KissMeData/314130/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	204400	232213150	13490	13490	13490	13490	351
3	20231012	204300	232213150	13490	13490	13490	13490	0
4	20231012	204200	232213150	13490	13490	13490	13490	0
5	20231012	204100	232213150	13490	13490	13490	13490	0
6	20231012	204000	232213150	13490	13490	13490	13490	0
7	20231012	203900	232213150	13490	13490	13490	13490	0
8	20231012	203800	232213150	13490	13490	13490	13490	0
9	20231012	203700	232213150	13490	13490	13490	13490	0
10	20231012	203600	232213150	13490	13490	13490	13490	0
11	20231012	203500	232213150	13490	13490	13490	13490	0
12	20231012	203400	232213150	13490	13490	13490	13490	0
13	20231012	203300	232213150	13490	13490	13490	13490	0
14	20231012	203200	232213150	13490	13490	13490	13490	0
15	20231012	203100	232213150	13490	13490	13490	13490	0
16	20231012	203000	232213150	13490	13490	13490	13490	0
17	20231012	202900	232213150	13490	13490	13490	13490	0
18	20231012	202800	232213150	13490	13490	13490	13490	0
19	20231012	202700	232213150	13490	13490	13490	13490	0
20	20231012	202600	232213150	13490	13490	13490	13490	0
21	20231012	202500	232213150	13490	13490	13490	13490	0
22	20231012	202400	232213150	13490	13490	13490	13490	0
23	20231012	202300	232213150	13490	13490	13490	13490	0
24	20231012	202200	232213150	13490	13490	13490	13490	0
25	20231012	202100	232213150	13490	13490	13490	13490	0
26	20231012	202000	232213150	13490	13490	13490	13490	0
27	20231012	201900	232213150	13490	13490	13490	13490	0
28	20231012	201800	232213150	13490	13490	13490	13490	0
29	20231012	201700	232213150	13490	13490	13490	13490	0
30	20231012	201600	232213150	13490	13490	13490	13490	0
31	20231012	201500	232213150	13490	13490	13490	13490	0
32	20231012	201400	232213150	13490	13490	13490	13490	351
33	20231012	201300	232213150	13490	13490	13490	13490	0
34	20231012	201200	232213150	13490	13490	13490	13490	0
35	20231012	201100	232213150	13490	13490	13490	13490	0
36	20231012	201000	232213150	13490	13490	13490	13490	0
37	20231012	200900	232213150	13490	13490	13490	13490	0
38	20231012	200800	232213150	13490	13490	13490	13490	0
39	20231012	200700	232213150	13490	13490	13490	13490	0
40	20231012	200600	232213150	13490	13490	13490	13490	0
41	20231012	200500	232213150	13490	13490	13490	13490	0
42	20231012	200400	232213150	13490	13490	13490	13490	0
43	20231012	200300	232213150	13490	13490	13490	13490	0
44	20231012	200200	232213150	13490	13490	13490	13490	0
45	20231012	200100	232213150	13490	13490	13490	13490	0
46	20231012	200000	232213150	13490	13490	13490	13490	0
47	20231012	195900	232213150	13490	13490	13490	13490	0
48	20231012	195800	232213150	13490	13490	13490	13490	0
49	20231012	195700	232213150	13490	13490	13490	13490	0
50	20231012	195600	232213150	13490	13490	13490	13490	0
51	20231012	195500	232213150	13490	13490	13490	13490	0
52	20231012	195400	232213150	13490	13490	13490	13490	0
53	20231012	195300	232213150	13490	13490	13490	13490	0
54	20231012	195200	232213150	13490	13490	13490	13490	0
55	20231012	195100	232213150	13490	13490	13490	13490	0
56	20231012	195000	232213150	13490	13490	13490	13490	0
57	20231012	194900	232213150	13490	13490	13490	13490	0
58	20231012	194800	232213150	13490	13490	13490	13490	0
59	20231012	194700	232213150	13490	13490	13490	13490	0
60	20231012	194600	232213150	13490	13490	13490	13490	0
61	20231012	194500	232213150	13490	13490	13490	13490	0
62	20231012	194400	232213150	13490	13490	13490	13490	351
63	20231012	194300	232213150	13490	13490	13490	13490	0
64	20231012	194200	232213150	13490	13490	13490	13490	0
65	20231012	194100	232213150	13490	13490	13490	13490	0
66	20231012	194000	232213150	13490	13490	13490	13490	0
67	20231012	193900	232213150	13490	13490	13490	13490	0
68	20231012	193800	232213150	13490	13490	13490	13490	0
69	20231012	193700	232213150	13490	13490	13490	13490	0
70	20231012	193600	232213150	13490	13490	13490	13490	0
71	20231012	193500	232213150	13490	13490	13490	13490	0
72	20231012	193400	232213150	13490	13490	13490	13490	0
73	20231012	193300	232213150	13490	13490	13490	13490	0
74	20231012	193200	232213150	13490	13490	13490	13490	0
75	20231012	193100	232213150	13490	13490	13490	13490	0
76	20231012	193000	232213150	13490	13490	13490	13490	0
77	20231012	192900	232213150	13490	13490	13490	13490	0
78	20231012	192800	232213150	13490	13490	13490	13490	0
79	20231012	192700	232213150	13490	13490	13490	13490	0
80	20231012	192600	232213150	13490	13490	13490	13490	0
81	20231012	192500	232213150	13490	13490	13490	13490	0
82	20231012	192400	232213150	13490	13490	13490	13490	0
83	20231012	192300	232213150	13490	13490	13490	13490	0
84	20231012	192200	232213150	13490	13490	13490	13490	0
85	20231012	192100	232213150	13490	13490	13490	13490	0
86	20231012	192000	232213150	13490	13490	13490	13490	0
87	20231012	191900	232213150	13490	13490	13490	13490	0
88	20231012	191800	232213150	13490	13490	13490	13490	0
89	20231012	191700	232213150	13490	13490	13490	13490	0
90	20231012	191600	232213150	13490	13490	13490	13490	0
91	20231012	191500	232213150	13490	13490	13490	13490	0
92	20231012	191400	232213150	13490	13490	13490	13490	351
93	20231012	191300	232213150	13490	13490	13490	13490	0
94	20231012	191200	232213150	13490	13490	13490	13490	0
95	20231012	191100	232213150	13490	13490	13490	13490	0
96	20231012	191000	232213150	13490	13490	13490	13490	0
97	20231012	190900	232213150	13490	13490	13490	13490	0
98	20231012	190800	232213150	13490	13490	13490	13490	0
99	20231012	190700	232213150	13490	13490	13490	13490	0
100	20231012	190600	232213150	13490	13490	13490	13490	0
101	20231012	190500	232213150	13490	13490	13490	13490	0
102	20231012	190400	232213150	13490	13490	13490	13490	0
103	20231012	190300	232213150	13490	13490	13490	13490	0
104	20231012	190200	232213150	13490	13490	13490	13490	0
105	20231012	190100	232213150	13490	13490	13490	13490	0
106	20231012	190000	232213150	13490	13490	13490	13490	0
107	20231012	185900	232213150	13490	13490	13490	13490	0
108	20231012	185800	232213150	13490	13490	13490	13490	0
109	20231012	185700	232213150	13490	13490	13490	13490	0
110	20231012	185600	232213150	13490	13490	13490	13490	0
111	20231012	185500	232213150	13490	13490	13490	13490	0
112	20231012	185400	232213150	13490	13490	13490	13490	0
113	20231012	185300	232213150	13490	13490	13490	13490	0
114	20231012	185200	232213150	13490	13490	13490	13490	0
115	20231012	185100	232213150	13490	13490	13490	13490	0
116	20231012	185000	232213150	13490	13490	13490	13490	0
117	20231012	184900	232213150	13490	13490	13490	13490	0
118	20231012	184800	232213150	13490	13490	13490	13490	0
119	20231012	184700	232213150	13490	13490	13490	13490	0
120	20231012	184600	232213150	13490	13490	13490	13490	0
121	20231012	184500	232213150	13490	13490	13490	13490	0
122	20231012	184400	232213150	13490	13490	13490	13490	351
123	20231012	184300	232213150	13490	13490	13490	13490	0
124	20231012	184200	232213150	13490	13490	13490	13490	0
125	20231012	184100	232213150	13490	13490	13490	13490	0
126	20231012	184000	232213150	13490	13490	13490	13490	0
127	20231012	183900	232213150	13490	13490	13490	13490	0
128	20231012	183800	232213150	13490	13490	13490	13490	0
129	20231012	183700	232213150	13490	13490	13490	13490	0
130	20231012	183600	232213150	13490	13490	13490	13490	0
131	20231012	183500	232213150	13490	13490	13490	13490	0
132	20231012	183400	232213150	13490	13490	13490	13490	0
133	20231012	183300	232213150	13490	13490	13490	13490	0
134	20231012	183200	232213150	13490	13490	13490	13490	0
135	20231012	183100	232213150	13490	13490	13490	13490	0
136	20231012	183000	232213150	13490	13490	13490	13490	0
137	20231012	182900	232213150	13490	13490	13490	13490	0
138	20231012	182800	232213150	13490	13490	13490	13490	0
139	20231012	182700	232213150	13490	13490	13490	13490	0
140	20231012	182600	232213150	13490	13490	13490	13490	0
141	20231012	182500	232213150	13490	13490	13490	13490	0
142	20231012	182400	232213150	13490	13490	13490	13490	0
143	20231012	182300	232213150	13490	13490	13490	13490	0
144	20231012	182200	232213150	13490	13490	13490	13490	0
145	20231012	182100	232213150	13490	13490	13490	13490	0
146	20231012	182000	232213150	13490	13490	13490	13490	0
147	20231012	181900	232213150	13490	13490	13490	13490	0
148	20231012	181800	232213150	13490	13490	13490	13490	0
149	20231012	181700	232213150	13490	13490	13490	13490	0
150	20231012	181600	232213150	13490	13490	13490	13490	0
151	20231012	181500	232213150	13490	13490	13490	13490	0
152	20231012	181400	232213150	13490	13490	13490	13490	351
153	20231012	181300	232213150	13490	13490	13490	13490	0
154	20231012	181200	232213150	13490	13490	13490	13490	0
155	20231012	181100	232213150	13490	13490	13490	13490	0
156	20231012	181000	232213150	13490	13490	13490	13490	0
157	20231012	180900	232213150	13490	13490	13490	13490	0
158	20231012	180800	232213150	13490	13490	13490	13490	0
159	20231012	180700	232213150	13490	13490	13490	13490	0
160	20231012	180600	232213150	13490	13490	13490	13490	0
161	20231012	180500	232213150	13490	13490	13490	13490	0
162	20231012	180400	232213150	13490	13490	13490	13490	0
163	20231012	180300	232213150	13490	13490	13490	13490	0
164	20231012	180200	232213150	13490	13490	13490	13490	0
165	20231012	180100	232213150	13490	13490	13490	13490	0
166	20231012	180000	232213150	13490	13490	13490	13490	0
167	20231012	175900	232213150	13490	13490	13490	13490	0
168	20231012	175800	232213150	13490	13490	13490	13490	0
169	20231012	175700	232213150	13490	13490	13490	13490	0
170	20231012	175600	232213150	13490	13490	13490	13490	0
171	20231012	175500	232213150	13490	13490	13490	13490	0
172	20231012	175400	232213150	13490	13490	13490	13490	0
173	20231012	175300	232213150	13490	13490	13490	13490	0
174	20231012	175200	232213150	13490	13490	13490	13490	0
175	20231012	175100	232213150	13490	13490	13490	13490	0
176	20231012	175000	232213150	13490	13490	13490	13490	0
177	20231012	174900	232213150	13490	13490	13490	13490	0
178	20231012	174800	232213150	13490	13490	13490	13490	0
179	20231012	174700	232213150	13490	13490	13490	13490	0
180	20231012	174600	232213150	13490	13490	13490	13490	0
181	20231012	174500	232213150	13490	13490	13490	13490	0
182	20231012	174400	232213150	13490	13490	13490	13490	351
183	20231012	174300	232213150	13490	13490	13490	13490	0
184	20231012	174200	232213150	13490	13490	13490	13490	0
185	20231012	174100	232213150	13490	13490	13490	13490	0
186	20231012	174000	232213150	13490	13490	13490	13490	0
187	20231012	173900	232213150	13490	13490	13490	13490	0
188	20231012	173800	232213150	13490	13490	13490	13490	0
189	20231012	173700	232213150	13490	13490	13490	13490	0
190	20231012	173600	232213150	13490	13490	13490	13490	0
191	20231012	173500	232213150	13490	13490	13490	13490	0
192	20231012	173400	232213150	13490	13490	13490	13490	0
193	20231012	173300	232213150	13490	13490	13490	13490	0
194	20231012	173200	232213150	13490	13490	13490	13490	0
195	20231012	173100	232213150	13490	13490	13490	13490	0
196	20231012	173000	232213150	13490	13490	13490	13490	0
197	20231012	172900	232213150	13490	13490	13490	13490	0
198	20231012	172800	232213150	13490	13490	13490	13490	0
199	20231012	172700	232213150	13490	13490	13490	13490	0
200	20231012	172600	232213150	13490	13490	13490	13490	0
201	20231012	172500	232213150	13490	13490	13490	13490	0
202	20231012	172400	232213150	13490	13490	13490	13490	0
203	20231012	172300	232213150	13490	13490	13490	13490	0
204	20231012	172200	232213150	13490	13490	13490	13490	0
205	20231012	172100	232213150	13490	13490	13490	13490	0
206	20231012	172000	232213150	13490	13490	13490	13490	0
207	20231012	171900	232213150	13490	13490	13490	13490	0
208	20231012	171800	232213150	13490	13490	13490	13490	0
209	20231012	171700	232213150	13490	13490	13490	13490	0
210	20231012	171600	232213150	13490	13490	13490	13490	0
211	20231012	171500	232213150	13490	13490	13490	13490	0
212	20231012	171400	232213150	13490	13490	13490	13490	351
213	20231012	171300	232213150	13490	13490	13490	13490	0
214	20231012	171200	232213150	13490	13490	13490	13490	0
215	20231012	171100	232213150	13490	13490	13490	13490	0
216	20231012	171000	232213150	13490	13490	13490	13490	0
217	20231012	170900	232213150	13490	13490	13490	13490	0
218	20231012	170800	232213150	13490	13490	13490	13490	0
219	20231012	170700	232213150	13490	13490	13490	13490	0
220	20231012	170600	232213150	13490	13490	13490	13490	0
221	20231012	170500	232213150	13490	13490	13490	13490	0
222	20231012	170400	232213150	13490	13490	13490	13490	0
223	20231012	170300	232213150	13490	13490	13490	13490	0
224	20231012	170200	232213150	13490	13490	13490	13490	0
225	20231012	170100	232213150	13490	13490	13490	13490	0
226	20231012	170000	232213150	13490	13490	13490	13490	0
227	20231012	165900	232213150	13490	13490	13490	13490	0
228	20231012	165800	232213150	13490	13490	13490	13490	0
229	20231012	165700	232213150	13490	13490	13490	13490	0
230	20231012	165600	232213150	13490	13490	13490	13490	0
231	20231012	165500	232213150	13490	13490	13490	13490	0
232	20231012	165400	232213150	13490	13490	13490	13490	0
233	20231012	165300	232213150	13490	13490	13490	13490	0
234	20231012	165200	232213150	13490	13490	13490	13490	0
235	20231012	165100	232213150	13490	13490	13490	13490	0
236	20231012	165000	232213150	13490	13490	13490	13490	0
237	20231012	164900	232213150	13490	13490	13490	13490	0
238	20231012	164800	232213150	13490	13490	13490	13490	0
239	20231012	164700	232213150	13490	13490	13490	13490	0
240	20231012	164600	232213150	13490	13490	13490	13490	0
241	20231012	164500	232213150	13490	13490	13490	13490	0
242	20231012	164400	232213150	13490	13490	13490	13490	351
243	20231012	164300	232213150	13490	13490	13490	13490	0
244	20231012	164200	232213150	13490	13490	13490	13490	0
245	20231012	164100	232213150	13490	13490	13490	13490	0
246	20231012	164000	232213150	13490	13490	13490	13490	0
247	20231012	163900	232213150	13490	13490	13490	13490	0
248	20231012	163800	232213150	13490	13490	13490	13490	0
249	20231012	163700	232213150	13490	13490	13490	13490	0
250	20231012	163600	232213150	13490	13490	13490	13490	0
251	20231012	163500	232213150	13490	13490	13490	13490	0
252	20231012	163400	232213150	13490	13490	13490	13490	0
253	20231012	163300	232213150	13490	13490	13490	13490	0
254	20231012	163200	232213150	13490	13490	13490	13490	0
255	20231012	163100	232213150	13490	13490	13490	13490	0
256	20231012	163000	232213150	13490	13490	13490	13490	0
257	20231012	162900	232213150	13490	13490	13490	13490	0
258	20231012	162800	232213150	13490	13490	13490	13490	0
259	20231012	162700	232213150	13490	13490	13490	13490	0
260	20231012	162600	232213150	13490	13490	13490	13490	0
261	20231012	162500	232213150	13490	13490	13490	13490	0
262	20231012	162400	232213150	13490	13490	13490	13490	0
263	20231012	162300	232213150	13490	13490	13490	13490	0
264	20231012	162200	232213150	13490	13490	13490	13490	0
265	20231012	162100	232213150	13490	13490	13490	13490	0
266	20231012	162000	232213150	13490	13490	13490	13490	0
267	20231012	161900	232213150	13490	13490	13490	13490	0
268	20231012	161800	232213150	13490	13490	13490	13490	0
269	20231012	161700	232213150	13490	13490	13490	13490	0
270	20231012	161600	232213150	13490	13490	13490	13490	0
271	20231012	161500	232213150	13490	13490	13490	13490	0
272	20231012	161400	232213150	13490	13490	13490	13490	351
273	20231012	161300	232213150	13490	13490	13490	13490	0
274	20231012	161200	232213150	13490	13490	13490	13490	0
275	20231012	161100	232213150	13490	13490	13490	13490	0
276	20231012	161000	232213150	13490	13490	13490	13490	0
277	20231012	160900	232213150	13490	13490	13490	13490	0
278	20231012	160800	232213150	13490	13490	13490	13490	0
279	20231012	160700	232213150	13490	13490	13490	13490	0
280	20231012	160600	232213150	13490	13490	13490	13490	0
281	20231012	160500	232213150	13490	13490	13490	13490	0
282	20231012	160400	232213150	13490	13490	13490	13490	0
283	20231012	160300	232213150	13490	13490	13490	13490	0
284	20231012	160200	232213150	13490	13490	13490	13490	0
285	20231012	160100	232213150	13490	13490	13490	13490	0
286	20231012	160000	232213150	13490	13490	13490	13490	0
287	20231012	155900	232213150	13490	13490	13490	13490	0
288	20231012	155800	232213150	13490	13490	13490	13490	0
289	20231012	155700	232213150	13490	13490	13490	13490	0
290	20231012	155600	232213150	13490	13490	13490	13490	0
291	20231012	155500	232213150	13490	13490	13490	13490	0
292	20231012	155400	232213150	13490	13490	13490	13490	0
293	20231012	155300	232213150	13490	13490	13490	13490	0
294	20231012	155200	232213150	13490	13490	13490	13490	0
295	20231012	155100	232213150	13490	13490	13490	13490	0
296	20231012	155000	232213150	13490	13490	13490	13490	0
297	20231012	154900	232213150	13490	13490	13490	13490	0
298	20231012	154800	232213150	13490	13490	13490	13490	0
299	20231012	154700	232213150	13490	13490	13490	13490	0
300	20231012	154600	232213150	13490	13490	13490	13490	0
301	20231012	154500	232213150	13490	13490	13490	13490	0
302	20231012	154400	232213150	13490	13490	13490	13490	351
303	20231012	154300	232213150	13490	13490	13490	13490	0
304	20231012	154200	232213150	13490	13490	13490	13490	0
305	20231012	154100	232213150	13490	13490	13490	13490	0
306	20231012	154000	232213150	13490	13490	13490	13490	0
307	20231012	153900	232213150	13490	13490	13490	13490	0
308	20231012	153800	232213150	13490	13490	13490	13490	0
309	20231012	153700	232213150	13490	13490	13490	13490	0
310	20231012	153600	232213150	13490	13490	13490	13490	0
311	20231012	153500	232213150	13490	13490	13490	13490	0
312	20231012	153400	232213150	13490	13490	13490	13490	0
313	20231012	153300	232213150	13490	13490	13490	13490	0
314	20231012	153200	232213150	13490	13490	13490	13490	0
315	20231012	153100	232213150	13490	13490	13490	13490	0
316	20231012	153000	232213150	13490	13490	13490	13490	351
317	20231012	152900	227478160	13490	13490	13490	13490	0
318	20231012	152800	227478160	13490	13490	13490	13490	0
319	20231012	152700	227478160	13490	13490	13490	13490	0
320	20231012	152600	227478160	13490	13490	13490	13490	0
321	20231012	152500	227478160	13490	13490	13490	13490	0
322	20231012	152400	227478160	13490	13490	13490	13490	0
323	20231012	152300	227478160	13490	13490	13490	13490	0
324	20231012	152200	227478160	13490	13490	13490	13490	0
325	20231012	152100	227478160	13490	13490	13490	13490	0
326	20231012	152000	227478160	13490	13490	13490	13490	0
327	20231012	151900	227478160	13490	13490	13490	13490	34
328	20231012	151800	227019500	13490	13490	13490	13490	79
329	20231012	151700	225953790	13490	13490	13490	13490	0
330	20231012	151600	225953790	13490	13470	13490	13470	1237
331	20231012	151500	209289740	13470	13470	13470	13470	29
332	20231012	151400	208899110	13470	13480	13480	13470	48
333	20231012	151300	208252350	13480	13480	13480	13480	380
334	20231012	151200	203129950	13500	13500	13500	13500	545
335	20231012	151100	195772450	13500	13500	13500	13500	0
336	20231012	151000	195772450	13500	13500	13500	13500	0
337	20231012	150900	195772450	13500	13500	13500	13500	14
338	20231012	150800	195583450	13500	13500	13500	13500	36
339	20231012	150700	195097450	13530	13530	13530	13530	0
340	20231012	150600	195097450	13530	13530	13530	13530	0
341	20231012	150500	195097450	13530	13530	13530	13530	5
342	20231012	150400	195029800	13530	13530	13530	13530	10
343	20231012	150300	194894500	13530	13530	13530	13530	0
344	20231012	150200	194894500	13530	13530	13530	13530	0
345	20231012	150100	194894500	13530	13530	13530	13530	0
346	20231012	150000	194894500	13530	13530	13530	13530	0
347	20231012	145900	194894500	13530	13530	13530	13530	0
348	20231012	145800	194894500	13530	13530	13530	13530	0
349	20231012	145700	194894500	13530	13530	13530	13530	100
350	20231012	145600	193541500	13530	13530	13530	13530	0
351	20231012	145500	193541500	13530	13530	13530	13530	0
352	20231012	145400	193541500	13530	13530	13530	13530	0
353	20231012	145300	193541500	13530	13530	13530	13530	0
354	20231012	145200	193541500	13530	13530	13530	13530	0
355	20231012	145100	193541500	13530	13530	13530	13530	0
356	20231012	145000	193541500	13530	13530	13530	13530	1
357	20231012	144900	193527970	13550	13550	13550	13550	0
358	20231012	144800	193527970	13550	13550	13550	13550	0
359	20231012	144700	193527970	13550	13550	13550	13550	0
360	20231012	144600	193527970	13550	13550	13550	13550	0
361	20231012	144500	193527970	13550	13480	13550	13480	2
362	20231012	144400	193500940	13480	13480	13480	13480	0
363	20231012	144300	193500940	13480	13480	13480	13480	0
364	20231012	144200	193500940	13480	13500	13500	13480	545
365	20231012	144100	186153440	13500	13500	13500	13500	5
366	20231012	144000	186085940	13500	13500	13500	13500	0
367	20231012	143900	186085940	13500	13500	13500	13500	2
368	20231012	143800	186058940	13550	13550	13550	13550	0
369	20231012	143700	186058940	13550	13550	13550	13550	0
370	20231012	143600	186058940	13550	13550	13550	13550	0
371	20231012	143500	186058940	13550	13550	13550	13550	2
372	20231012	143400	186031840	13550	13540	13560	13540	643
373	20231012	143300	177316830	13560	13560	13560	13560	0
374	20231012	143200	177316830	13560	13560	13560	13560	0
375	20231012	143100	177316830	13560	13560	13560	13560	0
376	20231012	143000	177316830	13560	13560	13560	13560	0
377	20231012	142900	177316830	13560	13560	13560	13560	0
378	20231012	142800	177316830	13560	13560	13560	13560	0
379	20231012	142700	177316830	13560	13560	13560	13560	0
380	20231012	142600	177316830	13560	13560	13560	13560	0
381	20231012	142500	177316830	13560	13560	13560	13560	0
382	20231012	142400	177316830	13560	13560	13560	13560	0
383	20231012	142300	177316830	13560	13560	13560	13560	0
384	20231012	142200	177316830	13560	13560	13560	13560	0
385	20231012	142100	177316830	13560	13560	13560	13560	0
386	20231012	142000	177316830	13560	13560	13560	13560	0
387	20231012	141900	177316830	13560	13560	13560	13560	0
388	20231012	141800	177316830	13560	13560	13560	13560	0
389	20231012	141700	177316830	13560	13560	13560	13560	0
390	20231012	141600	177316830	13560	13560	13560	13560	0
391	20231012	141500	177316830	13560	13560	13560	13560	0
392	20231012	141400	177316830	13560	13560	13560	13560	0
393	20231012	141300	177316830	13560	13560	13560	13560	0
394	20231012	141200	177316830	13560	13560	13560	13560	0
395	20231012	141100	177316830	13560	13560	13560	13560	1
396	20231012	141000	177303270	13510	13510	13510	13510	0
397	20231012	140900	177303270	13510	13510	13510	13510	67
398	20231012	140800	176398100	13500	13500	13500	13500	752
399	20231012	140700	166246100	13500	13510	13510	13500	713
400	20231012	140600	156618770	13510	13510	13510	13510	0
401	20231012	140500	156618770	13510	13510	13510	13510	0
402	20231012	140400	156618770	13510	13510	13510	13510	0
403	20231012	140300	156618770	13510	13510	13510	13510	10
404	20231012	140200	156483670	13560	13560	13560	13560	0
405	20231012	140100	156483670	13560	13560	13560	13560	1
406	20231012	140000	156470110	13510	13510	13510	13510	0
407	20231012	135900	156470110	13510	13510	13510	13510	0
408	20231012	135800	156470110	13510	13510	13510	13510	0
409	20231012	135700	156470110	13510	13510	13510	13510	0
410	20231012	135600	156470110	13510	13510	13510	13510	31
411	20231012	135500	156051300	13540	13540	13540	13540	11
412	20231012	135400	155902360	13560	13560	13560	13560	0
413	20231012	135300	155902360	13560	13560	13560	13560	0
414	20231012	135200	155902360	13560	13560	13560	13560	0
415	20231012	135100	155902360	13560	13560	13560	13560	10
416	20231012	135000	155766760	13560	13550	13560	13550	50
417	20231012	134900	155089030	13500	13500	13500	13500	0
418	20231012	134800	155089030	13500	13500	13500	13500	0
419	20231012	134700	155089030	13500	13500	13500	13500	0
420	20231012	134600	155089030	13500	13500	13500	13500	0
421	20231012	134500	155089030	13500	13500	13500	13500	0
422	20231012	134400	155089030	13500	13500	13500	13500	0
423	20231012	134300	155089030	13500	13500	13500	13500	0
424	20231012	134200	155089030	13500	13500	13500	13500	0
425	20231012	134100	155089030	13500	13500	13500	13500	18
426	20231012	134000	154846030	13590	13590	13590	13590	0
427	20231012	133900	154846030	13590	13590	13590	13590	0
428	20231012	133800	154846030	13590	13590	13590	13590	0
429	20231012	133700	154846030	13590	13590	13590	13590	0
430	20231012	133600	154846030	13590	13590	13590	13590	0
431	20231012	133500	154846030	13590	13590	13590	13590	0
432	20231012	133400	154846030	13590	13590	13590	13590	0
433	20231012	133300	154846030	13590	13590	13590	13590	0
434	20231012	133200	154846030	13590	13590	13590	13590	0
435	20231012	133100	154846030	13590	13590	13590	13590	0
436	20231012	133000	154846030	13590	13590	13590	13590	0
437	20231012	132900	154846030	13590	13590	13590	13590	0
438	20231012	132800	154846030	13590	13590	13590	13590	0
439	20231012	132700	154846030	13590	13590	13590	13590	1
440	20231012	132600	154832440	13500	13500	13500	13500	0
441	20231012	132500	154832440	13500	13500	13500	13500	0
442	20231012	132400	154832440	13500	13500	13500	13500	0
443	20231012	132300	154832440	13500	13500	13500	13500	0
444	20231012	132200	154832440	13500	13500	13500	13500	0
445	20231012	132100	154832440	13500	13500	13500	13500	0
446	20231012	132000	154832440	13500	13500	13500	13500	0
447	20231012	131900	154832440	13500	13500	13500	13500	0
448	20231012	131800	154832440	13500	13500	13500	13500	5
449	20231012	131700	154764940	13500	13510	13510	13500	70
450	20231012	131600	153819740	13510	13510	13510	13510	60
451	20231012	131500	153009140	13520	13520	13520	13520	25
452	20231012	131400	152671140	13620	13620	13620	13620	0
453	20231012	131300	152671140	13620	13620	13620	13620	19
454	20231012	131200	152412360	13560	13560	13560	13560	0
455	20231012	131100	152412360	13560	13610	13610	13560	1001
456	20231012	131000	138828230	13680	13680	13680	13680	0
457	20231012	130900	138828230	13680	13680	13680	13680	0
458	20231012	130800	138828230	13680	13680	13680	13680	0
459	20231012	130700	138828230	13680	13680	13680	13680	0
460	20231012	130600	138828230	13680	13680	13680	13680	0
461	20231012	130500	138828230	13680	13680	13680	13680	0
462	20231012	130400	138828230	13680	13680	13680	13680	0
463	20231012	130300	138828230	13680	13680	13680	13680	0
464	20231012	130200	138828230	13680	13680	13680	13680	0
465	20231012	130100	138828230	13680	13680	13680	13680	3
466	20231012	130000	138787190	13680	13680	13680	13680	0
467	20231012	125900	138787190	13680	13680	13680	13680	1
468	20231012	125800	138773510	13680	13680	13680	13680	0
469	20231012	125700	138773510	13680	13680	13680	13680	0
470	20231012	125600	138773510	13680	13680	13680	13680	0
471	20231012	125500	138773510	13680	13680	13680	13680	0
472	20231012	125400	138773510	13680	13680	13680	13680	0
473	20231012	125300	138773510	13680	13680	13680	13680	0
474	20231012	125200	138773510	13680	13680	13680	13680	0
475	20231012	125100	138773510	13680	13680	13680	13680	0
476	20231012	125000	138773510	13680	13680	13680	13680	0
477	20231012	124900	138773510	13680	13680	13680	13680	0
478	20231012	124800	138773510	13680	13680	13680	13680	3
479	20231012	124700	138732470	13680	13680	13680	13680	0
480	20231012	124600	138732470	13680	13680	13680	13680	0
481	20231012	124500	138732470	13680	13680	13680	13680	0
482	20231012	124400	138732470	13680	13680	13680	13680	0
483	20231012	124300	138732470	13680	13680	13680	13680	0
484	20231012	124200	138732470	13680	13680	13680	13680	0
485	20231012	124100	138732470	13680	13680	13680	13680	0
486	20231012	124000	138732470	13680	13680	13680	13680	0
487	20231012	123900	138732470	13680	13680	13680	13680	0
488	20231012	123800	138732470	13680	13680	13680	13680	0
489	20231012	123700	138732470	13680	13680	13680	13680	300
490	20231012	123600	134628470	13680	13680	13680	13680	10
491	20231012	123500	134491670	13620	13620	13620	13620	40
492	20231012	123400	133946870	13620	13620	13620	13620	0
493	20231012	123300	133946870	13620	13620	13620	13620	0
494	20231012	123200	133946870	13620	13620	13620	13620	0
495	20231012	123100	133946870	13620	13620	13620	13620	0
496	20231012	123000	133946870	13620	13620	13620	13620	0
497	20231012	122900	133946870	13620	13620	13620	13620	0
498	20231012	122800	133946870	13620	13620	13620	13620	0
499	20231012	122700	133946870	13620	13620	13620	13620	0
500	20231012	122600	133946870	13620	13620	13620	13620	0
501	20231012	122500	133946870	13620	13620	13620	13620	0
502	20231012	122400	133946870	13620	13620	13620	13620	0
503	20231012	122300	133946870	13620	13620	13620	13620	0
504	20231012	122200	133946870	13620	13620	13620	13620	6
505	20231012	122100	133865150	13620	13630	13630	13620	47
506	20231012	122000	133224930	13630	13630	13630	13630	2
507	20231012	121900	133197670	13680	13680	13680	13680	0
508	20231012	121800	133197670	13680	13680	13680	13680	0
509	20231012	121700	133197670	13680	13680	13680	13680	0
510	20231012	121600	133197670	13680	13680	13680	13680	0
511	20231012	121500	133197670	13680	13680	13680	13680	0
512	20231012	121400	133197670	13680	13680	13680	13680	0
513	20231012	121300	133197670	13680	13680	13680	13680	0
514	20231012	121200	133197670	13680	13680	13680	13680	0
515	20231012	121100	133197670	13680	13680	13680	13680	0
516	20231012	121000	133197670	13680	13680	13680	13680	11
517	20231012	120900	133047190	13700	13700	13700	13700	0
518	20231012	120800	133047190	13700	13700	13700	13700	1
519	20231012	120700	133033490	13700	13720	13720	13700	7
520	20231012	120600	132937570	13710	13710	13710	13710	89
521	20231012	120500	131717380	13700	13700	13700	13700	0
522	20231012	120400	131717380	13700	13700	13700	13700	0
523	20231012	120300	131717380	13700	13700	13700	13700	0
524	20231012	120200	131717380	13700	13700	13700	13700	0
525	20231012	120100	131717380	13700	13700	13700	13700	0
526	20231012	120000	131717380	13700	13700	13700	13700	0
527	20231012	115900	131717380	13700	13700	13700	13700	1
528	20231012	115800	131703680	13710	13690	13710	13690	60
529	20231012	115700	130881280	13700	13700	13700	13700	1
530	20231012	115600	130867580	13740	13740	13740	13740	0
531	20231012	115500	130867580	13740	13740	13740	13740	0
532	20231012	115400	130867580	13740	13740	13740	13740	0
533	20231012	115300	130867580	13740	13740	13740	13740	0
534	20231012	115200	130867580	13740	13740	13740	13740	0
535	20231012	115100	130867580	13740	13740	13740	13740	0
536	20231012	115000	130867580	13740	13740	13740	13740	0
537	20231012	114900	130867580	13740	13740	13740	13740	0
538	20231012	114800	130867580	13740	13740	13740	13740	0
539	20231012	114700	130867580	13740	13740	13740	13740	0
540	20231012	114600	130867580	13740	13740	13740	13740	0
541	20231012	114500	130867580	13740	13740	13740	13740	0
542	20231012	114400	130867580	13740	13740	13740	13740	0
543	20231012	114300	130867580	13740	13740	13740	13740	1
544	20231012	114200	130853840	13760	13760	13760	13760	0
545	20231012	114100	130853840	13760	13760	13760	13760	0
546	20231012	114000	130853840	13760	13760	13760	13760	0
547	20231012	113900	130853840	13760	13760	13760	13760	0
548	20231012	113800	130853840	13760	13760	13760	13760	0
549	20231012	113700	130853840	13760	13760	13760	13760	0
550	20231012	113600	130853840	13760	13760	13760	13760	0
551	20231012	113500	130853840	13760	13760	13760	13760	78
552	20231012	113400	129780560	13770	13770	13770	13770	0
553	20231012	113300	129780560	13770	13680	13770	13680	1865
554	20231012	113200	104161560	13620	13620	13620	13620	7
555	20231012	113100	104066220	13620	13620	13620	13620	0
556	20231012	113000	104066220	13620	13620	13620	13620	3
557	20231012	112900	104025360	13620	13620	13620	13620	0
558	20231012	112800	104025360	13620	13620	13620	13620	25
559	20231012	112700	103684860	13650	13650	13650	13650	0
560	20231012	112600	103684860	13650	13650	13650	13650	2
561	20231012	112500	103657560	13650	13650	13650	13650	0
562	20231012	112400	103657560	13650	13650	13650	13650	0
563	20231012	112300	103657560	13650	13650	13650	13650	0
564	20231012	112200	103657560	13650	13650	13650	13650	0
565	20231012	112100	103657560	13650	13650	13650	13650	0
566	20231012	112000	103657560	13650	13650	13650	13650	1
567	20231012	111900	103643910	13650	13650	13650	13650	0
568	20231012	111800	103643910	13650	13650	13650	13650	0
569	20231012	111700	103643910	13650	13650	13650	13650	0
570	20231012	111600	103643910	13650	13650	13650	13650	0
571	20231012	111500	103643910	13650	13650	13650	13650	0
572	20231012	111400	103643910	13650	13650	13650	13650	0
573	20231012	111300	103643910	13650	13650	13650	13650	0
574	20231012	111200	103643910	13650	13650	13650	13650	0
575	20231012	111100	103643910	13650	13650	13650	13650	0
576	20231012	111000	103643910	13650	13650	13650	13650	0
577	20231012	110900	103643910	13650	13650	13650	13650	0
578	20231012	110800	103643910	13650	13650	13650	13650	1
579	20231012	110700	103630260	13700	13700	13700	13700	30
580	20231012	110600	103219260	13720	13720	13720	13720	0
581	20231012	110500	103219260	13720	13720	13720	13720	0
582	20231012	110400	103219260	13720	13720	13720	13720	0
583	20231012	110300	103219260	13720	13720	13720	13720	0
584	20231012	110200	103219260	13720	13720	13720	13720	0
585	20231012	110100	103219260	13720	13720	13720	13720	0
586	20231012	110000	103219260	13720	13720	13720	13720	0
587	20231012	105900	103219260	13720	13720	13720	13720	0
588	20231012	105800	103219260	13720	13720	13720	13720	0
589	20231012	105700	103219260	13720	13720	13720	13720	0
590	20231012	105600	103219260	13720	13720	13720	13720	0
591	20231012	105500	103219260	13720	13710	13730	13710	201
592	20231012	105400	100461360	13720	13720	13720	13720	0
593	20231012	105300	100461360	13720	13720	13720	13720	0
594	20231012	105200	100461360	13720	13720	13720	13720	0
595	20231012	105100	100461360	13720	13670	13720	13670	810
596	20231012	105000	89371770	13670	13670	13670	13670	0
597	20231012	104900	89371770	13670	13670	13670	13670	5
598	20231012	104800	89303420	13670	13670	13670	13670	15
599	20231012	104700	89098370	13670	13620	13670	13620	127
600	20231012	104600	87367900	13620	13610	13620	13610	156
601	20231012	104500	85243580	13600	13630	13630	13480	1455
602	20231012	104400	65574420	13640	13640	13640	13640	2
603	20231012	104300	65547140	13670	13640	13670	13640	29
604	20231012	104200	65150990	13630	13580	13630	13580	789
605	20231012	104100	54423550	13570	13570	13570	13570	0
606	20231012	104000	54423550	13570	13570	13570	13570	0
607	20231012	103900	54423550	13570	13570	13570	13570	131
608	20231012	103800	52645880	13570	13570	13570	13570	0
609	20231012	103700	52645880	13570	13570	13570	13570	0
610	20231012	103600	52645880	13570	13570	13570	13570	10
611	20231012	103500	52510180	13570	13570	13570	13570	1
612	20231012	103400	52496610	13490	13490	13490	13490	2
613	20231012	103300	52469630	13570	13570	13570	13570	0
614	20231012	103200	52469630	13570	13570	13570	13570	0
615	20231012	103100	52469630	13570	13570	13570	13570	0
616	20231012	103000	52469630	13570	13570	13570	13570	0
617	20231012	102900	52469630	13570	13570	13570	13570	0
618	20231012	102800	52469630	13570	13570	13570	13570	1
619	20231012	102700	52456060	13560	13550	13560	13550	3
620	20231012	102600	52415400	13470	13470	13470	13470	0
621	20231012	102500	52415400	13470	13470	13470	13470	0
622	20231012	102400	52415400	13470	13470	13470	13470	0
623	20231012	102300	52415400	13470	13470	13470	13470	0
624	20231012	102200	52415400	13470	13470	13470	13470	3
625	20231012	102100	52374990	13480	13480	13480	13480	0
626	20231012	102000	52374990	13480	13480	13480	13480	0
627	20231012	101900	52374990	13480	13480	13480	13480	0
628	20231012	101800	52374990	13480	13480	13480	13480	47
629	20231012	101700	51741430	13480	13480	13480	13480	0
630	20231012	101600	51741430	13480	13480	13480	13480	3
631	20231012	101500	51700990	13480	13480	13480	13480	0
632	20231012	101400	51700990	13480	13480	13480	13480	0
633	20231012	101300	51700990	13480	13490	13490	13480	22
634	20231012	101200	51404330	13460	13460	13460	13460	0
635	20231012	101100	51404330	13460	13460	13460	13460	0
636	20231012	101000	51404330	13460	13460	13460	13460	0
637	20231012	100900	51404330	13460	13460	13460	13460	0
638	20231012	100800	51404330	13460	13460	13460	13460	0
639	20231012	100700	51404330	13460	13460	13460	13460	0
640	20231012	100600	51404330	13460	13460	13460	13460	0
641	20231012	100500	51404330	13460	13460	13460	13460	1
642	20231012	100400	51390870	13440	13440	13440	13440	0
643	20231012	100300	51390870	13440	13440	13440	13440	0
644	20231012	100200	51390870	13440	13500	13500	13440	144
645	20231012	100100	49454910	13540	13580	13580	13540	103
646	20231012	100000	48059470	13550	13550	13550	13550	1
647	20231012	095900	48045920	13580	13580	13580	13580	17
648	20231012	095800	47815060	13580	13580	13580	13580	0
649	20231012	095700	47815060	13580	13580	13580	13580	15
650	20231012	095600	47611360	13590	13540	13590	13540	53
651	20231012	095500	46893240	13520	13480	13520	13480	443
652	20231012	095400	40917170	13480	13480	13480	13480	7
653	20231012	095300	40822810	13410	13410	13410	13410	0
654	20231012	095200	40822810	13410	13410	13410	13410	10
655	20231012	095100	40688710	13410	13410	13410	13410	100
656	20231012	095000	39347710	13410	13410	13410	13410	48
657	20231012	094900	38704030	13410	13410	13410	13410	0
658	20231012	094800	38704030	13410	13410	13410	13410	0
659	20231012	094700	38704030	13410	13410	13410	13410	150
660	20231012	094600	36692530	13410	13410	13410	13410	0
661	20231012	094500	36692530	13410	13410	13410	13410	0
662	20231012	094400	36692530	13410	13410	13410	13410	0
663	20231012	094300	36692530	13410	13430	13430	13410	256
664	20231012	094200	33257730	13400	13400	13400	13400	0
665	20231012	094100	33257730	13400	13400	13400	13400	0
666	20231012	094000	33257730	13400	13400	13400	13400	0
667	20231012	093900	33257730	13400	13400	13400	13400	0
668	20231012	093800	33257730	13400	13400	13400	13400	0
669	20231012	093700	33257730	13400	13400	13400	13400	0
670	20231012	093600	33257730	13400	13410	13410	13400	9
671	20231012	093500	33137120	13400	13400	13400	13400	0
672	20231012	093400	33137120	13400	13400	13400	13400	0
673	20231012	093300	33137120	13400	13420	13420	13400	208
674	20231012	093200	30349790	13410	13500	13500	13400	789
675	20231012	093100	19766310	13500	13530	13530	13500	8
676	20231012	093000	19658280	13530	13530	13530	13530	0
677	20231012	092900	19658280	13530	13530	13530	13530	0
678	20231012	092800	19658280	13530	13530	13530	13530	223
679	20231012	092700	16641090	13540	13540	13540	13540	0
680	20231012	092600	16641090	13540	13540	13540	13540	0
681	20231012	092500	16641090	13540	13540	13540	13540	0
682	20231012	092400	16641090	13540	13540	13540	13540	0
683	20231012	092300	16641090	13540	13540	13540	13540	1
684	20231012	092200	16627550	13550	13550	13550	13550	0
685	20231012	092100	16627550	13550	13550	13550	13550	45
686	20231012	092000	16017800	13550	13550	13550	13550	0
687	20231012	091900	16017800	13550	13550	13550	13550	1
688	20231012	091800	16004250	13520	13600	13600	13520	73
689	20231012	091700	15015700	13600	13600	13600	13600	0
690	20231012	091600	15015700	13600	13600	13600	13600	45
691	20231012	091500	14403700	13600	13600	13600	13600	19
692	20231012	091400	14145300	13630	13630	13630	13630	2
693	20231012	091300	14118040	13630	13630	13630	13630	1
694	20231012	091200	14104410	13520	13520	13640	13520	573
695	20231012	091100	6299850	13520	13520	13520	13520	1
696	20231012	091000	6286330	13520	13520	13520	13520	4
697	20231012	090900	6232250	13470	13460	13470	13460	113
698	20231012	090800	4710150	13450	13450	13450	13450	129
699	20231012	090700	2975100	13350	13450	13450	13350	35
700	20231012	090600	2507650	13450	13450	13450	13450	24
701	20231012	090500	2184850	13320	13320	13320	13320	0
702	20231012	090400	2184850	13320	13350	13350	13320	161
703	20231012	090300	40000	13300	13300	13300	13300	0
704	20231012	090200	40000	13300	13300	13300	13300	0
705	20231012	090100	40000	13300	13300	13300	13300	0
706	20231012	090000	40000	13300	13350	13350	13300	3