KissMeData/082920/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	194200	1202113480	18800	18800	18800	18800	290
3	20231012	194100	1202113480	18800	18800	18800	18800	0
4	20231012	194000	1202113480	18800	18800	18800	18800	0
5	20231012	193900	1202113480	18800	18800	18800	18800	0
6	20231012	193800	1202113480	18800	18800	18800	18800	0
7	20231012	193700	1202113480	18800	18800	18800	18800	0
8	20231012	193600	1202113480	18800	18800	18800	18800	0
9	20231012	193500	1202113480	18800	18800	18800	18800	0
10	20231012	193400	1202113480	18800	18800	18800	18800	0
11	20231012	193300	1202113480	18800	18800	18800	18800	0
12	20231012	193200	1202113480	18800	18800	18800	18800	0
13	20231012	193100	1202113480	18800	18800	18800	18800	0
14	20231012	193000	1202113480	18800	18800	18800	18800	0
15	20231012	192900	1202113480	18800	18800	18800	18800	0
16	20231012	192800	1202113480	18800	18800	18800	18800	0
17	20231012	192700	1202113480	18800	18800	18800	18800	0
18	20231012	192600	1202113480	18800	18800	18800	18800	0
19	20231012	192500	1202113480	18800	18800	18800	18800	0
20	20231012	192400	1202113480	18800	18800	18800	18800	0
21	20231012	192300	1202113480	18800	18800	18800	18800	0
22	20231012	192200	1202113480	18800	18800	18800	18800	0
23	20231012	192100	1202113480	18800	18800	18800	18800	0
24	20231012	192000	1202113480	18800	18800	18800	18800	0
25	20231012	191900	1202113480	18800	18800	18800	18800	0
26	20231012	191800	1202113480	18800	18800	18800	18800	0
27	20231012	191700	1202113480	18800	18800	18800	18800	0
28	20231012	191600	1202113480	18800	18800	18800	18800	0
29	20231012	191500	1202113480	18800	18800	18800	18800	0
30	20231012	191400	1202113480	18800	18800	18800	18800	0
31	20231012	191300	1202113480	18800	18800	18800	18800	0
32	20231012	191200	1202113480	18800	18800	18800	18800	290
33	20231012	191100	1202113480	18800	18800	18800	18800	0
34	20231012	191000	1202113480	18800	18800	18800	18800	0
35	20231012	190900	1202113480	18800	18800	18800	18800	0
36	20231012	190800	1202113480	18800	18800	18800	18800	0
37	20231012	190700	1202113480	18800	18800	18800	18800	0
38	20231012	190600	1202113480	18800	18800	18800	18800	0
39	20231012	190500	1202113480	18800	18800	18800	18800	0
40	20231012	190400	1202113480	18800	18800	18800	18800	0
41	20231012	190300	1202113480	18800	18800	18800	18800	0
42	20231012	190200	1202113480	18800	18800	18800	18800	0
43	20231012	190100	1202113480	18800	18800	18800	18800	0
44	20231012	190000	1202113480	18800	18800	18800	18800	0
45	20231012	185900	1202113480	18800	18800	18800	18800	0
46	20231012	185800	1202113480	18800	18800	18800	18800	0
47	20231012	185700	1202113480	18800	18800	18800	18800	0
48	20231012	185600	1202113480	18800	18800	18800	18800	0
49	20231012	185500	1202113480	18800	18800	18800	18800	0
50	20231012	185400	1202113480	18800	18800	18800	18800	0
51	20231012	185300	1202113480	18800	18800	18800	18800	0
52	20231012	185200	1202113480	18800	18800	18800	18800	0
53	20231012	185100	1202113480	18800	18800	18800	18800	0
54	20231012	185000	1202113480	18800	18800	18800	18800	0
55	20231012	184900	1202113480	18800	18800	18800	18800	0
56	20231012	184800	1202113480	18800	18800	18800	18800	0
57	20231012	184700	1202113480	18800	18800	18800	18800	0
58	20231012	184600	1202113480	18800	18800	18800	18800	0
59	20231012	184500	1202113480	18800	18800	18800	18800	0
60	20231012	184400	1202113480	18800	18800	18800	18800	0
61	20231012	184300	1202113480	18800	18800	18800	18800	0
62	20231012	184200	1202113480	18800	18800	18800	18800	290
63	20231012	184100	1202113480	18800	18800	18800	18800	0
64	20231012	184000	1202113480	18800	18800	18800	18800	0
65	20231012	183900	1202113480	18800	18800	18800	18800	0
66	20231012	183800	1202113480	18800	18800	18800	18800	0
67	20231012	183700	1202113480	18800	18800	18800	18800	0
68	20231012	183600	1202113480	18800	18800	18800	18800	0
69	20231012	183500	1202113480	18800	18800	18800	18800	0
70	20231012	183400	1202113480	18800	18800	18800	18800	0
71	20231012	183300	1202113480	18800	18800	18800	18800	0
72	20231012	183200	1202113480	18800	18800	18800	18800	0
73	20231012	183100	1202113480	18800	18800	18800	18800	0
74	20231012	183000	1202113480	18800	18800	18800	18800	0
75	20231012	182900	1202113480	18800	18800	18800	18800	0
76	20231012	182800	1202113480	18800	18800	18800	18800	0
77	20231012	182700	1202113480	18800	18800	18800	18800	0
78	20231012	182600	1202113480	18800	18800	18800	18800	0
79	20231012	182500	1202113480	18800	18800	18800	18800	0
80	20231012	182400	1202113480	18800	18800	18800	18800	0
81	20231012	182300	1202113480	18800	18800	18800	18800	0
82	20231012	182200	1202113480	18800	18800	18800	18800	0
83	20231012	182100	1202113480	18800	18800	18800	18800	0
84	20231012	182000	1202113480	18800	18800	18800	18800	0
85	20231012	181900	1202113480	18800	18800	18800	18800	0
86	20231012	181800	1202113480	18800	18800	18800	18800	0
87	20231012	181700	1202113480	18800	18800	18800	18800	0
88	20231012	181600	1202113480	18800	18800	18800	18800	0
89	20231012	181500	1202113480	18800	18800	18800	18800	0
90	20231012	181400	1202113480	18800	18800	18800	18800	0
91	20231012	181300	1202113480	18800	18800	18800	18800	0
92	20231012	181200	1202113480	18800	18800	18800	18800	290
93	20231012	181100	1202113480	18800	18800	18800	18800	0
94	20231012	181000	1202113480	18800	18800	18800	18800	0
95	20231012	180900	1202113480	18800	18800	18800	18800	0
96	20231012	180800	1202113480	18800	18800	18800	18800	0
97	20231012	180700	1202113480	18800	18800	18800	18800	0
98	20231012	180600	1202113480	18800	18800	18800	18800	0
99	20231012	180500	1202113480	18800	18800	18800	18800	0
100	20231012	180400	1202113480	18800	18800	18800	18800	0
101	20231012	180300	1202113480	18800	18800	18800	18800	0
102	20231012	180200	1202113480	18800	18800	18800	18800	0
103	20231012	180100	1202113480	18800	18800	18800	18800	0
104	20231012	180000	1202113480	18800	18800	18800	18800	0
105	20231012	175900	1202113480	18800	18800	18800	18800	0
106	20231012	175800	1202113480	18800	18800	18800	18800	0
107	20231012	175700	1202113480	18800	18800	18800	18800	0
108	20231012	175600	1202113480	18800	18800	18800	18800	0
109	20231012	175500	1202113480	18800	18800	18800	18800	0
110	20231012	175400	1202113480	18800	18800	18800	18800	0
111	20231012	175300	1202113480	18800	18800	18800	18800	0
112	20231012	175200	1202113480	18800	18800	18800	18800	0
113	20231012	175100	1202113480	18800	18800	18800	18800	0
114	20231012	175000	1202113480	18800	18800	18800	18800	0
115	20231012	174900	1202113480	18800	18800	18800	18800	0
116	20231012	174800	1202113480	18800	18800	18800	18800	0
117	20231012	174700	1202113480	18800	18800	18800	18800	0
118	20231012	174600	1202113480	18800	18800	18800	18800	0
119	20231012	174500	1202113480	18800	18800	18800	18800	0
120	20231012	174400	1202113480	18800	18800	18800	18800	0
121	20231012	174300	1202113480	18800	18800	18800	18800	0
122	20231012	174200	1202113480	18800	18800	18800	18800	290
123	20231012	174100	1202113480	18800	18800	18800	18800	0
124	20231012	174000	1202113480	18800	18800	18800	18800	0
125	20231012	173900	1202113480	18800	18800	18800	18800	0
126	20231012	173800	1202113480	18800	18800	18800	18800	0
127	20231012	173700	1202113480	18800	18800	18800	18800	0
128	20231012	173600	1202113480	18800	18800	18800	18800	0
129	20231012	173500	1202113480	18800	18800	18800	18800	0
130	20231012	173400	1202113480	18800	18800	18800	18800	0
131	20231012	173300	1202113480	18800	18800	18800	18800	0
132	20231012	173200	1202113480	18800	18800	18800	18800	0
133	20231012	173100	1202113480	18800	18800	18800	18800	0
134	20231012	173000	1202113480	18800	18800	18800	18800	0
135	20231012	172900	1202113480	18800	18800	18800	18800	0
136	20231012	172800	1202113480	18800	18800	18800	18800	0
137	20231012	172700	1202113480	18800	18800	18800	18800	0
138	20231012	172600	1202113480	18800	18800	18800	18800	0
139	20231012	172500	1202113480	18800	18800	18800	18800	0
140	20231012	172400	1202113480	18800	18800	18800	18800	0
141	20231012	172300	1202113480	18800	18800	18800	18800	0
142	20231012	172200	1202113480	18800	18800	18800	18800	0
143	20231012	172100	1202113480	18800	18800	18800	18800	0
144	20231012	172000	1202113480	18800	18800	18800	18800	0
145	20231012	171900	1202113480	18800	18800	18800	18800	0
146	20231012	171800	1202113480	18800	18800	18800	18800	0
147	20231012	171700	1202113480	18800	18800	18800	18800	0
148	20231012	171600	1202113480	18800	18800	18800	18800	0
149	20231012	171500	1202113480	18800	18800	18800	18800	0
150	20231012	171400	1202113480	18800	18800	18800	18800	0
151	20231012	171300	1202113480	18800	18800	18800	18800	0
152	20231012	171200	1202113480	18800	18800	18800	18800	290
153	20231012	171100	1202113480	18800	18800	18800	18800	0
154	20231012	171000	1202113480	18800	18800	18800	18800	0
155	20231012	170900	1202113480	18800	18800	18800	18800	0
156	20231012	170800	1202113480	18800	18800	18800	18800	0
157	20231012	170700	1202113480	18800	18800	18800	18800	0
158	20231012	170600	1202113480	18800	18800	18800	18800	0
159	20231012	170500	1202113480	18800	18800	18800	18800	0
160	20231012	170400	1202113480	18800	18800	18800	18800	0
161	20231012	170300	1202113480	18800	18800	18800	18800	0
162	20231012	170200	1202113480	18800	18800	18800	18800	0
163	20231012	170100	1202113480	18800	18800	18800	18800	0
164	20231012	170000	1202113480	18800	18800	18800	18800	0
165	20231012	165900	1202113480	18800	18800	18800	18800	0
166	20231012	165800	1202113480	18800	18800	18800	18800	0
167	20231012	165700	1202113480	18800	18800	18800	18800	0
168	20231012	165600	1202113480	18800	18800	18800	18800	0
169	20231012	165500	1202113480	18800	18800	18800	18800	0
170	20231012	165400	1202113480	18800	18800	18800	18800	0
171	20231012	165300	1202113480	18800	18800	18800	18800	0
172	20231012	165200	1202113480	18800	18800	18800	18800	0
173	20231012	165100	1202113480	18800	18800	18800	18800	0
174	20231012	165000	1202113480	18800	18800	18800	18800	0
175	20231012	164900	1202113480	18800	18800	18800	18800	0
176	20231012	164800	1202113480	18800	18800	18800	18800	0
177	20231012	164700	1202113480	18800	18800	18800	18800	0
178	20231012	164600	1202113480	18800	18800	18800	18800	0
179	20231012	164500	1202113480	18800	18800	18800	18800	0
180	20231012	164400	1202113480	18800	18800	18800	18800	0
181	20231012	164300	1202113480	18800	18800	18800	18800	0
182	20231012	164200	1202113480	18800	18800	18800	18800	290
183	20231012	164100	1202113480	18800	18800	18800	18800	0
184	20231012	164000	1202113480	18800	18800	18800	18800	0
185	20231012	163900	1202113480	18800	18800	18800	18800	0
186	20231012	163800	1202113480	18800	18800	18800	18800	0
187	20231012	163700	1202113480	18800	18800	18800	18800	0
188	20231012	163600	1202113480	18800	18800	18800	18800	0
189	20231012	163500	1202113480	18800	18800	18800	18800	0
190	20231012	163400	1202113480	18800	18800	18800	18800	0
191	20231012	163300	1202113480	18800	18800	18800	18800	0
192	20231012	163200	1202113480	18800	18800	18800	18800	0
193	20231012	163100	1202113480	18800	18800	18800	18800	0
194	20231012	163000	1202113480	18800	18800	18800	18800	0
195	20231012	162900	1202113480	18800	18800	18800	18800	0
196	20231012	162800	1202113480	18800	18800	18800	18800	0
197	20231012	162700	1202113480	18800	18800	18800	18800	0
198	20231012	162600	1202113480	18800	18800	18800	18800	0
199	20231012	162500	1202113480	18800	18800	18800	18800	0
200	20231012	162400	1202113480	18800	18800	18800	18800	0
201	20231012	162300	1202113480	18800	18800	18800	18800	0
202	20231012	162200	1202113480	18800	18800	18800	18800	0
203	20231012	162100	1202113480	18800	18800	18800	18800	0
204	20231012	162000	1202113480	18800	18800	18800	18800	0
205	20231012	161900	1202113480	18800	18800	18800	18800	0
206	20231012	161800	1202113480	18800	18800	18800	18800	0
207	20231012	161700	1202113480	18800	18800	18800	18800	0
208	20231012	161600	1202113480	18800	18800	18800	18800	0
209	20231012	161500	1202113480	18800	18800	18800	18800	0
210	20231012	161400	1202113480	18800	18800	18800	18800	0
211	20231012	161300	1202113480	18800	18800	18800	18800	0
212	20231012	161200	1202113480	18800	18800	18800	18800	290
213	20231012	161100	1202113480	18800	18800	18800	18800	0
214	20231012	161000	1202113480	18800	18800	18800	18800	0
215	20231012	160900	1202113480	18800	18800	18800	18800	0
216	20231012	160800	1202113480	18800	18800	18800	18800	0
217	20231012	160700	1202113480	18800	18800	18800	18800	0
218	20231012	160600	1202113480	18800	18800	18800	18800	0
219	20231012	160500	1202113480	18800	18800	18800	18800	0
220	20231012	160400	1202113480	18800	18800	18800	18800	0
221	20231012	160300	1202113480	18800	18800	18800	18800	0
222	20231012	160200	1202113480	18800	18800	18800	18800	0
223	20231012	160100	1202113480	18800	18800	18800	18800	0
224	20231012	160000	1202113480	18800	18800	18800	18800	0
225	20231012	155900	1202113480	18800	18800	18800	18800	0
226	20231012	155800	1202113480	18800	18800	18800	18800	0
227	20231012	155700	1202113480	18800	18800	18800	18800	0
228	20231012	155600	1202113480	18800	18800	18800	18800	0
229	20231012	155500	1202113480	18800	18800	18800	18800	0
230	20231012	155400	1202113480	18800	18800	18800	18800	0
231	20231012	155300	1202113480	18800	18800	18800	18800	0
232	20231012	155200	1202113480	18800	18800	18800	18800	0
233	20231012	155100	1202113480	18800	18800	18800	18800	0
234	20231012	155000	1202113480	18800	18800	18800	18800	0
235	20231012	154900	1202113480	18800	18800	18800	18800	0
236	20231012	154800	1202113480	18800	18800	18800	18800	0
237	20231012	154700	1202113480	18800	18800	18800	18800	0
238	20231012	154600	1202113480	18800	18800	18800	18800	0
239	20231012	154500	1202113480	18800	18800	18800	18800	0
240	20231012	154400	1202113480	18800	18800	18800	18800	0
241	20231012	154300	1202113480	18800	18800	18800	18800	0
242	20231012	154200	1202113480	18800	18800	18800	18800	290
243	20231012	154100	1202113480	18800	18800	18800	18800	0
244	20231012	154000	1202113480	18800	18800	18800	18800	0
245	20231012	153900	1202113480	18800	18800	18800	18800	0
246	20231012	153800	1202113480	18800	18800	18800	18800	0
247	20231012	153700	1202113480	18800	18800	18800	18800	0
248	20231012	153600	1202113480	18800	18800	18800	18800	0
249	20231012	153500	1202113480	18800	18800	18800	18800	0
250	20231012	153400	1202113480	18800	18800	18800	18800	0
251	20231012	153300	1202113480	18800	18800	18800	18800	0
252	20231012	153200	1202113480	18800	18800	18800	18800	0
253	20231012	153100	1202113480	18800	18800	18800	18800	0
254	20231012	153000	1202113480	18800	18800	18800	18800	290
255	20231012	152900	1196661480	18800	18800	18800	18800	0
256	20231012	152800	1196661480	18800	18800	18800	18800	0
257	20231012	152700	1196661480	18800	18800	18800	18800	0
258	20231012	152600	1196661480	18800	18800	18800	18800	0
259	20231012	152500	1196661480	18800	18800	18800	18800	0
260	20231012	152400	1196661480	18800	18800	18800	18800	0
261	20231012	152300	1196661480	18800	18800	18800	18800	0
262	20231012	152200	1196661480	18800	18800	18800	18800	0
263	20231012	152100	1196661480	18800	18800	18800	18800	0
264	20231012	152000	1196661480	18800	18800	18800	18800	0
265	20231012	151900	1196661480	18800	18790	18800	18780	36
266	20231012	151800	1195985050	18800	18790	18800	18780	16
267	20231012	151700	1195684410	18780	18780	18800	18780	59
268	20231012	151600	1194575700	18780	18800	18800	18780	91
269	20231012	151500	1192865540	18800	18790	18800	18780	147
270	20231012	151400	1190102200	18790	18790	18790	18780	136
271	20231012	151300	1187546960	18790	18790	18790	18780	152
272	20231012	151200	1184691180	18790	18790	18800	18790	133
273	20231012	151100	1182192060	18790	18790	18790	18790	11
274	20231012	151000	1181985370	18790	18790	18790	18790	2
275	20231012	150900	1181947790	18790	18790	18790	18790	0
276	20231012	150800	1181947790	18790	18780	18790	18780	49
277	20231012	150700	1181027420	18780	18790	18790	18780	2
278	20231012	150600	1180989850	18790	18780	18790	18780	58
279	20231012	150500	1179900300	18780	18780	18780	18780	0
280	20231012	150400	1179900300	18780	18790	18800	18780	137
281	20231012	150300	1177326330	18780	18780	18780	18780	75
282	20231012	150200	1175917830	18790	18790	18790	18790	1516
283	20231012	150100	1147432190	18810	18810	18810	18810	0
284	20231012	150000	1147432190	18810	18810	18810	18790	31
285	20231012	145900	1146849460	18790	18790	18790	18790	0
286	20231012	145800	1146849460	18790	18800	18800	18790	26
287	20231012	145700	1146360680	18800	18810	18850	18800	606
288	20231012	145600	1134949500	18790	18790	18790	18790	1
289	20231012	145500	1134930710	18790	18790	18790	18790	18
290	20231012	145400	1134592490	18800	18800	18800	18800	0
291	20231012	145300	1134592490	18800	18810	18810	18800	68
292	20231012	145200	1133313550	18790	18790	18790	18790	0
293	20231012	145100	1133313550	18790	18810	18810	18790	156
294	20231012	145000	1130380790	18810	18810	18810	18810	0
295	20231012	144900	1130380790	18810	18810	18810	18810	0
296	20231012	144800	1130380790	18810	18800	18810	18800	22
297	20231012	144700	1129967120	18800	18800	18800	18800	14
298	20231012	144600	1129703920	18800	18800	18800	18800	110
299	20231012	144500	1127635920	18790	18800	18800	18790	150
300	20231012	144400	1124815950	18790	18800	18800	18790	31
301	20231012	144300	1124233310	18790	18790	18790	18790	0
302	20231012	144200	1124233310	18790	18790	18790	18790	0
303	20231012	144100	1124233310	18790	18800	18800	18790	27
304	20231012	144000	1123725770	18790	18790	18790	18790	26
305	20231012	143900	1123237230	18790	18790	18790	18790	0
306	20231012	143800	1123237230	18790	18790	18790	18790	0
307	20231012	143700	1123237230	18790	18790	18790	18790	10
308	20231012	143600	1123049330	18790	18790	18790	18790	0
309	20231012	143500	1123049330	18790	18800	18800	18790	322
310	20231012	143400	1116997060	18790	18790	18790	18790	0
311	20231012	143300	1116997060	18790	18790	18790	18790	0
312	20231012	143200	1116997060	18790	18800	18800	18790	160
313	20231012	143100	1113989110	18790	18790	18790	18790	1
314	20231012	143000	1113970320	18790	18790	18790	18790	30
315	20231012	142900	1113406620	18780	18780	18780	18780	2
316	20231012	142800	1113369060	18780	18770	18780	18770	93
317	20231012	142700	1111623150	18770	18770	18770	18770	0
318	20231012	142600	1111623150	18770	18770	18770	18770	0
319	20231012	142500	1111623150	18770	18800	18800	18770	393
320	20231012	142400	1104236990	18800	18810	18810	18800	141
321	20231012	142300	1101585690	18810	18810	18810	18810	8
322	20231012	142200	1101435210	18800	18800	18800	18800	0
323	20231012	142100	1101435210	18800	18800	18800	18800	7
324	20231012	142000	1101303610	18810	18810	18810	18810	0
325	20231012	141900	1101303610	18810	18810	18810	18810	3
326	20231012	141800	1101247180	18810	18810	18810	18810	1
327	20231012	141700	1101228370	18800	18800	18800	18800	18
328	20231012	141600	1100889970	18800	18800	18800	18800	0
329	20231012	141500	1100889970	18800	18800	18800	18800	0
330	20231012	141400	1100889970	18800	18810	18810	18800	21
331	20231012	141300	1100494970	18810	18810	18810	18810	0
332	20231012	141200	1100494970	18810	18810	18810	18810	1
333	20231012	141100	1100476160	18810	18810	18810	18810	0
334	20231012	141000	1100476160	18810	18810	18810	18810	0
335	20231012	140900	1100476160	18810	18810	18810	18810	0
336	20231012	140800	1100476160	18810	18820	18820	18800	194
337	20231012	140700	1096826790	18820	18820	18820	18820	50
338	20231012	140600	1095885790	18820	18820	18820	18820	24
339	20231012	140500	1095434110	18820	18820	18820	18820	0
340	20231012	140400	1095434110	18820	18820	18820	18820	136
341	20231012	140300	1092874590	18820	18820	18820	18820	0
342	20231012	140200	1092874590	18820	18820	18820	18820	0
343	20231012	140100	1092874590	18820	18820	18820	18820	0
344	20231012	140000	1092874590	18820	18820	18820	18820	29
345	20231012	135900	1092328810	18820	18820	18820	18820	53
346	20231012	135800	1091331350	18810	18810	18810	18810	0
347	20231012	135700	1091331350	18810	18820	18820	18810	15
348	20231012	135600	1091049170	18820	18810	18820	18810	17
349	20231012	135500	1090729380	18810	18810	18810	18810	63
350	20231012	135400	1089544350	18810	18810	18810	18810	0
351	20231012	135300	1089544350	18810	18810	18810	18810	0
352	20231012	135200	1089544350	18810	18830	18840	18810	115
353	20231012	135100	1087378460	18810	18810	18810	18810	0
354	20231012	135000	1087378460	18810	18810	18810	18810	0
355	20231012	134900	1087378460	18810	18820	18830	18810	125
356	20231012	134800	1085025310	18810	18810	18810	18810	0
357	20231012	134700	1085025310	18810	18820	18820	18810	24
358	20231012	134600	1084573840	18820	18820	18820	18820	1
359	20231012	134500	1084555020	18810	18810	18810	18810	14
360	20231012	134400	1084291680	18810	18810	18810	18810	30
361	20231012	134300	1083727380	18810	18810	18810	18810	0
362	20231012	134200	1083727380	18810	18830	18840	18810	35
363	20231012	134100	1083068070	18820	18830	18840	18820	107
364	20231012	134000	1081052620	18820	18820	18820	18820	0
365	20231012	133900	1081052620	18820	18820	18830	18820	101
366	20231012	133800	1079151720	18810	18810	18810	18810	0
367	20231012	133700	1079151720	18810	18830	18830	18810	16
368	20231012	133600	1078850550	18840	18830	18840	18830	105
369	20231012	133500	1076872630	18830	18830	18830	18830	12
370	20231012	133400	1076646670	18810	18810	18810	18810	88
371	20231012	133300	1074991390	18800	18830	18830	18800	279
372	20231012	133200	1069738530	18830	18840	18850	18830	130
373	20231012	133100	1067289510	18830	18830	18830	18830	0
374	20231012	133000	1067289510	18830	18830	18830	18830	0
375	20231012	132900	1067289510	18830	18840	18840	18830	103
376	20231012	132800	1065349020	18830	18830	18830	18830	0
377	20231012	132700	1065349020	18830	18830	18830	18830	7
378	20231012	132600	1065217210	18830	18840	18840	18830	103
379	20231012	132500	1063276720	18850	18850	18850	18850	30
380	20231012	132400	1062711220	18840	18840	18840	18840	70
381	20231012	132300	1061392420	18830	18830	18840	18810	105
382	20231012	132200	1059414330	18830	18830	18830	18830	2
383	20231012	132100	1059376670	18810	18810	18810	18810	3
384	20231012	132000	1059320240	18840	18820	18840	18820	69
385	20231012	131900	1058021140	18810	18810	18810	18810	31
386	20231012	131800	1057438030	18800	18840	18840	18800	37
387	20231012	131700	1056741110	18830	18810	18830	18810	86
388	20231012	131600	1055121770	18810	18790	18810	18790	62
389	20231012	131500	1053956180	18780	18760	18780	18760	19
390	20231012	131400	1053599570	18740	18740	18740	18740	7
391	20231012	131300	1053468390	18740	18760	18770	18740	588
392	20231012	131200	1042446280	18760	18780	18780	18740	385
393	20231012	131100	1035224150	18780	18780	18780	18780	0
394	20231012	131000	1035224150	18780	18760	18780	18760	100
395	20231012	130900	1033346630	18750	18810	18810	18750	699
396	20231012	130800	1020210540	18810	18810	18810	18810	0
397	20231012	130700	1020210540	18810	18820	18820	18810	369
398	20231012	130600	1013266370	18820	18840	18840	18820	194
399	20231012	130500	1009612150	18850	18850	18850	18850	101
400	20231012	130400	1007708300	18840	18840	18840	18840	0
401	20231012	130300	1007708300	18840	18840	18840	18840	62
402	20231012	130200	1006540220	18840	18840	18840	18840	86
403	20231012	130100	1004919980	18830	18830	18830	18830	2
404	20231012	130000	1004882320	18840	18840	18840	18840	101
405	20231012	125900	1002979480	18840	18840	18840	18840	1
406	20231012	125800	1002960640	18840	18840	18840	18840	0
407	20231012	125700	1002960640	18840	18840	18840	18840	100
408	20231012	125600	1001076640	18840	18840	18840	18840	0
409	20231012	125500	1001076640	18840	18850	18850	18840	117
410	20231012	125400	998871360	18840	18840	18840	18840	0
411	20231012	125300	998871360	18840	18830	18850	18830	601
412	20231012	125200	987547820	18810	18810	18810	18810	1
413	20231012	125100	987529010	18820	18840	18840	18820	59
414	20231012	125000	986418420	18850	18850	18850	18850	125
415	20231012	124900	984062170	18850	18850	18850	18850	0
416	20231012	124800	984062170	18850	18840	18850	18840	100
417	20231012	124700	982177750	18820	18820	18820	18820	0
418	20231012	124600	982177750	18820	18830	18830	18820	24
419	20231012	124500	981725840	18840	18850	18850	18840	180
420	20231012	124400	978333080	18850	18850	18850	18830	103
421	20231012	124300	976392240	18840	18840	18840	18840	67
422	20231012	124200	975129960	18820	18820	18820	18820	0
423	20231012	124100	975129960	18820	18830	18840	18820	117
424	20231012	124000	972926810	18820	18820	18820	18820	2
425	20231012	123900	972889170	18820	18820	18820	18820	3
426	20231012	123800	972832710	18820	18820	18830	18820	148
427	20231012	123700	970046350	18830	18840	18860	18820	956
428	20231012	123600	952028850	18840	18840	18840	18840	105
429	20231012	123500	950050650	18840	18830	18840	18830	12
430	20231012	123400	949824590	18830	18830	18830	18830	48
431	20231012	123300	948920750	18830	18850	18860	18830	1984
432	20231012	123200	911517250	18850	18850	18850	18850	3
433	20231012	123100	911460700	18850	18840	18850	18840	100
434	20231012	123000	909576070	18830	18830	18830	18830	9
435	20231012	122900	909406600	18840	18850	18850	18840	93
436	20231012	122800	907653660	18840	18830	18840	18830	24
437	20231012	122700	907201560	18830	18840	18840	18830	21
438	20231012	122600	906806070	18840	18840	18840	18840	136
439	20231012	122500	904243830	18840	18840	18840	18840	159
440	20231012	122400	901248270	18840	18840	18840	18840	0
441	20231012	122300	901248270	18840	18830	18840	18830	106
442	20231012	122200	899251290	18830	18830	18830	18830	22
443	20231012	122100	898837030	18840	18830	18850	18830	497
444	20231012	122000	889469200	18830	18840	18840	18830	5
445	20231012	121900	889375040	18850	18850	18850	18850	100
446	20231012	121800	887490040	18830	18830	18830	18830	5
447	20231012	121700	887395890	18830	18850	18850	18830	108
448	20231012	121600	885360210	18840	18840	18840	18830	14
449	20231012	121500	885096520	18840	18830	18840	18830	211
450	20231012	121400	881121950	18830	18830	18830	18830	20
451	20231012	121300	880745350	18840	18840	18840	18840	100
452	20231012	121200	878861350	18840	18840	18840	18840	0
453	20231012	121100	878861350	18840	18840	18850	18840	121
454	20231012	121000	876580680	18860	18850	18860	18850	850
455	20231012	120900	860557830	18840	18850	18850	18840	170
456	20231012	120800	857354030	18840	18840	18840	18840	167
457	20231012	120700	854207750	18830	18850	18850	18830	165
458	20231012	120600	851098870	18850	18850	18850	18850	100
459	20231012	120500	849213870	18850	18850	18850	18850	0
460	20231012	120400	849213870	18850	18840	18850	18840	100
461	20231012	120300	847329610	18830	18830	18830	18830	1
462	20231012	120200	847310780	18830	18840	18840	18830	133
463	20231012	120100	844805390	18830	18830	18840	18830	32
464	20231012	120000	844202680	18830	18850	18850	18830	83
465	20231012	115900	842638190	18840	18830	18840	18830	46
466	20231012	115800	841771810	18830	18840	18840	18830	135
467	20231012	115700	839228430	18840	18840	18840	18840	100
468	20231012	115600	837344430	18840	18840	18840	18840	100
469	20231012	115500	835460430	18850	18850	18850	18850	0
470	20231012	115400	835460430	18850	18850	18850	18850	100
471	20231012	115300	833575430	18840	18840	18840	18840	0
472	20231012	115200	833575430	18840	18840	18850	18840	127
473	20231012	115100	831182060	18830	18840	18840	18830	11
474	20231012	115000	830974850	18830	18840	18840	18830	121
475	20231012	114900	828695420	18830	18840	18840	18830	116
476	20231012	114800	826510110	18840	18840	18840	18840	167
477	20231012	114700	823363830	18850	18850	18850	18850	100
478	20231012	114600	821478830	18840	18840	18840	18840	0
479	20231012	114500	821478830	18840	18840	18840	18840	1
480	20231012	114400	821459990	18850	18850	18850	18850	100
481	20231012	114300	819574990	18850	18840	18850	18840	6
482	20231012	114200	819461920	18840	18830	18840	18830	96
483	20231012	114100	817653300	18830	18830	18830	18830	0
484	20231012	114000	817653300	18830	18840	18840	18830	102
485	20231012	113900	815731640	18830	18840	18840	18830	7
486	20231012	113800	815599820	18830	18850	18850	18830	127
487	20231012	113700	813206210	18850	18840	18850	18840	74
488	20231012	113600	811812040	18850	18850	18850	18850	150
489	20231012	113500	808984540	18840	18850	18850	18840	131
490	20231012	113400	806515500	18830	18830	18830	18830	0
491	20231012	113300	806515500	18830	18840	18850	18830	162
492	20231012	113200	803462540	18830	18850	18860	18830	368
493	20231012	113100	796526570	18840	18840	18840	18840	9
494	20231012	113000	796357010	18860	18860	18870	18860	147
495	20231012	112900	793583590	18860	18870	18870	18860	4
496	20231012	112800	793508130	18860	18850	18860	18850	194
497	20231012	112700	789849570	18860	18860	18860	18860	102
498	20231012	112600	787925850	18870	18870	18870	18870	10
499	20231012	112500	787737150	18880	18880	18880	18880	100
500	20231012	112400	785849150	18860	18860	18860	18860	0
501	20231012	112300	785849150	18860	18850	18860	18850	115
502	20231012	112200	783680610	18850	18850	18850	18850	1
503	20231012	112100	783661760	18850	18850	18860	18850	74
504	20231012	112000	782266310	18840	18840	18840	18840	41
505	20231012	111900	781493870	18840	18840	18840	18840	0
506	20231012	111800	781493870	18840	18840	18840	18840	100
507	20231012	111700	779609870	18820	18820	18820	18820	0
508	20231012	111600	779609870	18820	18830	18840	18820	83
509	20231012	111500	778046400	18820	18820	18820	18820	18
510	20231012	111400	777707640	18820	18820	18820	18820	15
511	20231012	111300	777425340	18830	18840	18850	18830	101
512	20231012	111200	775521610	18850	18850	18850	18850	3
513	20231012	111100	775465060	18840	18820	18840	18820	103
514	20231012	111000	773524780	18830	18830	18850	18830	79
515	20231012	110900	772036110	18820	18800	18820	18800	38
516	20231012	110800	771321410	18790	18790	18790	18790	4
517	20231012	110700	771246250	18790	18790	18790	18790	0
518	20231012	110600	771246250	18790	18780	18800	18780	102
519	20231012	110500	769328690	18770	18850	18850	18770	105
520	20231012	110400	767353010	18850	18840	18850	18830	92
521	20231012	110300	765619120	18830	18810	18830	18810	21
522	20231012	110200	765223990	18800	18780	18800	18780	51
523	20231012	110100	764265310	18770	18760	18770	18760	9
524	20231012	110000	764096400	18750	18830	18830	18750	698
525	20231012	105900	750987200	18820	18800	18820	18800	62
526	20231012	105800	749820920	18800	18810	18810	18800	8
527	20231012	105700	749670450	18810	18830	18900	18800	691
528	20231012	105600	736640380	18820	18840	18880	18810	658
529	20231012	105500	724234820	18840	18840	18840	18840	0
530	20231012	105400	724234820	18840	18830	18840	18820	163
531	20231012	105300	721166520	18830	18830	18830	18830	0
532	20231012	105200	721166520	18830	18830	18850	18830	106
533	20231012	105100	719168590	18830	18850	18850	18830	20
534	20231012	105000	718791890	18840	18860	18860	18840	128
535	20231012	104900	716378390	18850	18840	18850	18840	23
536	20231012	104800	715944990	18840	18840	18840	18840	0
537	20231012	104700	715944990	18840	18830	18840	18830	100
538	20231012	104600	714061200	18810	18840	18840	18810	12
539	20231012	104500	713835350	18820	18820	18820	18820	13
540	20231012	104400	713590690	18820	18840	18840	18820	102
541	20231012	104300	711669050	18840	18840	18840	18840	13
542	20231012	104200	711424130	18830	18810	18830	18810	217
543	20231012	104100	707339180	18830	18840	18840	18830	143
544	20231012	104000	704646430	18850	18860	18860	18850	9
545	20231012	103900	704476740	18880	18880	18880	18880	100
546	20231012	103800	702588740	18880	18860	18880	18860	79
547	20231012	103700	701097730	18850	18850	18850	18850	21
548	20231012	103600	700701880	18830	18850	18850	18830	5
549	20231012	103500	700607710	18870	18890	18890	18870	17
550	20231012	103400	700286860	18880	18900	18900	18880	107
551	20231012	103300	698266680	18910	18910	18910	18890	155
552	20231012	103200	695337430	18910	18870	18910	18870	465
553	20231012	103100	686555710	18870	18800	18870	18800	2785
554	20231012	103000	634122300	18790	18780	18790	18780	228
555	20231012	102900	629838620	18760	18770	18770	18760	280
556	20231012	102800	624583030	18780	18780	18780	18780	4
557	20231012	102700	624507910	18770	18760	18770	18760	96
558	20231012	102600	622706030	18760	18760	18760	18760	132
559	20231012	102500	620229710	18750	18740	18750	18740	276
560	20231012	102400	615056720	18730	18760	18760	18720	712
561	20231012	102300	601713130	18760	18760	18780	18760	762
562	20231012	102200	587409870	18750	18760	18760	18740	489
563	20231012	102100	578241630	18770	18770	18770	18770	148
564	20231012	102000	575463670	18750	18750	18750	18750	0
565	20231012	101900	575463670	18750	18780	18780	18750	90
566	20231012	101800	573774490	18740	18730	18780	18730	262
567	20231012	101700	568858600	18710	18780	18780	18710	637
568	20231012	101600	556921340	18780	18740	18780	18740	330
569	20231012	101500	550727140	18720	18720	18720	18720	46
570	20231012	101400	549866020	18710	18710	18710	18710	12
571	20231012	101300	549641500	18710	18720	18720	18710	133
572	20231012	101200	547151830	18720	18740	18740	18720	120
573	20231012	101100	544903270	18700	18700	18700	18700	2
574	20231012	101000	544865870	18680	18680	18700	18680	822
575	20231012	100900	529496940	18690	18710	18710	18690	711
576	20231012	100800	516203870	18720	18740	18740	18720	245
577	20231012	100700	511614220	18740	18740	18740	18740	33
578	20231012	100600	510995800	18760	18760	18760	18760	100
579	20231012	100500	509119800	18750	18750	18750	18750	0
580	20231012	100400	509119800	18750	18740	18750	18740	298
581	20231012	100300	503532450	18720	18720	18720	18720	6
582	20231012	100200	503420130	18720	18740	18740	18720	50
583	20231012	100100	502483150	18710	18710	18710	18710	57
584	20231012	100000	501416680	18700	18700	18700	18700	145
585	20231012	095900	498705180	18710	18710	18710	18700	131
586	20231012	095800	496254280	18710	18710	18740	18710	239
587	20231012	095700	491780370	18710	18720	18720	18710	358
588	20231012	095600	485081430	18730	18740	18740	18730	175
589	20231012	095500	481802170	18740	18740	18740	18740	9
590	20231012	095400	481633510	18740	18740	18740	18740	122
591	20231012	095300	479347230	18740	18740	18740	18740	100
592	20231012	095200	477473230	18740	18740	18740	18730	151
593	20231012	095100	474643510	18740	18740	18740	18710	584
594	20231012	095000	463701460	18750	18700	18750	18700	148
595	20231012	094900	460928430	18700	18670	18700	18670	27
596	20231012	094800	460424130	18670	18670	18670	18660	50
597	20231012	094700	459490640	18660	18680	18680	18660	117
598	20231012	094600	457305540	18660	18660	18660	18660	98
599	20231012	094500	455476860	18650	18650	18650	18650	13
600	20231012	094400	455234410	18650	18660	18670	18650	193
601	20231012	094300	451633270	18660	18650	18670	18650	4
602	20231012	094200	451558630	18680	18670	18680	18630	478
603	20231012	094100	442643190	18670	18650	18680	18650	72
604	20231012	094000	441299000	18640	18650	18660	18640	305
605	20231012	093900	435610900	18660	18660	18670	18650	236
606	20231012	093800	431207010	18660	18700	18700	18660	82
607	20231012	093700	429676110	18700	18680	18700	18670	65
608	20231012	093600	428460680	18680	18680	18680	18680	1
609	20231012	093500	428442000	18670	18680	18680	18670	10
610	20231012	093400	428255260	18660	18660	18680	18660	975
611	20231012	093300	410058970	18660	18660	18660	18660	42
612	20231012	093200	409275250	18600	18680	18690	18590	5362
613	20231012	093100	309410620	18640	18650	18650	18640	77
614	20231012	093000	307975120	18650	18690	18700	18650	14
615	20231012	092900	307713480	18710	18640	18710	18640	113
616	20231012	092800	305602030	18590	18690	18690	18590	2601
617	20231012	092700	257201090	18690	18680	18690	18680	12
618	20231012	092600	256976880	18710	18660	18710	18570	1158
619	20231012	092500	235397660	18690	18770	18770	18600	4324
620	20231012	092400	154623300	18770	18770	18790	18760	72
621	20231012	092300	153271880	18780	18780	18780	18770	37
622	20231012	092200	152577030	18780	18740	18780	18740	7
623	20231012	092100	152445650	18740	18820	18820	18740	1295
624	20231012	092000	128146500	18810	18790	18810	18790	44
625	20231012	091900	127319250	18790	18850	18850	18790	2469
626	20231012	091800	80848310	18840	18900	18920	18830	659
627	20231012	091700	68429420	18920	18900	18920	18860	17
628	20231012	091600	68108060	18860	18840	18860	18840	57
629	20231012	091500	67033080	18910	18830	18910	18830	170
630	20231012	091400	63819360	18830	18830	18830	18830	2
631	20231012	091300	63781700	18820	18820	18820	18820	29
632	20231012	091200	63235920	18820	18810	18820	18810	71
633	20231012	091100	61900290	18810	18820	18820	18810	16
634	20231012	091000	61599190	18930	18890	18940	18800	274
635	20231012	090900	56423770	18850	18840	18940	18800	907
636	20231012	090800	39303910	18800	18800	18800	18800	5
637	20231012	090700	39209910	18800	18850	18860	18800	19
638	20231012	090600	38851860	18800	18780	18800	18780	5
639	20231012	090500	38757920	18770	18780	18790	18770	612
640	20231012	090400	27259960	18780	18820	18820	18770	24
641	20231012	090300	26808860	18760	18730	18880	18730	18
642	20231012	090200	26470110	18720	18730	18850	18720	732
643	20231012	090100	12760500	18730	18720	18920	18710	161
644	20231012	090000	9738150	18720	18920	18920	18720	517