KissMeData/417840/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	210200	560939500	12350	12350	12350	12350	1622
3	20231012	210100	560939500	12350	12350	12350	12350	0
4	20231012	210000	560939500	12350	12350	12350	12350	0
5	20231012	205900	560939500	12350	12350	12350	12350	0
6	20231012	205800	560939500	12350	12350	12350	12350	0
7	20231012	205700	560939500	12350	12350	12350	12350	0
8	20231012	205600	560939500	12350	12350	12350	12350	0
9	20231012	205500	560939500	12350	12350	12350	12350	0
10	20231012	205400	560939500	12350	12350	12350	12350	0
11	20231012	205300	560939500	12350	12350	12350	12350	0
12	20231012	205200	560939500	12350	12350	12350	12350	0
13	20231012	205100	560939500	12350	12350	12350	12350	0
14	20231012	205000	560939500	12350	12350	12350	12350	0
15	20231012	204900	560939500	12350	12350	12350	12350	0
16	20231012	204800	560939500	12350	12350	12350	12350	0
17	20231012	204700	560939500	12350	12350	12350	12350	0
18	20231012	204600	560939500	12350	12350	12350	12350	0
19	20231012	204500	560939500	12350	12350	12350	12350	0
20	20231012	204400	560939500	12350	12350	12350	12350	0
21	20231012	204300	560939500	12350	12350	12350	12350	0
22	20231012	204200	560939500	12350	12350	12350	12350	0
23	20231012	204100	560939500	12350	12350	12350	12350	0
24	20231012	204000	560939500	12350	12350	12350	12350	0
25	20231012	203900	560939500	12350	12350	12350	12350	0
26	20231012	203800	560939500	12350	12350	12350	12350	0
27	20231012	203700	560939500	12350	12350	12350	12350	0
28	20231012	203600	560939500	12350	12350	12350	12350	0
29	20231012	203500	560939500	12350	12350	12350	12350	0
30	20231012	203400	560939500	12350	12350	12350	12350	0
31	20231012	203300	560939500	12350	12350	12350	12350	0
32	20231012	203200	560939500	12350	12350	12350	12350	1622
33	20231012	203100	560939500	12350	12350	12350	12350	0
34	20231012	203000	560939500	12350	12350	12350	12350	0
35	20231012	202900	560939500	12350	12350	12350	12350	0
36	20231012	202800	560939500	12350	12350	12350	12350	0
37	20231012	202700	560939500	12350	12350	12350	12350	0
38	20231012	202600	560939500	12350	12350	12350	12350	0
39	20231012	202500	560939500	12350	12350	12350	12350	0
40	20231012	202400	560939500	12350	12350	12350	12350	0
41	20231012	202300	560939500	12350	12350	12350	12350	0
42	20231012	202200	560939500	12350	12350	12350	12350	0
43	20231012	202100	560939500	12350	12350	12350	12350	0
44	20231012	202000	560939500	12350	12350	12350	12350	0
45	20231012	201900	560939500	12350	12350	12350	12350	0
46	20231012	201800	560939500	12350	12350	12350	12350	0
47	20231012	201700	560939500	12350	12350	12350	12350	0
48	20231012	201600	560939500	12350	12350	12350	12350	0
49	20231012	201500	560939500	12350	12350	12350	12350	0
50	20231012	201400	560939500	12350	12350	12350	12350	0
51	20231012	201300	560939500	12350	12350	12350	12350	0
52	20231012	201200	560939500	12350	12350	12350	12350	0
53	20231012	201100	560939500	12350	12350	12350	12350	0
54	20231012	201000	560939500	12350	12350	12350	12350	0
55	20231012	200900	560939500	12350	12350	12350	12350	0
56	20231012	200800	560939500	12350	12350	12350	12350	0
57	20231012	200700	560939500	12350	12350	12350	12350	0
58	20231012	200600	560939500	12350	12350	12350	12350	0
59	20231012	200500	560939500	12350	12350	12350	12350	0
60	20231012	200400	560939500	12350	12350	12350	12350	0
61	20231012	200300	560939500	12350	12350	12350	12350	0
62	20231012	200200	560939500	12350	12350	12350	12350	1622
63	20231012	200100	560939500	12350	12350	12350	12350	0
64	20231012	200000	560939500	12350	12350	12350	12350	0
65	20231012	195900	560939500	12350	12350	12350	12350	0
66	20231012	195800	560939500	12350	12350	12350	12350	0
67	20231012	195700	560939500	12350	12350	12350	12350	0
68	20231012	195600	560939500	12350	12350	12350	12350	0
69	20231012	195500	560939500	12350	12350	12350	12350	0
70	20231012	195400	560939500	12350	12350	12350	12350	0
71	20231012	195300	560939500	12350	12350	12350	12350	0
72	20231012	195200	560939500	12350	12350	12350	12350	0
73	20231012	195100	560939500	12350	12350	12350	12350	0
74	20231012	195000	560939500	12350	12350	12350	12350	0
75	20231012	194900	560939500	12350	12350	12350	12350	0
76	20231012	194800	560939500	12350	12350	12350	12350	0
77	20231012	194700	560939500	12350	12350	12350	12350	0
78	20231012	194600	560939500	12350	12350	12350	12350	0
79	20231012	194500	560939500	12350	12350	12350	12350	0
80	20231012	194400	560939500	12350	12350	12350	12350	0
81	20231012	194300	560939500	12350	12350	12350	12350	0
82	20231012	194200	560939500	12350	12350	12350	12350	0
83	20231012	194100	560939500	12350	12350	12350	12350	0
84	20231012	194000	560939500	12350	12350	12350	12350	0
85	20231012	193900	560939500	12350	12350	12350	12350	0
86	20231012	193800	560939500	12350	12350	12350	12350	0
87	20231012	193700	560939500	12350	12350	12350	12350	0
88	20231012	193600	560939500	12350	12350	12350	12350	0
89	20231012	193500	560939500	12350	12350	12350	12350	0
90	20231012	193400	560939500	12350	12350	12350	12350	0
91	20231012	193300	560939500	12350	12350	12350	12350	0
92	20231012	193200	560939500	12350	12350	12350	12350	1622
93	20231012	193100	560939500	12350	12350	12350	12350	0
94	20231012	193000	560939500	12350	12350	12350	12350	0
95	20231012	192900	560939500	12350	12350	12350	12350	0
96	20231012	192800	560939500	12350	12350	12350	12350	0
97	20231012	192700	560939500	12350	12350	12350	12350	0
98	20231012	192600	560939500	12350	12350	12350	12350	0
99	20231012	192500	560939500	12350	12350	12350	12350	0
100	20231012	192400	560939500	12350	12350	12350	12350	0
101	20231012	192300	560939500	12350	12350	12350	12350	0
102	20231012	192200	560939500	12350	12350	12350	12350	0
103	20231012	192100	560939500	12350	12350	12350	12350	0
104	20231012	192000	560939500	12350	12350	12350	12350	0
105	20231012	191900	560939500	12350	12350	12350	12350	0
106	20231012	191800	560939500	12350	12350	12350	12350	0
107	20231012	191700	560939500	12350	12350	12350	12350	0
108	20231012	191600	560939500	12350	12350	12350	12350	0
109	20231012	191500	560939500	12350	12350	12350	12350	0
110	20231012	191400	560939500	12350	12350	12350	12350	0
111	20231012	191300	560939500	12350	12350	12350	12350	0
112	20231012	191200	560939500	12350	12350	12350	12350	0
113	20231012	191100	560939500	12350	12350	12350	12350	0
114	20231012	191000	560939500	12350	12350	12350	12350	0
115	20231012	190900	560939500	12350	12350	12350	12350	0
116	20231012	190800	560939500	12350	12350	12350	12350	0
117	20231012	190700	560939500	12350	12350	12350	12350	0
118	20231012	190600	560939500	12350	12350	12350	12350	0
119	20231012	190500	560939500	12350	12350	12350	12350	0
120	20231012	190400	560939500	12350	12350	12350	12350	0
121	20231012	190300	560939500	12350	12350	12350	12350	0
122	20231012	190200	560939500	12350	12350	12350	12350	1622
123	20231012	190100	560939500	12350	12350	12350	12350	0
124	20231012	190000	560939500	12350	12350	12350	12350	0
125	20231012	185900	560939500	12350	12350	12350	12350	0
126	20231012	185800	560939500	12350	12350	12350	12350	0
127	20231012	185700	560939500	12350	12350	12350	12350	0
128	20231012	185600	560939500	12350	12350	12350	12350	0
129	20231012	185500	560939500	12350	12350	12350	12350	0
130	20231012	185400	560939500	12350	12350	12350	12350	0
131	20231012	185300	560939500	12350	12350	12350	12350	0
132	20231012	185200	560939500	12350	12350	12350	12350	0
133	20231012	185100	560939500	12350	12350	12350	12350	0
134	20231012	185000	560939500	12350	12350	12350	12350	0
135	20231012	184900	560939500	12350	12350	12350	12350	0
136	20231012	184800	560939500	12350	12350	12350	12350	0
137	20231012	184700	560939500	12350	12350	12350	12350	0
138	20231012	184600	560939500	12350	12350	12350	12350	0
139	20231012	184500	560939500	12350	12350	12350	12350	0
140	20231012	184400	560939500	12350	12350	12350	12350	0
141	20231012	184300	560939500	12350	12350	12350	12350	0
142	20231012	184200	560939500	12350	12350	12350	12350	0
143	20231012	184100	560939500	12350	12350	12350	12350	0
144	20231012	184000	560939500	12350	12350	12350	12350	0
145	20231012	183900	560939500	12350	12350	12350	12350	0
146	20231012	183800	560939500	12350	12350	12350	12350	0
147	20231012	183700	560939500	12350	12350	12350	12350	0
148	20231012	183600	560939500	12350	12350	12350	12350	0
149	20231012	183500	560939500	12350	12350	12350	12350	0
150	20231012	183400	560939500	12350	12350	12350	12350	0
151	20231012	183300	560939500	12350	12350	12350	12350	0
152	20231012	183200	560939500	12350	12350	12350	12350	1622
153	20231012	183100	560939500	12350	12350	12350	12350	0
154	20231012	183000	560939500	12350	12350	12350	12350	0
155	20231012	182900	560939500	12350	12350	12350	12350	0
156	20231012	182800	560939500	12350	12350	12350	12350	0
157	20231012	182700	560939500	12350	12350	12350	12350	0
158	20231012	182600	560939500	12350	12350	12350	12350	0
159	20231012	182500	560939500	12350	12350	12350	12350	0
160	20231012	182400	560939500	12350	12350	12350	12350	0
161	20231012	182300	560939500	12350	12350	12350	12350	0
162	20231012	182200	560939500	12350	12350	12350	12350	0
163	20231012	182100	560939500	12350	12350	12350	12350	0
164	20231012	182000	560939500	12350	12350	12350	12350	0
165	20231012	181900	560939500	12350	12350	12350	12350	0
166	20231012	181800	560939500	12350	12350	12350	12350	0
167	20231012	181700	560939500	12350	12350	12350	12350	0
168	20231012	181600	560939500	12350	12350	12350	12350	0
169	20231012	181500	560939500	12350	12350	12350	12350	0
170	20231012	181400	560939500	12350	12350	12350	12350	0
171	20231012	181300	560939500	12350	12350	12350	12350	0
172	20231012	181200	560939500	12350	12350	12350	12350	0
173	20231012	181100	560939500	12350	12350	12350	12350	0
174	20231012	181000	560939500	12350	12350	12350	12350	0
175	20231012	180900	560939500	12350	12350	12350	12350	0
176	20231012	180800	560939500	12350	12350	12350	12350	0
177	20231012	180700	560939500	12350	12350	12350	12350	0
178	20231012	180600	560939500	12350	12350	12350	12350	0
179	20231012	180500	560939500	12350	12350	12350	12350	0
180	20231012	180400	560939500	12350	12350	12350	12350	0
181	20231012	180300	560939500	12350	12350	12350	12350	0
182	20231012	180200	560939500	12350	12350	12350	12350	1622
183	20231012	180100	560939500	12350	12350	12350	12350	0
184	20231012	180000	560939500	12350	12350	12350	12350	0
185	20231012	175900	560939500	12350	12350	12350	12350	0
186	20231012	175800	560939500	12350	12350	12350	12350	0
187	20231012	175700	560939500	12350	12350	12350	12350	0
188	20231012	175600	560939500	12350	12350	12350	12350	0
189	20231012	175500	560939500	12350	12350	12350	12350	0
190	20231012	175400	560939500	12350	12350	12350	12350	0
191	20231012	175300	560939500	12350	12350	12350	12350	0
192	20231012	175200	560939500	12350	12350	12350	12350	0
193	20231012	175100	560939500	12350	12350	12350	12350	0
194	20231012	175000	560939500	12350	12350	12350	12350	0
195	20231012	174900	560939500	12350	12350	12350	12350	0
196	20231012	174800	560939500	12350	12350	12350	12350	0
197	20231012	174700	560939500	12350	12350	12350	12350	0
198	20231012	174600	560939500	12350	12350	12350	12350	0
199	20231012	174500	560939500	12350	12350	12350	12350	0
200	20231012	174400	560939500	12350	12350	12350	12350	0
201	20231012	174300	560939500	12350	12350	12350	12350	0
202	20231012	174200	560939500	12350	12350	12350	12350	0
203	20231012	174100	560939500	12350	12350	12350	12350	0
204	20231012	174000	560939500	12350	12350	12350	12350	0
205	20231012	173900	560939500	12350	12350	12350	12350	0
206	20231012	173800	560939500	12350	12350	12350	12350	0
207	20231012	173700	560939500	12350	12350	12350	12350	0
208	20231012	173600	560939500	12350	12350	12350	12350	0
209	20231012	173500	560939500	12350	12350	12350	12350	0
210	20231012	173400	560939500	12350	12350	12350	12350	0
211	20231012	173300	560939500	12350	12350	12350	12350	0
212	20231012	173200	560939500	12350	12350	12350	12350	1622
213	20231012	173100	560939500	12350	12350	12350	12350	0
214	20231012	173000	560939500	12350	12350	12350	12350	0
215	20231012	172900	560939500	12350	12350	12350	12350	0
216	20231012	172800	560939500	12350	12350	12350	12350	0
217	20231012	172700	560939500	12350	12350	12350	12350	0
218	20231012	172600	560939500	12350	12350	12350	12350	0
219	20231012	172500	560939500	12350	12350	12350	12350	0
220	20231012	172400	560939500	12350	12350	12350	12350	0
221	20231012	172300	560939500	12350	12350	12350	12350	0
222	20231012	172200	560939500	12350	12350	12350	12350	0
223	20231012	172100	560939500	12350	12350	12350	12350	0
224	20231012	172000	560939500	12350	12350	12350	12350	0
225	20231012	171900	560939500	12350	12350	12350	12350	0
226	20231012	171800	560939500	12350	12350	12350	12350	0
227	20231012	171700	560939500	12350	12350	12350	12350	0
228	20231012	171600	560939500	12350	12350	12350	12350	0
229	20231012	171500	560939500	12350	12350	12350	12350	0
230	20231012	171400	560939500	12350	12350	12350	12350	0
231	20231012	171300	560939500	12350	12350	12350	12350	0
232	20231012	171200	560939500	12350	12350	12350	12350	0
233	20231012	171100	560939500	12350	12350	12350	12350	0
234	20231012	171000	560939500	12350	12350	12350	12350	0
235	20231012	170900	560939500	12350	12350	12350	12350	0
236	20231012	170800	560939500	12350	12350	12350	12350	0
237	20231012	170700	560939500	12350	12350	12350	12350	0
238	20231012	170600	560939500	12350	12350	12350	12350	0
239	20231012	170500	560939500	12350	12350	12350	12350	0
240	20231012	170400	560939500	12350	12350	12350	12350	0
241	20231012	170300	560939500	12350	12350	12350	12350	0
242	20231012	170200	560939500	12350	12350	12350	12350	1622
243	20231012	170100	560939500	12350	12350	12350	12350	0
244	20231012	170000	560939500	12350	12350	12350	12350	0
245	20231012	165900	560939500	12350	12350	12350	12350	0
246	20231012	165800	560939500	12350	12350	12350	12350	0
247	20231012	165700	560939500	12350	12350	12350	12350	0
248	20231012	165600	560939500	12350	12350	12350	12350	0
249	20231012	165500	560939500	12350	12350	12350	12350	0
250	20231012	165400	560939500	12350	12350	12350	12350	0
251	20231012	165300	560939500	12350	12350	12350	12350	0
252	20231012	165200	560939500	12350	12350	12350	12350	0
253	20231012	165100	560939500	12350	12350	12350	12350	0
254	20231012	165000	560939500	12350	12350	12350	12350	0
255	20231012	164900	560939500	12350	12350	12350	12350	0
256	20231012	164800	560939500	12350	12350	12350	12350	0
257	20231012	164700	560939500	12350	12350	12350	12350	0
258	20231012	164600	560939500	12350	12350	12350	12350	0
259	20231012	164500	560939500	12350	12350	12350	12350	0
260	20231012	164400	560939500	12350	12350	12350	12350	0
261	20231012	164300	560939500	12350	12350	12350	12350	0
262	20231012	164200	560939500	12350	12350	12350	12350	0
263	20231012	164100	560939500	12350	12350	12350	12350	0
264	20231012	164000	560939500	12350	12350	12350	12350	0
265	20231012	163900	560939500	12350	12350	12350	12350	0
266	20231012	163800	560939500	12350	12350	12350	12350	0
267	20231012	163700	560939500	12350	12350	12350	12350	0
268	20231012	163600	560939500	12350	12350	12350	12350	0
269	20231012	163500	560939500	12350	12350	12350	12350	0
270	20231012	163400	560939500	12350	12350	12350	12350	0
271	20231012	163300	560939500	12350	12350	12350	12350	0
272	20231012	163200	560939500	12350	12350	12350	12350	1622
273	20231012	163100	560939500	12350	12350	12350	12350	0
274	20231012	163000	560939500	12350	12350	12350	12350	0
275	20231012	162900	560939500	12350	12350	12350	12350	0
276	20231012	162800	560939500	12350	12350	12350	12350	0
277	20231012	162700	560939500	12350	12350	12350	12350	0
278	20231012	162600	560939500	12350	12350	12350	12350	0
279	20231012	162500	560939500	12350	12350	12350	12350	0
280	20231012	162400	560939500	12350	12350	12350	12350	0
281	20231012	162300	560939500	12350	12350	12350	12350	0
282	20231012	162200	560939500	12350	12350	12350	12350	0
283	20231012	162100	560939500	12350	12350	12350	12350	0
284	20231012	162000	560939500	12350	12350	12350	12350	0
285	20231012	161900	560939500	12350	12350	12350	12350	0
286	20231012	161800	560939500	12350	12350	12350	12350	0
287	20231012	161700	560939500	12350	12350	12350	12350	0
288	20231012	161600	560939500	12350	12350	12350	12350	0
289	20231012	161500	560939500	12350	12350	12350	12350	0
290	20231012	161400	560939500	12350	12350	12350	12350	0
291	20231012	161300	560939500	12350	12350	12350	12350	0
292	20231012	161200	560939500	12350	12350	12350	12350	0
293	20231012	161100	560939500	12350	12350	12350	12350	0
294	20231012	161000	560939500	12350	12350	12350	12350	0
295	20231012	160900	560939500	12350	12350	12350	12350	0
296	20231012	160800	560939500	12350	12350	12350	12350	0
297	20231012	160700	560939500	12350	12350	12350	12350	0
298	20231012	160600	560939500	12350	12350	12350	12350	0
299	20231012	160500	560939500	12350	12350	12350	12350	0
300	20231012	160400	560939500	12350	12350	12350	12350	0
301	20231012	160300	560939500	12350	12350	12350	12350	0
302	20231012	160200	560939500	12350	12350	12350	12350	1622
303	20231012	160100	560939500	12350	12350	12350	12350	0
304	20231012	160000	560939500	12350	12350	12350	12350	0
305	20231012	155900	560939500	12350	12350	12350	12350	0
306	20231012	155800	560939500	12350	12350	12350	12350	0
307	20231012	155700	560939500	12350	12350	12350	12350	0
308	20231012	155600	560939500	12350	12350	12350	12350	0
309	20231012	155500	560939500	12350	12350	12350	12350	0
310	20231012	155400	560939500	12350	12350	12350	12350	0
311	20231012	155300	560939500	12350	12350	12350	12350	0
312	20231012	155200	560939500	12350	12350	12350	12350	0
313	20231012	155100	560939500	12350	12350	12350	12350	0
314	20231012	155000	560939500	12350	12350	12350	12350	0
315	20231012	154900	560939500	12350	12350	12350	12350	0
316	20231012	154800	560939500	12350	12350	12350	12350	0
317	20231012	154700	560939500	12350	12350	12350	12350	0
318	20231012	154600	560939500	12350	12350	12350	12350	0
319	20231012	154500	560939500	12350	12350	12350	12350	0
320	20231012	154400	560939500	12350	12350	12350	12350	0
321	20231012	154300	560939500	12350	12350	12350	12350	0
322	20231012	154200	560939500	12350	12350	12350	12350	0
323	20231012	154100	560939500	12350	12350	12350	12350	0
324	20231012	154000	560939500	12350	12350	12350	12350	0
325	20231012	153900	560939500	12350	12350	12350	12350	0
326	20231012	153800	560939500	12350	12350	12350	12350	0
327	20231012	153700	560939500	12350	12350	12350	12350	0
328	20231012	153600	560939500	12350	12350	12350	12350	0
329	20231012	153500	560939500	12350	12350	12350	12350	0
330	20231012	153400	560939500	12350	12350	12350	12350	0
331	20231012	153300	560939500	12350	12350	12350	12350	0
332	20231012	153200	560939500	12350	12350	12350	12350	1622
333	20231012	153100	560939500	12350	12350	12350	12350	0
334	20231012	153000	560939500	12350	12350	12350	12350	1622
335	20231012	152900	540907800	12350	12350	12350	12350	0
336	20231012	152800	540907800	12350	12350	12350	12350	0
337	20231012	152700	540907800	12350	12350	12350	12350	0
338	20231012	152600	540907800	12350	12350	12350	12350	0
339	20231012	152500	540907800	12350	12350	12350	12350	0
340	20231012	152400	540907800	12350	12350	12350	12350	0
341	20231012	152300	540907800	12350	12350	12350	12350	0
342	20231012	152200	540907800	12350	12350	12350	12350	0
343	20231012	152100	540907800	12350	12350	12350	12350	0
344	20231012	152000	540907800	12350	12350	12350	12350	0
345	20231012	151900	540907800	12350	12350	12350	12300	221
346	20231012	151800	538186980	12350	12310	12350	12310	309
347	20231012	151700	534374830	12310	12310	12310	12310	381
348	20231012	151600	529684720	12310	12350	12350	12300	1085
349	20231012	151500	516304420	12350	12350	12350	12350	103
350	20231012	151400	515032370	12350	12350	12350	12350	395
351	20231012	151300	510154120	12400	12350	12400	12350	601
352	20231012	151200	502731720	12410	12410	12410	12410	1
353	20231012	151100	502719310	12350	12350	12350	12350	400
354	20231012	151000	497779310	12350	12350	12350	12350	1
355	20231012	150900	497766960	12410	12410	12410	12410	71
356	20231012	150800	496885850	12410	12410	12410	12410	38
357	20231012	150700	496414270	12350	12350	12350	12350	0
358	20231012	150600	496414270	12350	12350	12350	12350	1
359	20231012	150500	496401920	12410	12410	12410	12410	0
360	20231012	150400	496401920	12410	12410	12410	12410	2
361	20231012	150300	496377100	12350	12350	12350	12350	0
362	20231012	150200	496377100	12350	12350	12350	12350	0
363	20231012	150100	496377100	12350	12350	12350	12350	0
364	20231012	150000	496377100	12350	12350	12350	12350	0
365	20231012	145900	496377100	12350	12350	12350	12350	0
366	20231012	145800	496377100	12350	12360	12360	12350	509
367	20231012	145700	490088480	12360	12360	12360	12360	0
368	20231012	145600	490088480	12360	12370	12370	12360	100
369	20231012	145500	488852180	12410	12420	12420	12410	277
370	20231012	145400	485413600	12440	12440	12440	12440	0
371	20231012	145300	485413600	12440	12440	12440	12440	0
372	20231012	145200	485413600	12440	12440	12440	12440	0
373	20231012	145100	485413600	12440	12440	12440	12440	0
374	20231012	145000	485413600	12440	12440	12440	12440	0
375	20231012	144900	485413600	12440	12440	12440	12440	0
376	20231012	144800	485413600	12440	12440	12440	12440	0
377	20231012	144700	485413600	12440	12440	12440	12440	1
378	20231012	144600	485401160	12410	12410	12410	12410	0
379	20231012	144500	485401160	12410	12410	12410	12410	0
380	20231012	144400	485401160	12410	12410	12410	12410	0
381	20231012	144300	485401160	12410	12410	12410	12410	0
382	20231012	144200	485401160	12410	12410	12410	12410	0
383	20231012	144100	485401160	12410	12410	12410	12410	0
384	20231012	144000	485401160	12410	12410	12410	12410	0
385	20231012	143900	485401160	12410	12410	12410	12410	0
386	20231012	143800	485401160	12410	12420	12420	12410	20
387	20231012	143700	485152830	12420	12420	12420	12420	0
388	20231012	143600	485152830	12420	12420	12420	12420	100
389	20231012	143500	483910830	12430	12430	12430	12430	1000
390	20231012	143400	471480830	12420	12420	12420	12420	0
391	20231012	143300	471480830	12420	12420	12420	12420	0
392	20231012	143200	471480830	12420	12420	12420	12420	0
393	20231012	143100	471480830	12420	12420	12420	12420	1
394	20231012	143000	471468410	12420	12420	12420	12420	1
395	20231012	142900	471455990	12420	12420	12420	12420	15
396	20231012	142800	471269690	12420	12470	12470	12420	2
397	20231012	142700	471244800	12470	12470	12470	12470	0
398	20231012	142600	471244800	12470	12470	12470	12470	0
399	20231012	142500	471244800	12470	12470	12470	12470	0
400	20231012	142400	471244800	12470	12470	12470	12470	0
401	20231012	142300	471244800	12470	12470	12470	12470	0
402	20231012	142200	471244800	12470	12470	12470	12470	0
403	20231012	142100	471244800	12470	12470	12470	12470	0
404	20231012	142000	471244800	12470	12470	12470	12470	0
405	20231012	141900	471244800	12470	12470	12470	12470	0
406	20231012	141800	471244800	12470	12470	12470	12470	0
407	20231012	141700	471244800	12470	12470	12470	12470	0
408	20231012	141600	471244800	12470	12450	12470	12450	7
409	20231012	141500	471157590	12410	12410	12410	12410	0
410	20231012	141400	471157590	12410	12410	12410	12410	0
411	20231012	141300	471157590	12410	12410	12410	12410	0
412	20231012	141200	471157590	12410	12420	12420	12410	21
413	20231012	141100	470896780	12420	12420	12420	12420	0
414	20231012	141000	470896780	12420	12410	12420	12410	50
415	20231012	140900	470276080	12460	12460	12460	12460	78
416	20231012	140800	469304200	12460	12460	12460	12460	1
417	20231012	140700	469291740	12450	12450	12450	12450	0
418	20231012	140600	469291740	12450	12450	12450	12450	2
419	20231012	140500	469266840	12420	12420	12420	12420	0
420	20231012	140400	469266840	12420	12420	12420	12420	65
421	20231012	140300	468459540	12420	12420	12420	12420	0
422	20231012	140200	468459540	12420	12420	12420	12420	3
423	20231012	140100	468422280	12410	12410	12410	12410	0
424	20231012	140000	468422280	12410	12410	12410	12410	0
425	20231012	135900	468422280	12410	12410	12410	12410	38
426	20231012	135800	467950700	12420	12420	12420	12420	1
427	20231012	135700	467938280	12420	12420	12420	12420	182
428	20231012	135600	465677840	12460	12460	12460	12460	0
429	20231012	135500	465677840	12460	12460	12460	12460	0
430	20231012	135400	465677840	12460	12460	12460	12460	0
431	20231012	135300	465677840	12460	12460	12460	12460	1
432	20231012	135200	465665380	12430	12430	12430	12430	97
433	20231012	135100	464459670	12430	12440	12460	12430	328
434	20231012	135000	460382530	12470	12470	12470	12470	0
435	20231012	134900	460382530	12470	12470	12470	12470	0
436	20231012	134800	460382530	12470	12470	12470	12470	0
437	20231012	134700	460382530	12470	12470	12470	12470	0
438	20231012	134600	460382530	12470	12470	12470	12470	0
439	20231012	134500	460382530	12470	12470	12470	12470	0
440	20231012	134400	460382530	12470	12470	12470	12470	1
441	20231012	134300	460370060	12440	12470	12470	12440	3
442	20231012	134200	460332710	12440	12440	12440	12440	5
443	20231012	134100	460270510	12470	12470	12470	12470	0
444	20231012	134000	460270510	12470	12470	12470	12470	50
445	20231012	133900	459647010	12490	12480	12490	12480	11
446	20231012	133800	459509720	12490	12490	12490	12490	0
447	20231012	133700	459509720	12490	12490	12490	12490	0
448	20231012	133600	459509720	12490	12490	12490	12490	0
449	20231012	133500	459509720	12490	12490	12490	12490	0
450	20231012	133400	459509720	12490	12430	12490	12420	1001
451	20231012	133300	447075330	12490	12430	12490	12420	1003
452	20231012	133200	434617730	12490	12490	12490	12490	0
453	20231012	133100	434617730	12490	12490	12490	12490	0
454	20231012	133000	434617730	12490	12490	12490	12490	0
455	20231012	132900	434617730	12490	12490	12490	12490	0
456	20231012	132800	434617730	12490	12490	12490	12490	1
457	20231012	132700	434605240	12420	12490	12490	12420	3081
458	20231012	132600	396309450	12490	12490	12490	12490	0
459	20231012	132500	396309450	12490	12490	12490	12490	0
460	20231012	132400	396309450	12490	12490	12490	12490	0
461	20231012	132300	396309450	12490	12470	12500	12470	129
462	20231012	132200	394700590	12460	12460	12460	12460	142
463	20231012	132100	392931270	12460	12460	12460	12460	0
464	20231012	132000	392931270	12460	12460	12460	12460	0
465	20231012	131900	392931270	12460	12460	12460	12460	0
466	20231012	131800	392931270	12460	12460	12460	12460	0
467	20231012	131700	392931270	12460	12430	12460	12430	493
468	20231012	131600	386802250	12430	12430	12430	12430	1
469	20231012	131500	386789820	12430	12430	12430	12430	0
470	20231012	131400	386789820	12430	12430	12430	12430	0
471	20231012	131300	386789820	12430	12430	12430	12430	0
472	20231012	131200	386789820	12430	12430	12430	12430	5
473	20231012	131100	386727670	12430	12430	12430	12430	0
474	20231012	131000	386727670	12430	12420	12430	12420	11
475	20231012	130900	386591040	12430	12430	12430	12430	16
476	20231012	130800	386392160	12430	12430	12430	12430	17
477	20231012	130700	386180850	12430	12430	12430	12430	0
478	20231012	130600	386180850	12430	12420	12430	12420	53
479	20231012	130500	385522460	12430	12430	12430	12430	0
480	20231012	130400	385522460	12430	12430	12430	12430	0
481	20231012	130300	385522460	12430	12430	12430	12430	0
482	20231012	130200	385522460	12430	12430	12430	12430	0
483	20231012	130100	385522460	12430	12430	12430	12430	0
484	20231012	130000	385522460	12430	12430	12430	12430	0
485	20231012	125900	385522460	12430	12430	12430	12430	0
486	20231012	125800	385522460	12430	12430	12430	12430	0
487	20231012	125700	385522460	12430	12430	12430	12430	3
488	20231012	125600	385485170	12430	12430	12430	12430	0
489	20231012	125500	385485170	12430	12430	12430	12430	0
490	20231012	125400	385485170	12430	12430	12430	12430	0
491	20231012	125300	385485170	12430	12430	12430	12430	0
492	20231012	125200	385485170	12430	12430	12430	12430	0
493	20231012	125100	385485170	12430	12430	12430	12430	0
494	20231012	125000	385485170	12430	12430	12430	12430	0
495	20231012	124900	385485170	12430	12430	12430	12430	0
496	20231012	124800	385485170	12430	12430	12430	12430	57
497	20231012	124700	384776660	12340	12340	12340	12340	0
498	20231012	124600	384776660	12340	12380	12380	12340	200
499	20231012	124500	382308440	12320	12320	12320	12320	0
500	20231012	124400	382308440	12320	12320	12320	12320	0
501	20231012	124300	382308440	12320	12320	12320	12320	0
502	20231012	124200	382308440	12320	12320	12320	12320	0
503	20231012	124100	382308440	12320	12410	12410	12320	1140
504	20231012	124000	368218920	12400	12400	12400	12400	0
505	20231012	123900	368218920	12400	12400	12400	12400	0
506	20231012	123800	368218920	12400	12400	12400	12400	0
507	20231012	123700	368218920	12400	12400	12400	12400	829
508	20231012	123600	357939320	12450	12450	12450	12450	1
509	20231012	123500	357926870	12450	12450	12460	12450	924
510	20231012	123400	346414500	12460	12460	12460	12460	0
511	20231012	123300	346414500	12460	12460	12460	12460	0
512	20231012	123200	346414500	12460	12460	12460	12460	0
513	20231012	123100	346414500	12460	12460	12460	12460	0
514	20231012	123000	346414500	12460	12460	12460	12460	0
515	20231012	122900	346414500	12460	12460	12460	12460	0
516	20231012	122800	346414500	12460	12460	12460	12460	0
517	20231012	122700	346414500	12460	12460	12460	12460	0
518	20231012	122600	346414500	12460	12460	12460	12460	20
519	20231012	122500	346165300	12460	12460	12460	12460	0
520	20231012	122400	346165300	12460	12460	12460	12460	0
521	20231012	122300	346165300	12460	12460	12460	12460	0
522	20231012	122200	346165300	12460	12460	12460	12460	0
523	20231012	122100	346165300	12460	12460	12460	12460	0
524	20231012	122000	346165300	12460	12460	12460	12460	0
525	20231012	121900	346165300	12460	12460	12460	12460	0
526	20231012	121800	346165300	12460	12460	12460	12460	0
527	20231012	121700	346165300	12460	12460	12460	12460	0
528	20231012	121600	346165300	12460	12460	12460	12460	0
529	20231012	121500	346165300	12460	12460	12460	12460	0
530	20231012	121400	346165300	12460	12460	12460	12460	0
531	20231012	121300	346165300	12460	12460	12460	12460	0
532	20231012	121200	346165300	12460	12460	12460	12460	5
533	20231012	121100	346103000	12480	12480	12480	12480	0
534	20231012	121000	346103000	12480	12480	12480	12480	0
535	20231012	120900	346103000	12480	12480	12480	12480	0
536	20231012	120800	346103000	12480	12480	12480	12480	0
537	20231012	120700	346103000	12480	12480	12480	12480	0
538	20231012	120600	346103000	12480	12480	12480	12480	1
539	20231012	120500	346090520	12480	12480	12480	12480	0
540	20231012	120400	346090520	12480	12480	12480	12480	0
541	20231012	120300	346090520	12480	12480	12480	12480	0
542	20231012	120200	346090520	12480	12480	12480	12480	0
543	20231012	120100	346090520	12480	12480	12480	12480	0
544	20231012	120000	346090520	12480	12480	12480	12480	0
545	20231012	115900	346090520	12480	12480	12480	12480	0
546	20231012	115800	346090520	12480	12480	12480	12480	0
547	20231012	115700	346090520	12480	12480	12480	12480	0
548	20231012	115600	346090520	12480	12480	12480	12480	0
549	20231012	115500	346090520	12480	12480	12480	12480	0
550	20231012	115400	346090520	12480	12480	12480	12480	0
551	20231012	115300	346090520	12480	12480	12480	12480	2
552	20231012	115200	346065560	12390	12390	12390	12390	1
553	20231012	115100	346053170	12380	12380	12380	12380	0
554	20231012	115000	346053170	12380	12380	12380	12380	1107
555	20231012	114900	332348510	12380	12400	12400	12370	659
556	20231012	114800	324189500	12400	12400	12400	12400	25
557	20231012	114700	323879500	12400	12420	12420	12400	1003
558	20231012	114600	311441610	12430	12430	12430	12430	1
559	20231012	114500	311429180	12430	12430	12430	12430	0
560	20231012	114400	311429180	12430	12430	12430	12430	0
561	20231012	114300	311429180	12430	12440	12440	12430	660
562	20231012	114200	303224980	12450	12460	12460	12450	30
563	20231012	114100	302851380	12470	12470	12470	12470	0
564	20231012	114000	302851380	12470	12470	12470	12470	0
565	20231012	113900	302851380	12470	12470	12470	12470	0
566	20231012	113800	302851380	12470	12470	12470	12470	240
567	20231012	113700	299858580	12540	12540	12540	12540	0
568	20231012	113600	299858580	12540	12540	12540	12540	0
569	20231012	113500	299858580	12540	12540	12540	12540	0
570	20231012	113400	299858580	12540	12540	12540	12540	1
571	20231012	113300	299846040	12500	12500	12500	12500	5
572	20231012	113200	299783540	12550	12550	12550	12550	0
573	20231012	113100	299783540	12550	12550	12550	12550	48
574	20231012	113000	299181140	12550	12550	12550	12550	0
575	20231012	112900	299181140	12550	12550	12550	12550	0
576	20231012	112800	299181140	12550	12550	12550	12550	0
577	20231012	112700	299181140	12550	12480	12550	12470	2001
578	20231012	112600	274225880	12550	12550	12550	12550	0
579	20231012	112500	274225880	12550	12550	12550	12550	0
580	20231012	112400	274225880	12550	12550	12550	12550	0
581	20231012	112300	274225880	12550	12550	12550	12550	0
582	20231012	112200	274225880	12550	12550	12550	12550	0
583	20231012	112100	274225880	12550	12550	12550	12550	0
584	20231012	112000	274225880	12550	12550	12550	12550	0
585	20231012	111900	274225880	12550	12550	12550	12550	0
586	20231012	111800	274225880	12550	12550	12550	12550	0
587	20231012	111700	274225880	12550	12550	12550	12550	0
588	20231012	111600	274225880	12550	12550	12550	12550	0
589	20231012	111500	274225880	12550	12550	12550	12550	0
590	20231012	111400	274225880	12550	12550	12550	12550	0
591	20231012	111300	274225880	12550	12480	12550	12480	20
592	20231012	111200	273975580	12470	12470	12470	12470	0
593	20231012	111100	273975580	12470	12470	12470	12470	0
594	20231012	111000	273975580	12470	12470	12470	12470	0
595	20231012	110900	273975580	12470	12470	12470	12470	0
596	20231012	110800	273975580	12470	12470	12470	12470	0
597	20231012	110700	273975580	12470	12470	12470	12470	0
598	20231012	110600	273975580	12470	12470	12470	12470	0
599	20231012	110500	273975580	12470	12470	12470	12470	1
600	20231012	110400	273963110	12490	12490	12490	12490	156
601	20231012	110300	272014670	12500	12500	12500	12500	491
602	20231012	110200	265877170	12500	12510	12510	12500	320
603	20231012	110100	261874170	12510	12510	12510	12510	0
604	20231012	110000	261874170	12510	12560	12560	12510	203
605	20231012	105900	259334590	12520	12520	12520	12520	0
606	20231012	105800	259334590	12520	12520	12520	12520	0
607	20231012	105700	259334590	12520	12570	12570	12520	76
608	20231012	105600	258382970	12570	12560	12570	12560	7
609	20231012	105500	258295030	12520	12520	12520	12520	0
610	20231012	105400	258295030	12520	12520	12520	12520	0
611	20231012	105300	258295030	12520	12520	12520	12520	0
612	20231012	105200	258295030	12520	12520	12520	12520	0
613	20231012	105100	258295030	12520	12520	12520	12520	10
614	20231012	105000	258169830	12520	12530	12530	12520	5
615	20231012	104900	258107200	12520	12520	12520	12520	0
616	20231012	104800	258107200	12520	12520	12520	12520	5
617	20231012	104700	258044600	12510	12510	12510	12510	0
618	20231012	104600	258044600	12510	12510	12510	12510	0
619	20231012	104500	258044600	12510	12510	12510	12510	0
620	20231012	104400	258044600	12510	12510	12510	12510	0
621	20231012	104300	258044600	12510	12570	12570	12510	60
622	20231012	104200	257291000	12580	12580	12580	12580	0
623	20231012	104100	257291000	12580	12580	12580	12580	0
624	20231012	104000	257291000	12580	12580	12580	12580	1
625	20231012	103900	257278420	12510	12500	12510	12500	41
626	20231012	103800	256765520	12500	12500	12500	12500	0
627	20231012	103700	256765520	12500	12500	12500	12500	0
628	20231012	103600	256765520	12500	12500	12500	12500	0
629	20231012	103500	256765520	12500	12500	12500	12500	0
630	20231012	103400	256765520	12500	12500	12500	12500	12
631	20231012	103300	256615520	12510	12510	12510	12510	11
632	20231012	103200	256477910	12500	12500	12500	12500	76
633	20231012	103100	255527910	12500	12500	12500	12500	230
634	20231012	103000	252652910	12490	12510	12510	12490	1112
635	20231012	102900	238752930	12510	12510	12510	12510	0
636	20231012	102800	238752930	12510	12510	12510	12510	0
637	20231012	102700	238752930	12510	12510	12510	12510	0
638	20231012	102600	238752930	12510	12520	12520	12510	550
639	20231012	102500	231870400	12510	12510	12510	12510	30
640	20231012	102400	231495100	12580	12580	12580	12580	0
641	20231012	102300	231495100	12580	12580	12580	12580	0
642	20231012	102200	231495100	12580	12580	12580	12580	0
643	20231012	102100	231495100	12580	12580	12580	12580	0
644	20231012	102000	231495100	12580	12530	12580	12520	514
645	20231012	101900	225059750	12590	12590	12590	12590	513
646	20231012	101800	218601080	12590	12590	12590	12590	0
647	20231012	101700	218601080	12590	12590	12590	12590	0
648	20231012	101600	218601080	12590	12590	12590	12590	0
649	20231012	101500	218601080	12590	12590	12590	12590	0
650	20231012	101400	218601080	12590	12590	12590	12590	0
651	20231012	101300	218601080	12590	12580	12590	12580	12
652	20231012	101200	218450110	12590	12590	12590	12590	0
653	20231012	101100	218450110	12590	12590	12590	12590	0
654	20231012	101000	218450110	12590	12590	12590	12590	0
655	20231012	100900	218450110	12590	12590	12590	12590	0
656	20231012	100800	218450110	12590	12590	12590	12590	1
657	20231012	100700	218437520	12510	12510	12510	12510	790
658	20231012	100600	208554620	12510	12570	12570	12510	13
659	20231012	100500	208391450	12600	12600	12600	12600	101
660	20231012	100400	207118850	12640	12640	12640	12640	0
661	20231012	100300	207118850	12640	12640	12640	12640	1
662	20231012	100200	207106210	12570	12570	12570	12570	0
663	20231012	100100	207106210	12570	12570	12570	12570	2
664	20231012	100000	207081070	12640	12640	12640	12640	1
665	20231012	095900	207068430	12640	12640	12640	12640	0
666	20231012	095800	207068430	12640	12640	12640	12640	0
667	20231012	095700	207068430	12640	12640	12640	12640	1
668	20231012	095600	207055790	12570	12570	12570	12570	1
669	20231012	095500	207043220	12650	12650	12650	12650	0
670	20231012	095400	207043220	12650	12650	12650	12650	0
671	20231012	095300	207043220	12650	12640	12650	12640	201
672	20231012	095200	204501860	12650	12650	12650	12650	1
673	20231012	095100	204489210	12660	12660	12660	12660	0
674	20231012	095000	204489210	12660	12660	12660	12660	0
675	20231012	094900	204489210	12660	12660	12660	12660	1
676	20231012	094800	204476550	12660	12660	12660	12660	0
677	20231012	094700	204476550	12660	12660	12660	12660	0
678	20231012	094600	204476550	12660	12660	12660	12660	0
679	20231012	094500	204476550	12660	12660	12660	12660	0
680	20231012	094400	204476550	12660	12650	12660	12650	500
681	20231012	094300	198147020	12660	12660	12660	12660	789
682	20231012	094200	188158280	12660	12650	12670	12650	106
683	20231012	094100	186816860	12670	12670	12670	12670	0
684	20231012	094000	186816860	12670	12580	12680	12570	111
685	20231012	093900	185416240	12680	12680	12680	12680	57
686	20231012	093800	184693480	12680	12670	12680	12670	5
687	20231012	093700	184630120	12680	12680	12680	12680	0
688	20231012	093600	184630120	12680	12670	12680	12670	172
689	20231012	093500	182450870	12670	12660	12670	12600	305
690	20231012	093400	178587790	12660	12580	12660	12580	323
691	20231012	093300	174515270	12590	12590	12590	12510	7
692	20231012	093200	174427470	12590	12600	12610	12530	602
693	20231012	093100	166877270	12650	12540	12650	12530	331
694	20231012	093000	162729710	12650	12640	12650	12640	60
695	20231012	092900	161970740	12540	12540	12540	12540	200
696	20231012	092800	159462740	12640	12640	12660	12540	2804
697	20231012	092700	124046370	12650	12500	12650	12500	11
698	20231012	092600	123908720	12650	12650	12650	12650	100
699	20231012	092500	122643720	12650	12570	12650	12570	187
700	20231012	092400	120291300	12490	12490	12490	12490	805
701	20231012	092300	110236850	12490	12500	12500	12490	848
702	20231012	092200	99645190	12500	12500	12500	12500	16
703	20231012	092100	99445190	12580	12550	12580	12540	133
704	20231012	092000	97777240	12580	12580	12580	12580	4
705	20231012	091900	97726920	12580	12580	12580	12580	0
706	20231012	091800	97726920	12580	12580	12580	12580	8
707	20231012	091700	97626280	12580	12580	12580	12580	138
708	20231012	091600	95890240	12650	12600	12650	12600	174
709	20231012	091500	93691330	12640	12580	12640	12580	1082
710	20231012	091400	80076960	12630	12630	12630	12620	324
711	20231012	091300	75985420	12650	12620	12650	12620	177
712	20231012	091200	73751150	12620	12580	12630	12580	685
713	20231012	091100	65108180	12580	12560	12580	12550	582
714	20231012	091000	57789570	12570	12570	12570	12570	1
715	20231012	090900	57777000	12580	12580	12580	12580	0
716	20231012	090800	57777000	12580	12480	12580	12470	1186
717	20231012	090700	42920730	12470	12440	12470	12440	474
718	20231012	090600	37019130	12450	12430	12450	12430	1119
719	20231012	090500	23098790	12440	12440	12440	12440	1
720	20231012	090400	23086350	12440	12440	12440	12440	0
721	20231012	090300	23086350	12440	12440	12440	12440	104
722	20231012	090200	21792590	12440	12380	12440	12360	612
723	20231012	090100	14225320	12340	12340	12340	12340	100
724	20231012	090000	12991320	12420	12420	12420	12420	1046