KissMeData/264450/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	203400	7513901130	15820	15820	15820	15820	4581
3	20231012	203300	7513901130	15820	15820	15820	15820	0
4	20231012	203200	7513901130	15820	15820	15820	15820	0
5	20231012	203100	7513901130	15820	15820	15820	15820	0
6	20231012	203000	7513901130	15820	15820	15820	15820	0
7	20231012	202900	7513901130	15820	15820	15820	15820	0
8	20231012	202800	7513901130	15820	15820	15820	15820	0
9	20231012	202700	7513901130	15820	15820	15820	15820	0
10	20231012	202600	7513901130	15820	15820	15820	15820	0
11	20231012	202500	7513901130	15820	15820	15820	15820	0
12	20231012	202400	7513901130	15820	15820	15820	15820	0
13	20231012	202300	7513901130	15820	15820	15820	15820	0
14	20231012	202200	7513901130	15820	15820	15820	15820	0
15	20231012	202100	7513901130	15820	15820	15820	15820	0
16	20231012	202000	7513901130	15820	15820	15820	15820	0
17	20231012	201900	7513901130	15820	15820	15820	15820	0
18	20231012	201800	7513901130	15820	15820	15820	15820	0
19	20231012	201700	7513901130	15820	15820	15820	15820	0
20	20231012	201600	7513901130	15820	15820	15820	15820	0
21	20231012	201500	7513901130	15820	15820	15820	15820	0
22	20231012	201400	7513901130	15820	15820	15820	15820	0
23	20231012	201300	7513901130	15820	15820	15820	15820	0
24	20231012	201200	7513901130	15820	15820	15820	15820	0
25	20231012	201100	7513901130	15820	15820	15820	15820	0
26	20231012	201000	7513901130	15820	15820	15820	15820	0
27	20231012	200900	7513901130	15820	15820	15820	15820	0
28	20231012	200800	7513901130	15820	15820	15820	15820	0
29	20231012	200700	7513901130	15820	15820	15820	15820	0
30	20231012	200600	7513901130	15820	15820	15820	15820	0
31	20231012	200500	7513901130	15820	15820	15820	15820	0
32	20231012	200400	7513901130	15820	15820	15820	15820	4581
33	20231012	200300	7513901130	15820	15820	15820	15820	0
34	20231012	200200	7513901130	15820	15820	15820	15820	0
35	20231012	200100	7513901130	15820	15820	15820	15820	0
36	20231012	200000	7513901130	15820	15820	15820	15820	0
37	20231012	195900	7513901130	15820	15820	15820	15820	0
38	20231012	195800	7513901130	15820	15820	15820	15820	0
39	20231012	195700	7513901130	15820	15820	15820	15820	0
40	20231012	195600	7513901130	15820	15820	15820	15820	0
41	20231012	195500	7513901130	15820	15820	15820	15820	0
42	20231012	195400	7513901130	15820	15820	15820	15820	0
43	20231012	195300	7513901130	15820	15820	15820	15820	0
44	20231012	195200	7513901130	15820	15820	15820	15820	0
45	20231012	195100	7513901130	15820	15820	15820	15820	0
46	20231012	195000	7513901130	15820	15820	15820	15820	0
47	20231012	194900	7513901130	15820	15820	15820	15820	0
48	20231012	194800	7513901130	15820	15820	15820	15820	0
49	20231012	194700	7513901130	15820	15820	15820	15820	0
50	20231012	194600	7513901130	15820	15820	15820	15820	0
51	20231012	194500	7513901130	15820	15820	15820	15820	0
52	20231012	194400	7513901130	15820	15820	15820	15820	0
53	20231012	194300	7513901130	15820	15820	15820	15820	0
54	20231012	194200	7513901130	15820	15820	15820	15820	0
55	20231012	194100	7513901130	15820	15820	15820	15820	0
56	20231012	194000	7513901130	15820	15820	15820	15820	0
57	20231012	193900	7513901130	15820	15820	15820	15820	0
58	20231012	193800	7513901130	15820	15820	15820	15820	0
59	20231012	193700	7513901130	15820	15820	15820	15820	0
60	20231012	193600	7513901130	15820	15820	15820	15820	0
61	20231012	193500	7513901130	15820	15820	15820	15820	0
62	20231012	193400	7513901130	15820	15820	15820	15820	4581
63	20231012	193300	7513901130	15820	15820	15820	15820	0
64	20231012	193200	7513901130	15820	15820	15820	15820	0
65	20231012	193100	7513901130	15820	15820	15820	15820	0
66	20231012	193000	7513901130	15820	15820	15820	15820	0
67	20231012	192900	7513901130	15820	15820	15820	15820	0
68	20231012	192800	7513901130	15820	15820	15820	15820	0
69	20231012	192700	7513901130	15820	15820	15820	15820	0
70	20231012	192600	7513901130	15820	15820	15820	15820	0
71	20231012	192500	7513901130	15820	15820	15820	15820	0
72	20231012	192400	7513901130	15820	15820	15820	15820	0
73	20231012	192300	7513901130	15820	15820	15820	15820	0
74	20231012	192200	7513901130	15820	15820	15820	15820	0
75	20231012	192100	7513901130	15820	15820	15820	15820	0
76	20231012	192000	7513901130	15820	15820	15820	15820	0
77	20231012	191900	7513901130	15820	15820	15820	15820	0
78	20231012	191800	7513901130	15820	15820	15820	15820	0
79	20231012	191700	7513901130	15820	15820	15820	15820	0
80	20231012	191600	7513901130	15820	15820	15820	15820	0
81	20231012	191500	7513901130	15820	15820	15820	15820	0
82	20231012	191400	7513901130	15820	15820	15820	15820	0
83	20231012	191300	7513901130	15820	15820	15820	15820	0
84	20231012	191200	7513901130	15820	15820	15820	15820	0
85	20231012	191100	7513901130	15820	15820	15820	15820	0
86	20231012	191000	7513901130	15820	15820	15820	15820	0
87	20231012	190900	7513901130	15820	15820	15820	15820	0
88	20231012	190800	7513901130	15820	15820	15820	15820	0
89	20231012	190700	7513901130	15820	15820	15820	15820	0
90	20231012	190600	7513901130	15820	15820	15820	15820	0
91	20231012	190500	7513901130	15820	15820	15820	15820	0
92	20231012	190400	7513901130	15820	15820	15820	15820	4581
93	20231012	190300	7513901130	15820	15820	15820	15820	0
94	20231012	190200	7513901130	15820	15820	15820	15820	0
95	20231012	190100	7513901130	15820	15820	15820	15820	0
96	20231012	190000	7513901130	15820	15820	15820	15820	0
97	20231012	185900	7513901130	15820	15820	15820	15820	0
98	20231012	185800	7513901130	15820	15820	15820	15820	0
99	20231012	185700	7513901130	15820	15820	15820	15820	0
100	20231012	185600	7513901130	15820	15820	15820	15820	0
101	20231012	185500	7513901130	15820	15820	15820	15820	0
102	20231012	185400	7513901130	15820	15820	15820	15820	0
103	20231012	185300	7513901130	15820	15820	15820	15820	0
104	20231012	185200	7513901130	15820	15820	15820	15820	0
105	20231012	185100	7513901130	15820	15820	15820	15820	0
106	20231012	185000	7513901130	15820	15820	15820	15820	0
107	20231012	184900	7513901130	15820	15820	15820	15820	0
108	20231012	184800	7513901130	15820	15820	15820	15820	0
109	20231012	184700	7513901130	15820	15820	15820	15820	0
110	20231012	184600	7513901130	15820	15820	15820	15820	0
111	20231012	184500	7513901130	15820	15820	15820	15820	0
112	20231012	184400	7513901130	15820	15820	15820	15820	0
113	20231012	184300	7513901130	15820	15820	15820	15820	0
114	20231012	184200	7513901130	15820	15820	15820	15820	0
115	20231012	184100	7513901130	15820	15820	15820	15820	0
116	20231012	184000	7513901130	15820	15820	15820	15820	0
117	20231012	183900	7513901130	15820	15820	15820	15820	0
118	20231012	183800	7513901130	15820	15820	15820	15820	0
119	20231012	183700	7513901130	15820	15820	15820	15820	0
120	20231012	183600	7513901130	15820	15820	15820	15820	0
121	20231012	183500	7513901130	15820	15820	15820	15820	0
122	20231012	183400	7513901130	15820	15820	15820	15820	4581
123	20231012	183300	7513901130	15820	15820	15820	15820	0
124	20231012	183200	7513901130	15820	15820	15820	15820	0
125	20231012	183100	7513901130	15820	15820	15820	15820	0
126	20231012	183000	7513901130	15820	15820	15820	15820	0
127	20231012	182900	7513901130	15820	15820	15820	15820	0
128	20231012	182800	7513901130	15820	15820	15820	15820	0
129	20231012	182700	7513901130	15820	15820	15820	15820	0
130	20231012	182600	7513901130	15820	15820	15820	15820	0
131	20231012	182500	7513901130	15820	15820	15820	15820	0
132	20231012	182400	7513901130	15820	15820	15820	15820	0
133	20231012	182300	7513901130	15820	15820	15820	15820	0
134	20231012	182200	7513901130	15820	15820	15820	15820	0
135	20231012	182100	7513901130	15820	15820	15820	15820	0
136	20231012	182000	7513901130	15820	15820	15820	15820	0
137	20231012	181900	7513901130	15820	15820	15820	15820	0
138	20231012	181800	7513901130	15820	15820	15820	15820	0
139	20231012	181700	7513901130	15820	15820	15820	15820	0
140	20231012	181600	7513901130	15820	15820	15820	15820	0
141	20231012	181500	7513901130	15820	15820	15820	15820	0
142	20231012	181400	7513901130	15820	15820	15820	15820	0
143	20231012	181300	7513901130	15820	15820	15820	15820	0
144	20231012	181200	7513901130	15820	15820	15820	15820	0
145	20231012	181100	7513901130	15820	15820	15820	15820	0
146	20231012	181000	7513901130	15820	15820	15820	15820	0
147	20231012	180900	7513901130	15820	15820	15820	15820	0
148	20231012	180800	7513901130	15820	15820	15820	15820	0
149	20231012	180700	7513901130	15820	15820	15820	15820	0
150	20231012	180600	7513901130	15820	15820	15820	15820	0
151	20231012	180500	7513901130	15820	15820	15820	15820	0
152	20231012	180400	7513901130	15820	15820	15820	15820	4581
153	20231012	180300	7513901130	15820	15820	15820	15820	0
154	20231012	180200	7513901130	15820	15820	15820	15820	0
155	20231012	180100	7513901130	15820	15820	15820	15820	0
156	20231012	180000	7513901130	15820	15820	15820	15820	0
157	20231012	175900	7513901130	15820	15820	15820	15820	0
158	20231012	175800	7513901130	15820	15820	15820	15820	0
159	20231012	175700	7513901130	15820	15820	15820	15820	0
160	20231012	175600	7513901130	15820	15820	15820	15820	0
161	20231012	175500	7513901130	15820	15820	15820	15820	0
162	20231012	175400	7513901130	15820	15820	15820	15820	0
163	20231012	175300	7513901130	15820	15820	15820	15820	0
164	20231012	175200	7513901130	15820	15820	15820	15820	0
165	20231012	175100	7513901130	15820	15820	15820	15820	0
166	20231012	175000	7513901130	15820	15820	15820	15820	0
167	20231012	174900	7513901130	15820	15820	15820	15820	0
168	20231012	174800	7513901130	15820	15820	15820	15820	0
169	20231012	174700	7513901130	15820	15820	15820	15820	0
170	20231012	174600	7513901130	15820	15820	15820	15820	0
171	20231012	174500	7513901130	15820	15820	15820	15820	0
172	20231012	174400	7513901130	15820	15820	15820	15820	0
173	20231012	174300	7513901130	15820	15820	15820	15820	0
174	20231012	174200	7513901130	15820	15820	15820	15820	0
175	20231012	174100	7513901130	15820	15820	15820	15820	0
176	20231012	174000	7513901130	15820	15820	15820	15820	0
177	20231012	173900	7513901130	15820	15820	15820	15820	0
178	20231012	173800	7513901130	15820	15820	15820	15820	0
179	20231012	173700	7513901130	15820	15820	15820	15820	0
180	20231012	173600	7513901130	15820	15820	15820	15820	0
181	20231012	173500	7513901130	15820	15820	15820	15820	0
182	20231012	173400	7513901130	15820	15820	15820	15820	4581
183	20231012	173300	7513901130	15820	15820	15820	15820	0
184	20231012	173200	7513901130	15820	15820	15820	15820	0
185	20231012	173100	7513901130	15820	15820	15820	15820	0
186	20231012	173000	7513901130	15820	15820	15820	15820	0
187	20231012	172900	7513901130	15820	15820	15820	15820	0
188	20231012	172800	7513901130	15820	15820	15820	15820	0
189	20231012	172700	7513901130	15820	15820	15820	15820	0
190	20231012	172600	7513901130	15820	15820	15820	15820	0
191	20231012	172500	7513901130	15820	15820	15820	15820	0
192	20231012	172400	7513901130	15820	15820	15820	15820	0
193	20231012	172300	7513901130	15820	15820	15820	15820	0
194	20231012	172200	7513901130	15820	15820	15820	15820	0
195	20231012	172100	7513901130	15820	15820	15820	15820	0
196	20231012	172000	7513901130	15820	15820	15820	15820	0
197	20231012	171900	7513901130	15820	15820	15820	15820	0
198	20231012	171800	7513901130	15820	15820	15820	15820	0
199	20231012	171700	7513901130	15820	15820	15820	15820	0
200	20231012	171600	7513901130	15820	15820	15820	15820	0
201	20231012	171500	7513901130	15820	15820	15820	15820	0
202	20231012	171400	7513901130	15820	15820	15820	15820	0
203	20231012	171300	7513901130	15820	15820	15820	15820	0
204	20231012	171200	7513901130	15820	15820	15820	15820	0
205	20231012	171100	7513901130	15820	15820	15820	15820	0
206	20231012	171000	7513901130	15820	15820	15820	15820	0
207	20231012	170900	7513901130	15820	15820	15820	15820	0
208	20231012	170800	7513901130	15820	15820	15820	15820	0
209	20231012	170700	7513901130	15820	15820	15820	15820	0
210	20231012	170600	7513901130	15820	15820	15820	15820	0
211	20231012	170500	7513901130	15820	15820	15820	15820	0
212	20231012	170400	7513901130	15820	15820	15820	15820	4581
213	20231012	170300	7513901130	15820	15820	15820	15820	0
214	20231012	170200	7513901130	15820	15820	15820	15820	0
215	20231012	170100	7513901130	15820	15820	15820	15820	0
216	20231012	170000	7513901130	15820	15820	15820	15820	0
217	20231012	165900	7513901130	15820	15820	15820	15820	0
218	20231012	165800	7513901130	15820	15820	15820	15820	0
219	20231012	165700	7513901130	15820	15820	15820	15820	0
220	20231012	165600	7513901130	15820	15820	15820	15820	0
221	20231012	165500	7513901130	15820	15820	15820	15820	0
222	20231012	165400	7513901130	15820	15820	15820	15820	0
223	20231012	165300	7513901130	15820	15820	15820	15820	0
224	20231012	165200	7513901130	15820	15820	15820	15820	0
225	20231012	165100	7513901130	15820	15820	15820	15820	0
226	20231012	165000	7513901130	15820	15820	15820	15820	0
227	20231012	164900	7513901130	15820	15820	15820	15820	0
228	20231012	164800	7513901130	15820	15820	15820	15820	0
229	20231012	164700	7513901130	15820	15820	15820	15820	0
230	20231012	164600	7513901130	15820	15820	15820	15820	0
231	20231012	164500	7513901130	15820	15820	15820	15820	0
232	20231012	164400	7513901130	15820	15820	15820	15820	0
233	20231012	164300	7513901130	15820	15820	15820	15820	0
234	20231012	164200	7513901130	15820	15820	15820	15820	0
235	20231012	164100	7513901130	15820	15820	15820	15820	0
236	20231012	164000	7513901130	15820	15820	15820	15820	0
237	20231012	163900	7513901130	15820	15820	15820	15820	0
238	20231012	163800	7513901130	15820	15820	15820	15820	0
239	20231012	163700	7513901130	15820	15820	15820	15820	0
240	20231012	163600	7513901130	15820	15820	15820	15820	0
241	20231012	163500	7513901130	15820	15820	15820	15820	0
242	20231012	163400	7513901130	15820	15820	15820	15820	4581
243	20231012	163300	7513901130	15820	15820	15820	15820	0
244	20231012	163200	7513901130	15820	15820	15820	15820	0
245	20231012	163100	7513901130	15820	15820	15820	15820	0
246	20231012	163000	7513901130	15820	15820	15820	15820	0
247	20231012	162900	7513901130	15820	15820	15820	15820	0
248	20231012	162800	7513901130	15820	15820	15820	15820	0
249	20231012	162700	7513901130	15820	15820	15820	15820	0
250	20231012	162600	7513901130	15820	15820	15820	15820	0
251	20231012	162500	7513901130	15820	15820	15820	15820	0
252	20231012	162400	7513901130	15820	15820	15820	15820	0
253	20231012	162300	7513901130	15820	15820	15820	15820	0
254	20231012	162200	7513901130	15820	15820	15820	15820	0
255	20231012	162100	7513901130	15820	15820	15820	15820	0
256	20231012	162000	7513901130	15820	15820	15820	15820	0
257	20231012	161900	7513901130	15820	15820	15820	15820	0
258	20231012	161800	7513901130	15820	15820	15820	15820	0
259	20231012	161700	7513901130	15820	15820	15820	15820	0
260	20231012	161600	7513901130	15820	15820	15820	15820	0
261	20231012	161500	7513901130	15820	15820	15820	15820	0
262	20231012	161400	7513901130	15820	15820	15820	15820	0
263	20231012	161300	7513901130	15820	15820	15820	15820	0
264	20231012	161200	7513901130	15820	15820	15820	15820	0
265	20231012	161100	7513901130	15820	15820	15820	15820	0
266	20231012	161000	7513901130	15820	15820	15820	15820	0
267	20231012	160900	7513901130	15820	15820	15820	15820	0
268	20231012	160800	7513901130	15820	15820	15820	15820	0
269	20231012	160700	7513901130	15820	15820	15820	15820	0
270	20231012	160600	7513901130	15820	15820	15820	15820	0
271	20231012	160500	7513901130	15820	15820	15820	15820	0
272	20231012	160400	7513901130	15820	15820	15820	15820	4581
273	20231012	160300	7513901130	15820	15820	15820	15820	0
274	20231012	160200	7513901130	15820	15820	15820	15820	0
275	20231012	160100	7513901130	15820	15820	15820	15820	0
276	20231012	160000	7513901130	15820	15820	15820	15820	0
277	20231012	155900	7513901130	15820	15820	15820	15820	0
278	20231012	155800	7513901130	15820	15820	15820	15820	0
279	20231012	155700	7513901130	15820	15820	15820	15820	0
280	20231012	155600	7513901130	15820	15820	15820	15820	0
281	20231012	155500	7513901130	15820	15820	15820	15820	0
282	20231012	155400	7513901130	15820	15820	15820	15820	0
283	20231012	155300	7513901130	15820	15820	15820	15820	0
284	20231012	155200	7513901130	15820	15820	15820	15820	0
285	20231012	155100	7513901130	15820	15820	15820	15820	0
286	20231012	155000	7513901130	15820	15820	15820	15820	0
287	20231012	154900	7513901130	15820	15820	15820	15820	0
288	20231012	154800	7513901130	15820	15820	15820	15820	0
289	20231012	154700	7513901130	15820	15820	15820	15820	0
290	20231012	154600	7513901130	15820	15820	15820	15820	0
291	20231012	154500	7513901130	15820	15820	15820	15820	0
292	20231012	154400	7513901130	15820	15820	15820	15820	0
293	20231012	154300	7513901130	15820	15820	15820	15820	0
294	20231012	154200	7513901130	15820	15820	15820	15820	0
295	20231012	154100	7513901130	15820	15820	15820	15820	0
296	20231012	154000	7513901130	15820	15820	15820	15820	0
297	20231012	153900	7513901130	15820	15820	15820	15820	0
298	20231012	153800	7513901130	15820	15820	15820	15820	0
299	20231012	153700	7513901130	15820	15820	15820	15820	0
300	20231012	153600	7513901130	15820	15820	15820	15820	0
301	20231012	153500	7513901130	15820	15820	15820	15820	0
302	20231012	153400	7513901130	15820	15820	15820	15820	4581
303	20231012	153300	7513901130	15820	15820	15820	15820	0
304	20231012	153200	7513901130	15820	15820	15820	15820	0
305	20231012	153100	7513901130	15820	15820	15820	15820	0
306	20231012	153000	7513901130	15820	15820	15820	15820	4581
307	20231012	152900	7441429710	15890	15890	15890	15890	0
308	20231012	152800	7441429710	15890	15890	15890	15890	0
309	20231012	152700	7441429710	15890	15890	15890	15890	0
310	20231012	152600	7441429710	15890	15890	15890	15890	0
311	20231012	152500	7441429710	15890	15890	15890	15890	0
312	20231012	152400	7441429710	15890	15890	15890	15890	0
313	20231012	152300	7441429710	15890	15890	15890	15890	0
314	20231012	152200	7441429710	15890	15890	15890	15890	0
315	20231012	152100	7441429710	15890	15890	15890	15890	0
316	20231012	152000	7441429710	15890	15890	15890	15890	0
317	20231012	151900	7441429710	15890	15670	15890	15620	1937
318	20231012	151800	7411034140	15670	15690	15690	15660	808
319	20231012	151700	7398365570	15690	15760	15760	15690	1380
320	20231012	151600	7376684050	15760	15770	15780	15750	1281
321	20231012	151500	7356489680	15780	15770	15790	15760	238
322	20231012	151400	7352736360	15770	15750	15770	15740	421
323	20231012	151300	7346102720	15740	15740	15750	15720	166
324	20231012	151200	7343490450	15740	15700	15740	15700	230
325	20231012	151100	7339874700	15700	15700	15750	15700	242
326	20231012	151000	7336073380	15700	15710	15770	15680	806
327	20231012	150900	7323416170	15710	15700	15710	15690	361
328	20231012	150800	7317748830	15690	15700	15720	15690	400
329	20231012	150700	7311467120	15700	15780	15780	15680	1147
330	20231012	150600	7293451180	15680	15770	15790	15680	925
331	20231012	150500	7278901900	15740	15770	15780	15740	523
332	20231012	150400	7270664380	15760	15780	15800	15740	1084
333	20231012	150300	7253576370	15800	15810	15830	15790	219
334	20231012	150200	7250114950	15800	15790	15810	15790	157
335	20231012	150100	7247634040	15780	15790	15850	15750	446
336	20231012	150000	7240598350	15770	15800	15860	15760	1156
337	20231012	145900	7222361080	15800	15890	15890	15800	828
338	20231012	145800	7209270620	15810	15840	15900	15810	424
339	20231012	145700	7202552250	15850	15870	15870	15830	495
340	20231012	145600	7194707610	15870	15850	15870	15850	154
341	20231012	145500	7192264690	15850	15870	15870	15850	168
342	20231012	145400	7189598680	15870	15870	15930	15870	171
343	20231012	145300	7186883840	15860	15880	15880	15860	408
344	20231012	145200	7180408870	15930	15900	15930	15890	222
345	20231012	145100	7176879670	15890	15950	15950	15890	84
346	20231012	145000	7175543270	15920	15920	15960	15910	267
347	20231012	144900	7171292970	15960	15900	15960	15900	522
348	20231012	144800	7162984110	15900	15900	15920	15900	440
349	20231012	144700	7155982310	15910	15870	15910	15870	409
350	20231012	144600	7149481060	15880	15890	15890	15880	403
351	20231012	144500	7143080870	15890	15880	15890	15870	448
352	20231012	144400	7135966360	15880	15850	15880	15850	381
353	20231012	144300	7129921500	15850	15790	15850	15790	620
354	20231012	144200	7120120010	15790	15820	15820	15780	1232
355	20231012	144100	7100656860	15830	15850	15850	15820	270
356	20231012	144000	7096381150	15850	15860	15870	15850	219
357	20231012	143900	7092907970	15870	15860	15870	15860	311
358	20231012	143800	7087972990	15860	15850	15870	15850	369
359	20231012	143700	7082120460	15840	15840	15850	15840	126
360	20231012	143600	7080123550	15850	15830	15850	15830	193
361	20231012	143500	7077065340	15830	15900	15900	15790	2099
362	20231012	143400	7043821490	15900	15940	15940	15900	445
363	20231012	143300	7036740040	15930	15960	15960	15930	235
364	20231012	143200	7032992590	15960	15930	15970	15920	513
365	20231012	143100	7024817560	15920	15930	15940	15920	343
366	20231012	143000	7019354950	15920	15920	15930	15910	226
367	20231012	142900	7015756590	15910	15940	15940	15900	98
368	20231012	142800	7014195070	15950	15930	15970	15930	404
369	20231012	142700	7007753450	15900	15940	15950	15890	1313
370	20231012	142600	6986853230	15920	15930	15940	15900	1826
371	20231012	142500	6957793110	15940	15950	15960	15940	536
372	20231012	142400	6949247360	15950	15960	15990	15950	1245
373	20231012	142300	6929362350	15960	15930	15960	15910	919
374	20231012	142200	6914716330	15930	15900	15930	15860	835
375	20231012	142100	6901455120	15910	15870	15940	15850	1160
376	20231012	142000	6883016010	15870	15820	15870	15800	3292
377	20231012	141900	6830873040	15810	15830	15840	15780	1374
378	20231012	141800	6809143300	15830	15800	15870	15800	2524
379	20231012	141700	6769222120	15800	15760	15800	15720	1050
380	20231012	141600	6752659630	15760	15700	15780	15700	1025
381	20231012	141500	6736522690	15700	15680	15700	15670	417
382	20231012	141400	6729983960	15670	15660	15670	15640	277
383	20231012	141300	6725644770	15630	15630	15660	15630	1314
384	20231012	141200	6705080730	15660	15660	15660	15630	456
385	20231012	141100	6697950870	15660	15600	15660	15590	76
386	20231012	141000	6696764860	15600	15680	15690	15590	2440
387	20231012	140900	6658641860	15690	15680	15690	15650	474
388	20231012	140800	6651211290	15660	15650	15680	15650	541
389	20231012	140700	6642740260	15640	15660	15690	15640	705
390	20231012	140600	6631699960	15680	15690	15700	15660	444
391	20231012	140500	6624743220	15690	15720	15720	15690	339
392	20231012	140400	6619421660	15730	15650	15730	15650	814
393	20231012	140300	6606655930	15640	15620	15640	15620	327
394	20231012	140200	6601541880	15620	15620	15640	15620	304
395	20231012	140100	6596790000	15610	15640	15650	15610	411
396	20231012	140000	6590362700	15590	15600	15680	15580	2632
397	20231012	135900	6549226990	15600	15570	15610	15570	1171
398	20231012	135800	6530964860	15530	15490	15530	15490	863
399	20231012	135700	6517569090	15480	15510	15510	15480	1269
400	20231012	135600	6497908390	15510	15560	15590	15510	1699
401	20231012	135500	6471543610	15560	15540	15600	15500	2977
402	20231012	135400	6425327200	15510	15550	15580	15480	2123
403	20231012	135300	6392417860	15500	15590	15600	15500	7973
404	20231012	135200	6268509390	15590	15660	15660	15590	2277
405	20231012	135100	6232977910	15660	15630	15680	15620	123
406	20231012	135000	6231050030	15660	15620	15680	15610	733
407	20231012	134900	6219597600	15630	15620	15690	15590	743
408	20231012	134800	6207988310	15630	15590	15630	15560	2195
409	20231012	134700	6173774380	15580	15640	15640	15570	1211
410	20231012	134600	6154892710	15650	15600	15650	15540	1095
411	20231012	134500	6137830860	15670	15770	15820	15520	14936
412	20231012	134400	5903570430	15780	15760	15820	15760	353
413	20231012	134300	5897997900	15780	15780	15780	15760	755
414	20231012	134200	5886090560	15850	15800	15860	15770	3274
415	20231012	134100	5834407020	15800	15860	15880	15790	1604
416	20231012	134000	5809057150	15810	15870	15870	15790	694
417	20231012	133900	5798085060	15880	15850	15890	15810	1370
418	20231012	133800	5776390820	15860	15830	15860	15830	432
419	20231012	133700	5769544250	15830	15820	15850	15780	1226
420	20231012	133600	5750158790	15810	15770	15810	15770	1102
421	20231012	133500	5732754560	15760	15770	15790	15760	390
422	20231012	133400	5726604380	15810	15790	15810	15720	1528
423	20231012	133300	5702535610	15800	15820	15830	15750	3936
424	20231012	133200	5640418520	15810	15870	15880	15810	1230
425	20231012	133100	5620939850	15840	15810	15870	15790	955
426	20231012	133000	5605820660	15850	15850	15890	15810	1042
427	20231012	132900	5589332720	15900	15830	15910	15810	225
428	20231012	132800	5585769570	15830	15820	15830	15730	2948
429	20231012	132700	5539241220	15800	15910	15940	15800	3003
430	20231012	132600	5491559960	15910	15910	15940	15870	1378
431	20231012	132500	5469636800	15900	15960	15980	15850	4455
432	20231012	132400	5398675890	15970	16060	16060	15950	3478
433	20231012	132300	5343016100	16060	16200	16210	16040	3509
434	20231012	132200	5286434660	16200	16220	16240	16190	826
435	20231012	132100	5273056740	16220	16230	16260	16180	1441
436	20231012	132000	5249679890	16250	16250	16280	16210	2763
437	20231012	131900	5204791080	16260	16190	16290	16180	2207
438	20231012	131800	5169005320	16190	16160	16280	16160	4395
439	20231012	131700	5097728510	16160	16140	16270	16100	11738
440	20231012	131600	4907689370	16140	16070	16140	16070	3027
441	20231012	131500	4858883440	16070	16080	16120	15990	4471
442	20231012	131400	4787023010	16120	15980	16160	15980	8058
443	20231012	131300	4657443840	15980	16000	16020	15960	6466
444	20231012	131200	4554010080	16000	15810	16100	15730	12457
445	20231012	131100	4355257890	15820	16270	16280	15600	31995
446	20231012	131000	3840652830	16270	16270	16270	16270	0
447	20231012	130900	3840652830	16270	16280	16280	16270	4275
448	20231012	130800	3771095120	16280	16560	16570	16270	15332
449	20231012	130700	3519785720	16570	16590	16630	16470	16050
450	20231012	130600	3254403070	16550	16780	16850	16530	11355
451	20231012	130500	3064809700	16790	17270	17280	16540	23067
452	20231012	130400	2674077960	17280	18150	18170	17220	37052
453	20231012	130300	2021410280	18030	18070	18500	18000	52674
454	20231012	130200	1063018120	17610	17610	17610	17610	0
455	20231012	130100	1063018120	17610	17610	17610	17610	0
456	20231012	130000	1063018120	17610	17610	17610	17610	0
457	20231012	125900	1063018120	17610	17610	17610	17610	0
458	20231012	125800	1063018120	17610	17610	17610	17610	0
459	20231012	125700	1063018120	17610	17610	17610	17610	0
460	20231012	125600	1063018120	17610	17610	17610	17610	0
461	20231012	125500	1063018120	17610	17610	17610	17610	0
462	20231012	125400	1063018120	17610	17610	17610	17610	0
463	20231012	125300	1063018120	17610	17610	17610	17610	0
464	20231012	125200	1063018120	17610	17610	17610	17610	0
465	20231012	125100	1063018120	17610	17610	17610	17610	0
466	20231012	125000	1063018120	17610	17610	17610	17610	0
467	20231012	124900	1063018120	17610	17610	17610	17610	0
468	20231012	124800	1063018120	17610	17610	17610	17610	0
469	20231012	124700	1063018120	17610	17610	17610	17610	0
470	20231012	124600	1063018120	17610	17610	17610	17610	0
471	20231012	124500	1063018120	17610	17610	17610	17610	0
472	20231012	124400	1063018120	17610	17610	17610	17610	0
473	20231012	124300	1063018120	17610	17610	17610	17610	0
474	20231012	124200	1063018120	17610	17610	17610	17610	0
475	20231012	124100	1063018120	17610	17610	17610	17610	0
476	20231012	124000	1063018120	17610	17610	17610	17610	0
477	20231012	123900	1063018120	17610	17610	17610	17610	0
478	20231012	123800	1063018120	17610	17610	17610	17610	0
479	20231012	123700	1063018120	17610	17610	17610	17610	0
480	20231012	123600	1063018120	17610	17610	17610	17610	0
481	20231012	123500	1063018120	17610	17610	17610	17610	0
482	20231012	123400	1063018120	17610	17610	17610	17610	0
483	20231012	123300	1063018120	17610	17610	17610	17610	0
484	20231012	123200	1063018120	17610	17610	17610	17610	0
485	20231012	123100	1063018120	17610	17610	17610	17610	0
486	20231012	123000	1063018120	17610	17610	17610	17610	0
487	20231012	122900	1063018120	17610	17610	17610	17610	0
488	20231012	122800	1063018120	17610	17610	17610	17610	0
489	20231012	122700	1063018120	17610	17610	17610	17610	0
490	20231012	122600	1063018120	17610	17610	17610	17610	0
491	20231012	122500	1063018120	17610	17610	17610	17610	0
492	20231012	122400	1063018120	17610	17610	17610	17610	0
493	20231012	122300	1063018120	17610	17610	17610	17610	0
494	20231012	122200	1063018120	17610	17630	17630	17610	1348
495	20231012	122100	1039259240	17630	17630	17630	17630	0
496	20231012	122000	1039259240	17630	17640	17640	17630	38
497	20231012	121900	1038589220	17640	17640	17640	17640	20
498	20231012	121800	1038236420	17640	17640	17640	17640	30
499	20231012	121700	1037707220	17640	17640	17640	17640	53
500	20231012	121600	1036772300	17640	17630	17640	17630	93
501	20231012	121500	1035132160	17630	17640	17640	17630	64
502	20231012	121400	1034003730	17650	17650	17650	17650	10
503	20231012	121300	1033827230	17650	17630	17650	17630	157
504	20231012	121200	1031058390	17630	17640	17640	17630	167
505	20231012	121100	1028113810	17640	17630	17640	17630	54
506	20231012	121000	1027161320	17630	17630	17640	17630	29
507	20231012	120900	1026649940	17640	17640	17640	17630	205
508	20231012	120800	1023035440	17640	17630	17640	17630	87
509	20231012	120700	1021501490	17640	17630	17640	17630	86
510	20231012	120600	1019984750	17640	17630	17640	17630	77
511	20231012	120500	1018627210	17640	17640	17640	17630	30
512	20231012	120400	1018098210	17630	17630	17630	17630	51
513	20231012	120300	1017199080	17630	17630	17630	17630	64
514	20231012	120200	1016070760	17630	17640	17640	17630	115
515	20231012	120100	1014043290	17630	17640	17640	17630	86
516	20231012	120000	1012527090	17640	17640	17640	17640	6
517	20231012	115900	1012421250	17640	17630	17640	17630	77
518	20231012	115800	1011063710	17640	17640	17640	17640	8
519	20231012	115700	1010922590	17650	17640	17650	17640	76
520	20231012	115600	1009581800	17630	17640	17640	17630	83
521	20231012	115500	1008118210	17630	17630	17630	17630	111
522	20231012	115400	1006161280	17630	17630	17630	17620	312
523	20231012	115300	1000661730	17640	17640	17640	17640	17
524	20231012	115200	1000361850	17640	17640	17640	17640	54
525	20231012	115100	999409290	17640	17640	17640	17640	1
526	20231012	115000	999391650	17650	17650	17650	17650	128
527	20231012	114900	997132450	17650	17650	17650	17650	53
528	20231012	114800	996197000	17650	17650	17650	17650	20
529	20231012	114700	995844000	17650	17650	17650	17650	83
530	20231012	114600	994379050	17660	17660	17660	17660	28
531	20231012	114500	993884570	17650	17650	17660	17650	229
532	20231012	114400	989842670	17650	17650	17650	17650	129
533	20231012	114300	987565820	17660	17660	17670	17660	23
534	20231012	114200	987159560	17660	17620	17660	17620	856
535	20231012	114100	972054860	17640	17640	17640	17640	11
536	20231012	114000	971860820	17640	17620	17640	17610	105
537	20231012	113900	970011330	17630	17620	17630	17610	175
538	20231012	113800	966928610	17620	17630	17630	17620	27
539	20231012	113700	966452660	17640	17640	17640	17640	0
540	20231012	113600	966452660	17640	17640	17640	17640	46
541	20231012	113500	965641220	17640	17640	17640	17640	502
542	20231012	113400	956785940	17640	17640	17640	17640	50
543	20231012	113300	955903940	17640	17610	17640	17610	372
544	20231012	113200	949345340	17630	17620	17630	17610	290
545	20231012	113100	944234080	17610	17600	17610	17600	104
546	20231012	113000	942403180	17600	17600	17600	17600	0
547	20231012	112900	942403180	17600	17610	17610	17600	22
548	20231012	112800	942015870	17610	17620	17620	17610	92
549	20231012	112700	940395250	17630	17630	17630	17630	246
550	20231012	112600	936058270	17630	17620	17640	17620	118
551	20231012	112500	933978120	17620	17620	17640	17620	60
552	20231012	112400	932920710	17600	17620	17620	17600	68
553	20231012	112300	931722970	17640	17640	17640	17620	60
554	20231012	112200	930664950	17640	17640	17640	17640	22
555	20231012	112100	930276870	17650	17650	17650	17650	83
556	20231012	112000	928811920	17640	17640	17640	17630	51
557	20231012	111900	927912580	17650	17660	17660	17650	58
558	20231012	111800	926888770	17650	17650	17650	17650	28
559	20231012	111700	926394570	17650	17650	17650	17630	135
560	20231012	111600	924012900	17660	17660	17660	17660	0
561	20231012	111500	924012900	17660	17650	17660	17650	21
562	20231012	111400	923642140	17660	17640	17670	17630	512
563	20231012	111300	914603540	17640	17630	17640	17630	63
564	20231012	111200	913492740	17630	17620	17640	17620	263
565	20231012	111100	908856240	17630	17610	17630	17600	461
566	20231012	111000	900739620	17610	17610	17610	17610	101
567	20231012	110900	898961010	17620	17620	17620	17620	29
568	20231012	110800	898450030	17620	17620	17620	17620	0
569	20231012	110700	898450030	17620	17620	17620	17620	53
570	20231012	110600	897516170	17620	17630	17630	17620	133
571	20231012	110500	895172680	17630	17640	17640	17630	41
572	20231012	110400	894449730	17640	17630	17640	17630	55
573	20231012	110300	893479780	17630	17640	17650	17630	321
574	20231012	110200	887816640	17640	17640	17640	17640	9
575	20231012	110100	887657880	17630	17640	17640	17630	52
576	20231012	110000	886740910	17630	17630	17630	17630	74
577	20231012	105900	885436290	17630	17630	17630	17630	270
578	20231012	105800	880676190	17630	17630	17630	17630	53
579	20231012	105700	879741800	17640	17640	17640	17630	41
580	20231012	105600	879018760	17630	17640	17640	17630	122
581	20231012	105500	876867820	17640	17640	17640	17640	34
582	20231012	105400	876268060	17630	17640	17640	17630	24
583	20231012	105300	875844930	17630	17640	17640	17630	55
584	20231012	105200	874875270	17640	17640	17650	17630	116
585	20231012	105100	872829220	17630	17620	17640	17620	270
586	20231012	105000	868069010	17620	17600	17620	17600	74
587	20231012	104900	866766000	17600	17600	17600	17600	76
588	20231012	104800	865428400	17600	17600	17600	17600	0
589	20231012	104700	865428400	17600	17590	17610	17590	88
590	20231012	104600	863879800	17580	17580	17580	17580	74
591	20231012	104500	862578880	17570	17570	17570	17570	2
592	20231012	104400	862543740	17560	17570	17570	17560	99
593	20231012	104300	860804610	17590	17560	17600	17560	383
594	20231012	104200	854074720	17550	17550	17550	17550	454
595	20231012	104100	846107020	17550	17560	17560	17550	644
596	20231012	104000	834799970	17560	17550	17570	17550	88
597	20231012	103900	833254950	17550	17550	17550	17550	61
598	20231012	103800	832184400	17560	17570	17570	17560	11
599	20231012	103700	831991230	17560	17540	17560	17540	105
600	20231012	103600	830148970	17540	17530	17540	17530	32
601	20231012	103500	829588000	17530	17500	17530	17500	82
602	20231012	103400	828152750	17510	17530	17530	17510	135
603	20231012	103300	825787890	17610	17530	17610	17530	10
604	20231012	103200	825612480	17530	17600	17600	17530	908
605	20231012	103100	809647000	17610	17630	17640	17610	1524
606	20231012	103000	782791280	17630	17670	17670	17630	239
607	20231012	102900	778573050	17670	17670	17670	17670	75
608	20231012	102800	777247800	17660	17680	17680	17660	109
609	20231012	102700	775322350	17680	17670	17680	17670	26
610	20231012	102600	774862880	17640	17640	17640	17640	0
611	20231012	102500	774862880	17640	17670	17670	17640	104
612	20231012	102400	773026790	17620	17620	17620	17620	0
613	20231012	102300	773026790	17620	17600	17650	17600	203
614	20231012	102200	769446980	17600	17600	17610	17600	109
615	20231012	102100	767528570	17600	17590	17600	17590	359
616	20231012	102000	761211290	17600	17600	17600	17600	14
617	20231012	101900	760964890	17610	17600	17610	17590	134
618	20231012	101800	758607000	17600	17680	17690	17600	658
619	20231012	101700	746991110	17690	17730	17730	17690	551
620	20231012	101600	737228810	17730	17730	17740	17730	95
621	20231012	101500	735544150	17730	17740	17740	17730	37
622	20231012	101400	734887980	17740	17800	17800	17740	550
623	20231012	101300	725118630	17800	17750	17800	17750	904
624	20231012	101200	709033470	17770	17710	17800	17700	1513
625	20231012	101100	682141500	17700	17660	17740	17660	944
626	20231012	101000	665432950	17660	17660	17670	17660	13
627	20231012	100900	665203310	17670	17650	17700	17650	515
628	20231012	100800	656089940	17690	17590	17690	17590	2186
629	20231012	100700	617608050	17580	17560	17580	17560	164
630	20231012	100600	614726660	17560	17560	17570	17560	837
631	20231012	100500	600028150	17550	17550	17550	17550	110
632	20231012	100400	598097650	17550	17560	17560	17550	164
633	20231012	100300	595219230	17550	17540	17560	17530	1334
634	20231012	100200	571806730	17530	17530	17530	17530	53
635	20231012	100100	570877640	17530	17530	17530	17530	20
636	20231012	100000	570527040	17530	17540	17540	17530	85
637	20231012	095900	569036980	17530	17500	17530	17500	228
638	20231012	095800	565041910	17520	17470	17520	17470	679
639	20231012	095700	553157870	17450	17420	17500	17420	289
640	20231012	095600	548109380	17420	17410	17420	17400	35
641	20231012	095500	547499900	17400	17410	17410	17400	103
642	20231012	095400	545707210	17400	17400	17400	17400	1
643	20231012	095300	545689810	17400	17400	17400	17400	75
644	20231012	095200	544384810	17390	17400	17410	17390	26
645	20231012	095100	543932380	17400	17380	17400	17380	748
646	20231012	095000	530918720	17370	17370	17370	17370	0
647	20231012	094900	530918720	17370	17370	17370	17370	480
648	20231012	094800	522581120	17370	17300	17370	17300	1169
649	20231012	094700	502317720	17300	17300	17300	17300	1
650	20231012	094600	502300420	17280	17280	17280	17280	0
651	20231012	094500	502300420	17280	17280	17280	17280	13
652	20231012	094400	502075780	17280	17280	17280	17280	53
653	20231012	094300	501159940	17260	17270	17270	17260	998
654	20231012	094200	483934320	17260	17290	17290	17260	183
655	20231012	094100	480771750	17310	17310	17310	17310	39
656	20231012	094000	480096660	17260	17310	17310	17260	455
657	20231012	093900	472232180	17320	17320	17320	17320	144
658	20231012	093800	469738100	17320	17310	17320	17310	824
659	20231012	093700	455468670	17310	17310	17310	17260	864
660	20231012	093600	440520410	17310	17340	17350	17310	289
661	20231012	093500	435512160	17400	17400	17400	17400	100
662	20231012	093400	433772160	17330	17330	17330	17330	3
663	20231012	093300	433720170	17320	17380	17380	17310	69
664	20231012	093200	432521870	17300	17520	17550	17300	2696
665	20231012	093100	385510260	17510	17550	17570	17510	36
666	20231012	093000	384878260	17510	17500	17580	17500	622
667	20231012	092900	373981970	17450	17480	17500	17450	1864
668	20231012	092800	341371080	17480	17440	17480	17440	409
669	20231012	092700	334236800	17440	17450	17490	17440	701
670	20231012	092600	322004500	17490	17480	17490	17470	637
671	20231012	092500	310867940	17480	17480	17500	17470	1617
672	20231012	092400	282590280	17490	17410	17490	17410	980
673	20231012	092300	265474040	17410	17410	17420	17410	341
674	20231012	092200	259537080	17400	17360	17400	17350	1133
675	20231012	092100	239829150	17360	17340	17360	17340	140
676	20231012	092000	237400160	17340	17320	17340	17320	197
677	20231012	091900	233986400	17330	17280	17330	17250	598
678	20231012	091800	223657960	17290	17290	17300	17290	152
679	20231012	091700	221029630	17290	17260	17290	17260	100
680	20231012	091600	219302340	17250	17250	17250	17250	73
681	20231012	091500	218043090	17250	17250	17260	17240	73
682	20231012	091400	216784010	17250	17210	17250	17210	158
683	20231012	091300	214060440	17200	17250	17250	17180	495
684	20231012	091200	205547700	17250	17310	17310	17250	137
685	20231012	091100	203182180	17340	17250	17340	17250	152
686	20231012	091000	200557100	17240	17230	17240	17210	306
687	20231012	090900	195286930	17240	17200	17240	17200	1039
688	20231012	090800	177392690	17210	17230	17230	17210	152
689	20231012	090700	174776740	17250	17250	17250	17250	0
690	20231012	090600	174776740	17250	17220	17250	17180	2351
691	20231012	090500	134295420	17220	17240	17240	17220	367
692	20231012	090400	127971770	17240	17310	17390	17240	662
693	20231012	090300	116547860	17320	17390	17410	17320	2722
694	20231012	090200	69238680	17390	17340	17390	17320	698
695	20231012	090100	57130860	17310	17290	17320	17290	1613
696	20231012	090000	29225920	17300	17300	17300	17220	1691