15950	91
371	20231012	140700	624659760	15950	15950	15950	15950	0
372	20231012	140600	624659760	15950	15950	15950	15950	73
373	20231012	140500	623495410	15950	15950	15950	15950	1
374	20231012	140400	623479460	15960	15960	15960	15960	246
375	20231012	140300	619553300	15960	15960	15960	15960	0
376	20231012	140200	619553300	15960	15960	15960	15960	0
377	20231012	140100	619553300	15960	16000	16000	15960	640
378	20231012	140000	609325960	16000	15990	16000	15990	586
379	20231012	135900	599950200	15980	15990	15990	15980	74
380	20231012	135800	598766950	15990	15990	15990	15990	53
381	20231012	135700	597919480	15990	15990	15990	15980	211
382	20231012	135600	594545870	15980	15980	15980	15980	0
383	20231012	135500	594545870	15980	15980	15980	15980	0
384	20231012	135400	594545870	15980	15980	15980	15980	0
385	20231012	135300	594545870	15980	15980	15980	15980	0
386	20231012	135200	594545870	15980	15980	15990	15980	421
387	20231012	135100	587815830	15970	15970	15970	15970	0
388	20231012	135000	587815830	15970	15970	15970	15970	0
389	20231012	134900	587815830	15970	15970	15970	15970	5
390	20231012	134800	587735980	15970	15970	15970	15970	26
391	20231012	134700	587320760	15970	15970	15970	15970	0
392	20231012	134600	587320760	15970	15970	15970	15970	66
393	20231012	134500	586266740	15970	15970	15970	15970	0
394	20231012	134400	586266740	15970	15970	15970	15970	2
395	20231012	134300	586234800	15970	15970	15970	15970	266
396	20231012	134200	581986780	15990	15990	15990	15990	46
397	20231012	134100	581251240	15990	15990	15990	15990	98
398	20231012	134000	579684220	15990	15990	15990	15990	0
399	20231012	133900	579684220	15990	15980	15990	15980	91
400	20231012	133800	578229700	15970	15970	15970	15970	0
401	20231012	133700	578229700	15970	15970	15970	15970	110
402	20231012	133600	576473000	15980	15980	15980	15980	94
403	20231012	133500	574970880	15970	16000	16000	15970	307
404	20231012	133400	570062140	15990	15990	16000	15990	133
405	20231012	133300	567934370	15990	15990	15990	15990	527
406	20231012	133200	559507640	15980	15990	15990	15980	94
407	20231012	133100	558004600	15980	15980	15980	15980	0
408	20231012	133000	558004600	15980	15980	15980	15980	3
409	20231012	132900	557956660	15980	15970	15980	15970	127
410	20231012	132800	555927210	15970	15970	15970	15970	0
411	20231012	132700	555927210	15970	15980	15980	15970	58
412	20231012	132600	555000380	15970	15970	15970	15970	23
413	20231012	132500	554633070	15970	15970	15970	15970	74
414	20231012	132400	553451290	15970	15970	15970	15970	102
415	20231012	132300	551822350	15970	15970	15970	15970	124
416	20231012	132200	549842070	15980	15980	15990	15980	302
417	20231012	132100	545015610	15980	15980	15980	15980	2
418	20231012	132000	544983650	15980	15980	15990	15980	16
419	20231012	131900	544727840	15990	15980	15990	15980	403
420	20231012	131800	538287060	15980	15980	15980	15980	7
421	20231012	131700	538175200	15980	15970	15980	15970	90
422	20231012	131600	536737210	15970	15970	15970	15970	0
423	20231012	131500	536737210	15970	15970	15970	15970	334
424	20231012	131400	531403230	15970	15970	15970	15970	0
425	20231012	131300	531403230	15970	15970	15970	15970	0
426	20231012	131200	531403230	15970	15970	15970	15970	116
427	20231012	131100	529550710	15960	15960	15960	15960	0
428	20231012	131000	529550710	15960	15960	15960	15960	87
429	20231012	130900	528162190	15950	15950	15950	15950	280
430	20231012	130800	523696190	15970	15970	15970	15970	31
431	20231012	130700	523201120	15970	15960	15970	15960	65
432	20231012	130600	522163170	15960	15960	15970	15960	68
433	20231012	130500	521077510	15960	15960	15970	15960	91
434	20231012	130400	519624390	15970	15970	15970	15970	69
435	20231012	130300	518522460	15970	15970	15970	15970	61
436	20231012	130200	517548290	15970	15960	15970	15960	65
437	20231012	130100	516510250	15960	15970	15970	15960	590
438	20231012	130000	507088560	15960	15960	15960	15960	158
439	20231012	125900	504566880	15960	15960	15960	15960	50
440	20231012	125800	503768880	15950	15950	15950	15950	77
441	20231012	125700	502540730	15950	15950	15950	15950	36
442	20231012	125600	501966530	15950	15950	15950	15950	45
443	20231012	125500	501248780	15960	15950	15960	15940	184
444	20231012	125400	498313240	15940	15940	15940	15940	52
445	20231012	125300	497484360	15950	15950	15950	15950	64
446	20231012	125200	496463560	15950	15950	15950	15950	20
447	20231012	125100	496144560	15950	15950	15950	15950	50
448	20231012	125000	495347060	15950	15950	15950	15950	85
449	20231012	124900	493991310	15950	15960	15960	15950	192
450	20231012	124800	490928670	15960	15950	15960	15950	291
451	20231012	124700	486285520	15950	15950	15950	15950	0
452	20231012	124600	486285520	15950	15950	15950	15950	137
453	20231012	124500	484100370	15950	15950	15950	15950	10
454	20231012	124400	483940870	15950	15950	15950	15950	0
455	20231012	124300	483940870	15950	15950	15950	15950	70
456	20231012	124200	482824370	15950	15950	15950	15950	0
457	20231012	124100	482824370	15950	15950	15950	15950	85
458	20231012	124000	481468620	15940	15940	15940	15940	0
459	20231012	123900	481468620	15940	15960	15960	15940	92
460	20231012	123800	480000790	15960	15960	15960	15960	22
461	20231012	123700	479649670	15950	15970	15970	15950	60
462	20231012	123600	478692300	15960	15960	15970	15960	255
463	20231012	123500	474622200	15950	15950	15950	15950	147
464	20231012	123400	472277550	15950	15950	15950	15950	115
465	20231012	123300	470443300	15950	15940	15950	15940	92
466	20231012	123200	468976200	15940	15940	15940	15940	32
467	20231012	123100	468466120	15940	15940	15940	15940	125
468	20231012	123000	466473620	15940	15940	15940	15940	0
469	20231012	122900	466473620	15940	15910	15940	15910	655
470	20231012	122800	456046130	15910	15910	15910	15910	0
471	20231012	122700	456046130	15910	15910	15910	15910	1
472	20231012	122600	456030220	15910	15910	15910	15910	114
473	20231012	122500	454216480	15910	15910	15910	15910	21
474	20231012	122400	453882370	15910	15910	15910	15910	54
475	20231012	122300	453023230	15910	15910	15910	15910	0
476	20231012	122200	453023230	15910	15910	15910	15910	0
477	20231012	122100	453023230	15910	15920	15920	15910	204
478	20231012	122000	449776870	15940	15940	15940	15940	34
479	20231012	121900	449234910	15940	15940	15940	15940	29
480	20231012	121800	448772650	15950	15950	15950	15950	2
481	20231012	121700	448740750	15940	15940	15940	15940	60
482	20231012	121600	447784350	15950	15950	15950	15950	79
483	20231012	121500	446524300	15920	15920	15920	15920	0
484	20231012	121400	446524300	15920	15900	15950	15900	1656
485	20231012	121300	420169210	15890	15890	15890	15890	0
486	20231012	121200	420169210	15890	15890	15890	15890	49
487	20231012	121100	419390600	15870	15890	15890	15860	210
488	20231012	121000	416058790	15900	15940	15940	15890	335
489	20231012	120900	410727900	15950	15950	15950	15950	65
490	20231012	120800	409691150	15950	15950	15950	15950	1
491	20231012	120700	409675200	15950	15950	15950	15940	310
492	20231012	120600	404731300	15950	15950	15950	15950	0
493	20231012	120500	404731300	15950	15950	15950	15950	56
494	20231012	120400	403838100	15950	15950	15950	15950	91
495	20231012	120300	402386650	15940	15940	15940	15940	0
496	20231012	120200	402386650	15940	15950	15950	15940	110
497	20231012	120100	400632450	15940	15940	15940	15940	0
498	20231012	120000	400632450	15940	15950	15950	15930	181
499	20231012	115900	397746890	15950	15940	15950	15940	91
500	20231012	115800	396295590	15940	15940	15940	15940	68
501	20231012	115700	395211670	15940	15940	15940	15940	52
502	20231012	115600	394382790	15940	15940	15940	15940	99
503	20231012	115500	392804730	15930	15930	15930	15930	30
504	20231012	115400	392326830	15930	15930	15930	15930	50
505	20231012	115300	391530330	15930	15930	15930	15930	0
506	20231012	115200	391530330	15930	15920	15930	15920	79
507	20231012	115100	390271880	15920	15920	15920	15920	44
508	20231012	115000	389571400	15920	15920	15920	15910	23
509	20231012	114900	389205260	15920	15930	15930	15920	37
510	20231012	114800	388615870	15930	15940	15940	15930	109
511	20231012	114700	386878800	15940	15930	15940	15930	125
512	20231012	114600	384886790	15910	15910	15910	15910	0
513	20231012	114500	384886790	15910	15900	15910	15900	52
514	20231012	114400	384059490	15900	15900	15900	15900	4
515	20231012	114300	383995890	15910	15910	15910	15910	7
516	20231012	114200	383884520	15910	15910	15910	15910	87
517	20231012	114100	382500350	15900	15890	15900	15890	34
518	20231012	114000	381959780	15900	15900	15900	15900	53
519	20231012	113900	381117080	15900	15900	15910	15900	245
520	20231012	113800	377221030	15900	15900	15900	15900	129
521	20231012	113700	375169930	15900	15920	15920	15900	606
522	20231012	113600	365527960	15930	15930	15930	15930	92
523	20231012	113500	364062400	15940	15940	15940	15940	51
524	20231012	113400	363249460	15940	15940	15940	15940	2
525	20231012	113300	363217580	15940	15940	15940	15930	117
526	20231012	113200	361352900	15940	15940	15940	15940	4
527	20231012	113100	361289140	15930	15930	15930	15930	6
528	20231012	113000	361193560	15930	15940	15940	15930	67
529	20231012	112900	360126200	15940	15940	15940	15940	0
530	20231012	112800	360126200	15940	15930	15940	15930	79
531	20231012	112700	358866990	15930	15930	15930	15930	26
532	20231012	112600	358452810	15930	15930	15930	15930	125
533	20231012	112500	356461560	15930	15930	15930	15930	4
534	20231012	112400	356397840	15930	15930	15930	15930	0
535	20231012	112300	356397840	15930	15930	15930	15930	82
536	20231012	112200	355091580	15920	15920	15920	15920	0
537	20231012	112100	355091580	15920	15920	15920	15920	18
538	20231012	112000	354805020	15910	15930	15930	15910	18
539	20231012	111900	354518530	15930	15930	15930	15930	90
540	20231012	111800	353084830	15930	15930	15930	15930	50
541	20231012	111700	352288330	15920	15930	15930	15920	78
542	20231012	111600	351046070	15940	15910	15950	15910	370
543	20231012	111500	345147110	15900	15900	15900	15900	11
544	20231012	111400	344972210	15910	15910	15910	15910	59
545	20231012	111300	344033520	15910	15910	15910	15900	99
546	20231012	111200	342458900	15900	15900	15900	15900	0
547	20231012	111100	342458900	15900	15900	15900	15900	20
548	20231012	111000	342140900	15890	15890	15890	15890	0
549	20231012	110900	342140900	15890	15930	15930	15890	136
550	20231012	110800	339975630	15930	15930	15930	15930	49
551	20231012	110700	339195060	15930	15930	15930	15930	56
552	20231012	110600	338302980	15920	15920	15920	15920	70
553	20231012	110500	337188580	15920	15940	15950	15920	72
554	20231012	110400	336041160	15940	15930	15940	15930	130
555	20231012	110300	333968980	15930	15930	15930	15930	33
556	20231012	110200	333443290	15930	15930	15930	15930	0
557	20231012	110100	333443290	15930	15930	15930	15930	48
558	20231012	110000	332678650	15930	15930	15940	15930	149
559	20231012	105900	330304790	15930	15930	15930	15930	79
560	20231012	105800	329046320	15900	15900	15900	15900	0
561	20231012	105700	329046320	15900	15940	15940	15900	30
562	20231012	105600	328568810	15950	15910	15950	15880	551
563	20231012	105500	319799830	15920	15930	15930	15920	38
564	20231012	105400	319194750	15940	15940	15940	15930	208
565	20231012	105300	315879830	15940	15940	15940	15940	0
566	20231012	105200	315879830	15940	15930	15940	15930	72
567	20231012	105100	314732800	15930	15920	15930	15920	16
568	20231012	105000	314478000	15920	15920	15920	15920	8
569	20231012	104900	314350640	15910	15930	15930	15910	682
570	20231012	104800	303490230	15940	15950	15950	15940	119
571	20231012	104700	301592670	15940	15920	15940	15920	476
572	20231012	104600	294010130	15920	15920	15920	15920	20
573	20231012	104500	293691730	15910	15910	15910	15910	0
574	20231012	104400	293691730	15910	15910	15910	15910	252
575	20231012	104300	289682410	15910	15900	15910	15900	50
576	20231012	104200	288887360	15900	15910	15910	15900	71
577	20231012	104100	287757800	15900	15900	15900	15900	1
578	20231012	104000	287741900	15900	15900	15900	15900	0
579	20231012	103900	287741900	15900	15900	15900	15900	167
580	20231012	103800	285086600	15900	15890	15900	15890	49
581	20231012	103700	284307540	15890	15890	15890	15890	82
582	20231012	103600	283004560	15890	15900	15910	15890	247
583	20231012	103500	279079040	15900	15890	15900	15890	252
584	20231012	103400	275074120	15890	15890	15890	15890	0
585	20231012	103300	275074120	15890	15890	15890	15890	6
586	20231012	103200	274978780	15890	15890	15890	15890	70
587	20231012	103100	273866480	15890	15900	15900	15890	35
588	20231012	103000	273310230	15890	15890	15900	15890	142
589	20231012	102900	271053010	15900	15900	15900	15900	7
590	20231012	102800	270941710	15890	15890	15890	15890	0
591	20231012	102700	270941710	15890	15890	15890	15890	37
592	20231012	102600	270353780	15890	15900	15900	15890	87
593	20231012	102500	268970510	15900	15900	15900	15900	53
594	20231012	102400	268127810	15900	15910	15910	15900	52
595	20231012	102300	267300920	15910	15910	15910	15910	65
596	20231012	102200	266266770	15900	15910	15910	15900	59
597	20231012	102100	265328580	15910	15890	15910	15890	126
598	20231012	102000	263326380	15890	15910	15910	15890	159
599	20231012	101900	260797460	15910	15910	15910	15910	9
600	20231012	101800	260654270	15910	15900	15910	15900	74
601	20231012	101700	259477630	15900	15910	15910	15900	254
602	20231012	101600	255438920	15910	15900	15910	15900	51
603	20231012	101500	254627560	15900	15880	15900	15880	54
604	20231012	101400	253769260	15890	15910	15910	15890	260
605	20231012	101300	249636660	15910	15900	15920	15900	610
606	20231012	101200	239929500	15900	15900	15900	15900	85
607	20231012	101100	238578000	15900	15880	15910	15880	869
608	20231012	101000	224760960	15880	15870	15880	15870	159
609	20231012	100900	222236140	15870	15870	15870	15870	0
610	20231012	100800	222236140	15870	15890	15890	15870	90
611	20231012	100700	220807400	15880	15880	15890	15880	73
612	20231012	100600	219648030	15880	15880	15900	15880	299
613	20231012	100500	214895860	15870	15870	15870	15870	58
614	20231012	100400	213975400	15870	15850	15870	15850	122
615	20231012	100300	212039770	15850	15830	15850	15830	111
616	20231012	100200	210282260	15830	15830	15830	15830	54
617	20231012	100100	209427440	15830	15810	15830	15810	171
618	20231012	100000	206722530	15810	15810	15810	15810	0
619	20231012	095900	206722530	15810	15800	15810	15800	107
620	20231012	095800	205030870	15810	15810	15810	15810	49
621	20231012	095700	204256180	15810	15810	15810	15810	16
622	20231012	095600	204003220	15810	15820	15820	15810	223
623	20231012	095500	200476720	15810	15810	15810	15810	5
624	20231012	095400	200397670	15820	15810	15820	15810	40
625	20231012	095300	199765170	15820	15820	15820	15820	53
626	20231012	095200	198926710	15810	15830	15830	15810	77
627	20231012	095100	197708290	15850	15820	15860	15820	400
628	20231012	095000	191370770	15820	15820	15820	15820	150
629	20231012	094900	188997770	15810	15810	15820	15810	18
630	20231012	094800	188713100	15810	15800	15890	15800	1243
631	20231012	094700	169042940	15800	15800	15800	15800	0
632	20231012	094600	169042940	15800	15750	15800	15750	108
633	20231012	094500	167338470	15730	15730	15730	15730	0
634	20231012	094400	167338470	15730	15730	15730	15730	38
635	20231012	094300	166740730	15720	15750	15750	15720	329
636	20231012	094200	161563440	15760	15760	15760	15760	3
637	20231012	094100	161516160	15750	15750	15750	15750	28
638	20231012	094000	161075160	15750	15780	15790	15750	250
639	20231012	093900	157131870	15780	15770	15800	15770	32
640	20231012	093800	156626880	15790	15770	15790	15770	44
641	20231012	093700	155932920	15740	15770	15770	15730	504
642	20231012	093600	147994610	15780	15800	15800	15780	180
643	20231012	093500	145153270	15800	15800	15800	15800	116
644	20231012	093400	143320470	15820	15810	15840	15810	76
645	20231012	093300	142117270	15800	15800	15800	15800	13
646	20231012	093200	141911870	15790	15800	15800	15790	23
647	20231012	093100	141548690	15820	15830	15880	15820	615
648	20231012	093000	131806740	15830	15830	15830	15830	2
649	20231012	092900	131775080	15820	15810	15820	15810	45
650	20231012	092800	131063300	15790	15790	15790	15790	89
651	20231012	092700	129657990	15790	15790	15790	15790	5
652	20231012	092600	129579040	15790	15780	15790	15780	30
653	20231012	092500	129105630	15800	15770	15800	15770	249
654	20231012	092400	125176020	15770	15790	15790	15770	67
655	20231012	092300	124118880	15780	15820	15820	15780	312
656	20231012	092200	119188150	15820	15830	15830	15820	116
657	20231012	092100	117352070	15820	15840	15840	15820	583
658	20231012	092000	108125460	15850	15810	15850	15810	159
659	20231012	091900	105608220	15810	15760	15810	15760	1212
660	20231012	091800	86470400	15760	15780	15780	15760	370
661	20231012	091700	80635380	15780	15780	15780	15780	382
662	20231012	091600	74607420	15780	15790	15790	15780	278
663	20231012	091500	70219780	15790	15800	15800	15790	218
664	20231012	091400	66776270	15810	15810	15810	15810	158
665	20231012	091300	64278290	15820	15850	15850	15820	115
666	20231012	091200	62456190	15860	15880	15880	15850	474
667	20231012	091100	54939130	15870	15870	15870	15870	241
668	20231012	091000	51114460	15860	15890	15900	15860	362
669	20231012	090900	45368790	15900	15900	15900	15900	122
670	20231012	090800	43428990	15900	15910	15910	15900	214
671	20231012	090700	40025390	15910	15880	15920	15880	489
672	20231012	090600	32253010	15870	15870	15920	15870	652
673	20231012	090500	21898190	15870	15860	15870	15860	147
674	20231012	090400	19566600	15860	15860	15870	15860	250
675	20231012	090300	15601100	15870	15750	15870	15750	495
676	20231012	090200	7764780	15800	15750	15800	15750	167
677	20231012	090100	5131240	15790	15760	15790	15740	129
678	20231012	090000	3098370	15770	15720	15770	15710	197