KissMeData/042520/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	191700	1289710670	17770	17770	17770	17770	343
3	20231012	191600	1289710670	17770	17770	17770	17770	0
4	20231012	191500	1289710670	17770	17770	17770	17770	0
5	20231012	191400	1289710670	17770	17770	17770	17770	0
6	20231012	191300	1289710670	17770	17770	17770	17770	0
7	20231012	191200	1289710670	17770	17770	17770	17770	0
8	20231012	191100	1289710670	17770	17770	17770	17770	0
9	20231012	191000	1289710670	17770	17770	17770	17770	0
10	20231012	190900	1289710670	17770	17770	17770	17770	0
11	20231012	190800	1289710670	17770	17770	17770	17770	0
12	20231012	190700	1289710670	17770	17770	17770	17770	0
13	20231012	190600	1289710670	17770	17770	17770	17770	0
14	20231012	190500	1289710670	17770	17770	17770	17770	0
15	20231012	190400	1289710670	17770	17770	17770	17770	0
16	20231012	190300	1289710670	17770	17770	17770	17770	0
17	20231012	190200	1289710670	17770	17770	17770	17770	0
18	20231012	190100	1289710670	17770	17770	17770	17770	0
19	20231012	190000	1289710670	17770	17770	17770	17770	0
20	20231012	185900	1289710670	17770	17770	17770	17770	0
21	20231012	185800	1289710670	17770	17770	17770	17770	0
22	20231012	185700	1289710670	17770	17770	17770	17770	0
23	20231012	185600	1289710670	17770	17770	17770	17770	0
24	20231012	185500	1289710670	17770	17770	17770	17770	0
25	20231012	185400	1289710670	17770	17770	17770	17770	0
26	20231012	185300	1289710670	17770	17770	17770	17770	0
27	20231012	185200	1289710670	17770	17770	17770	17770	0
28	20231012	185100	1289710670	17770	17770	17770	17770	0
29	20231012	185000	1289710670	17770	17770	17770	17770	0
30	20231012	184900	1289710670	17770	17770	17770	17770	0
31	20231012	184800	1289710670	17770	17770	17770	17770	0
32	20231012	184700	1289710670	17770	17770	17770	17770	343
33	20231012	184600	1289710670	17770	17770	17770	17770	0
34	20231012	184500	1289710670	17770	17770	17770	17770	0
35	20231012	184400	1289710670	17770	17770	17770	17770	0
36	20231012	184300	1289710670	17770	17770	17770	17770	0
37	20231012	184200	1289710670	17770	17770	17770	17770	0
38	20231012	184100	1289710670	17770	17770	17770	17770	0
39	20231012	184000	1289710670	17770	17770	17770	17770	0
40	20231012	183900	1289710670	17770	17770	17770	17770	0
41	20231012	183800	1289710670	17770	17770	17770	17770	0
42	20231012	183700	1289710670	17770	17770	17770	17770	0
43	20231012	183600	1289710670	17770	17770	17770	17770	0
44	20231012	183500	1289710670	17770	17770	17770	17770	0
45	20231012	183400	1289710670	17770	17770	17770	17770	0
46	20231012	183300	1289710670	17770	17770	17770	17770	0
47	20231012	183200	1289710670	17770	17770	17770	17770	0
48	20231012	183100	1289710670	17770	17770	17770	17770	0
49	20231012	183000	1289710670	17770	17770	17770	17770	0
50	20231012	182900	1289710670	17770	17770	17770	17770	0
51	20231012	182800	1289710670	17770	17770	17770	17770	0
52	20231012	182700	1289710670	17770	17770	17770	17770	0
53	20231012	182600	1289710670	17770	17770	17770	17770	0
54	20231012	182500	1289710670	17770	17770	17770	17770	0
55	20231012	182400	1289710670	17770	17770	17770	17770	0
56	20231012	182300	1289710670	17770	17770	17770	17770	0
57	20231012	182200	1289710670	17770	17770	17770	17770	0
58	20231012	182100	1289710670	17770	17770	17770	17770	0
59	20231012	182000	1289710670	17770	17770	17770	17770	0
60	20231012	181900	1289710670	17770	17770	17770	17770	0
61	20231012	181800	1289710670	17770	17770	17770	17770	0
62	20231012	181700	1289710670	17770	17770	17770	17770	343
63	20231012	181600	1289710670	17770	17770	17770	17770	0
64	20231012	181500	1289710670	17770	17770	17770	17770	0
65	20231012	181400	1289710670	17770	17770	17770	17770	0
66	20231012	181300	1289710670	17770	17770	17770	17770	0
67	20231012	181200	1289710670	17770	17770	17770	17770	0
68	20231012	181100	1289710670	17770	17770	17770	17770	0
69	20231012	181000	1289710670	17770	17770	17770	17770	0
70	20231012	180900	1289710670	17770	17770	17770	17770	0
71	20231012	180800	1289710670	17770	17770	17770	17770	0
72	20231012	180700	1289710670	17770	17770	17770	17770	0
73	20231012	180600	1289710670	17770	17770	17770	17770	0
74	20231012	180500	1289710670	17770	17770	17770	17770	0
75	20231012	180400	1289710670	17770	17770	17770	17770	0
76	20231012	180300	1289710670	17770	17770	17770	17770	0
77	20231012	180200	1289710670	17770	17770	17770	17770	0
78	20231012	180100	1289710670	17770	17770	17770	17770	0
79	20231012	180000	1289710670	17770	17770	17770	17770	0
80	20231012	175900	1289710670	17770	17770	17770	17770	0
81	20231012	175800	1289710670	17770	17770	17770	17770	0
82	20231012	175700	1289710670	17770	17770	17770	17770	0
83	20231012	175600	1289710670	17770	17770	17770	17770	0
84	20231012	175500	1289710670	17770	17770	17770	17770	0
85	20231012	175400	1289710670	17770	17770	17770	17770	0
86	20231012	175300	1289710670	17770	17770	17770	17770	0
87	20231012	175200	1289710670	17770	17770	17770	17770	0
88	20231012	175100	1289710670	17770	17770	17770	17770	0
89	20231012	175000	1289710670	17770	17770	17770	17770	0
90	20231012	174900	1289710670	17770	17770	17770	17770	0
91	20231012	174800	1289710670	17770	17770	17770	17770	0
92	20231012	174700	1289710670	17770	17770	17770	17770	343
93	20231012	174600	1289710670	17770	17770	17770	17770	0
94	20231012	174500	1289710670	17770	17770	17770	17770	0
95	20231012	174400	1289710670	17770	17770	17770	17770	0
96	20231012	174300	1289710670	17770	17770	17770	17770	0
97	20231012	174200	1289710670	17770	17770	17770	17770	0
98	20231012	174100	1289710670	17770	17770	17770	17770	0
99	20231012	174000	1289710670	17770	17770	17770	17770	0
100	20231012	173900	1289710670	17770	17770	17770	17770	0
101	20231012	173800	1289710670	17770	17770	17770	17770	0
102	20231012	173700	1289710670	17770	17770	17770	17770	0
103	20231012	173600	1289710670	17770	17770	17770	17770	0
104	20231012	173500	1289710670	17770	17770	17770	17770	0
105	20231012	173400	1289710670	17770	17770	17770	17770	0
106	20231012	173300	1289710670	17770	17770	17770	17770	0
107	20231012	173200	1289710670	17770	17770	17770	17770	0
108	20231012	173100	1289710670	17770	17770	17770	17770	0
109	20231012	173000	1289710670	17770	17770	17770	17770	0
110	20231012	172900	1289710670	17770	17770	17770	17770	0
111	20231012	172800	1289710670	17770	17770	17770	17770	0
112	20231012	172700	1289710670	17770	17770	17770	17770	0
113	20231012	172600	1289710670	17770	17770	17770	17770	0
114	20231012	172500	1289710670	17770	17770	17770	17770	0
115	20231012	172400	1289710670	17770	17770	17770	17770	0
116	20231012	172300	1289710670	17770	17770	17770	17770	0
117	20231012	172200	1289710670	17770	17770	17770	17770	0
118	20231012	172100	1289710670	17770	17770	17770	17770	0
119	20231012	172000	1289710670	17770	17770	17770	17770	0
120	20231012	171900	1289710670	17770	17770	17770	17770	0
121	20231012	171800	1289710670	17770	17770	17770	17770	0
122	20231012	171700	1289710670	17770	17770	17770	17770	343
123	20231012	171600	1289710670	17770	17770	17770	17770	0
124	20231012	171500	1289710670	17770	17770	17770	17770	0
125	20231012	171400	1289710670	17770	17770	17770	17770	0
126	20231012	171300	1289710670	17770	17770	17770	17770	0
127	20231012	171200	1289710670	17770	17770	17770	17770	0
128	20231012	171100	1289710670	17770	17770	17770	17770	0
129	20231012	171000	1289710670	17770	17770	17770	17770	0
130	20231012	170900	1289710670	17770	17770	17770	17770	0
131	20231012	170800	1289710670	17770	17770	17770	17770	0
132	20231012	170700	1289710670	17770	17770	17770	17770	0
133	20231012	170600	1289710670	17770	17770	17770	17770	0
134	20231012	170500	1289710670	17770	17770	17770	17770	0
135	20231012	170400	1289710670	17770	17770	17770	17770	0
136	20231012	170300	1289710670	17770	17770	17770	17770	0
137	20231012	170200	1289710670	17770	17770	17770	17770	0
138	20231012	170100	1289710670	17770	17770	17770	17770	0
139	20231012	170000	1289710670	17770	17770	17770	17770	0
140	20231012	165900	1289710670	17770	17770	17770	17770	0
141	20231012	165800	1289710670	17770	17770	17770	17770	0
142	20231012	165700	1289710670	17770	17770	17770	17770	0
143	20231012	165600	1289710670	17770	17770	17770	17770	0
144	20231012	165500	1289710670	17770	17770	17770	17770	0
145	20231012	165400	1289710670	17770	17770	17770	17770	0
146	20231012	165300	1289710670	17770	17770	17770	17770	0
147	20231012	165200	1289710670	17770	17770	17770	17770	0
148	20231012	165100	1289710670	17770	17770	17770	17770	0
149	20231012	165000	1289710670	17770	17770	17770	17770	0
150	20231012	164900	1289710670	17770	17770	17770	17770	0
151	20231012	164800	1289710670	17770	17770	17770	17770	0
152	20231012	164700	1289710670	17770	17770	17770	17770	343
153	20231012	164600	1289710670	17770	17770	17770	17770	0
154	20231012	164500	1289710670	17770	17770	17770	17770	0
155	20231012	164400	1289710670	17770	17770	17770	17770	0
156	20231012	164300	1289710670	17770	17770	17770	17770	0
157	20231012	164200	1289710670	17770	17770	17770	17770	0
158	20231012	164100	1289710670	17770	17770	17770	17770	0
159	20231012	164000	1289710670	17770	17770	17770	17770	0
160	20231012	163900	1289710670	17770	17770	17770	17770	0
161	20231012	163800	1289710670	17770	17770	17770	17770	0
162	20231012	163700	1289710670	17770	17770	17770	17770	0
163	20231012	163600	1289710670	17770	17770	17770	17770	0
164	20231012	163500	1289710670	17770	17770	17770	17770	0
165	20231012	163400	1289710670	17770	17770	17770	17770	0
166	20231012	163300	1289710670	17770	17770	17770	17770	0
167	20231012	163200	1289710670	17770	17770	17770	17770	0
168	20231012	163100	1289710670	17770	17770	17770	17770	0
169	20231012	163000	1289710670	17770	17770	17770	17770	0
170	20231012	162900	1289710670	17770	17770	17770	17770	0
171	20231012	162800	1289710670	17770	17770	17770	17770	0
172	20231012	162700	1289710670	17770	17770	17770	17770	0
173	20231012	162600	1289710670	17770	17770	17770	17770	0
174	20231012	162500	1289710670	17770	17770	17770	17770	0
175	20231012	162400	1289710670	17770	17770	17770	17770	0
176	20231012	162300	1289710670	17770	17770	17770	17770	0
177	20231012	162200	1289710670	17770	17770	17770	17770	0
178	20231012	162100	1289710670	17770	17770	17770	17770	0
179	20231012	162000	1289710670	17770	17770	17770	17770	0
180	20231012	161900	1289710670	17770	17770	17770	17770	0
181	20231012	161800	1289710670	17770	17770	17770	17770	0
182	20231012	161700	1289710670	17770	17770	17770	17770	343
183	20231012	161600	1289710670	17770	17770	17770	17770	0
184	20231012	161500	1289710670	17770	17770	17770	17770	0
185	20231012	161400	1289710670	17770	17770	17770	17770	0
186	20231012	161300	1289710670	17770	17770	17770	17770	0
187	20231012	161200	1289710670	17770	17770	17770	17770	0
188	20231012	161100	1289710670	17770	17770	17770	17770	0
189	20231012	161000	1289710670	17770	17770	17770	17770	0
190	20231012	160900	1289710670	17770	17770	17770	17770	0
191	20231012	160800	1289710670	17770	17770	17770	17770	0
192	20231012	160700	1289710670	17770	17770	17770	17770	0
193	20231012	160600	1289710670	17770	17770	17770	17770	0
194	20231012	160500	1289710670	17770	17770	17770	17770	0
195	20231012	160400	1289710670	17770	17770	17770	17770	0
196	20231012	160300	1289710670	17770	17770	17770	17770	0
197	20231012	160200	1289710670	17770	17770	17770	17770	0
198	20231012	160100	1289710670	17770	17770	17770	17770	0
199	20231012	160000	1289710670	17770	17770	17770	17770	0
200	20231012	155900	1289710670	17770	17770	17770	17770	0
201	20231012	155800	1289710670	17770	17770	17770	17770	0
202	20231012	155700	1289710670	17770	17770	17770	17770	0
203	20231012	155600	1289710670	17770	17770	17770	17770	0
204	20231012	155500	1289710670	17770	17770	17770	17770	0
205	20231012	155400	1289710670	17770	17770	17770	17770	0
206	20231012	155300	1289710670	17770	17770	17770	17770	0
207	20231012	155200	1289710670	17770	17770	17770	17770	0
208	20231012	155100	1289710670	17770	17770	17770	17770	0
209	20231012	155000	1289710670	17770	17770	17770	17770	0
210	20231012	154900	1289710670	17770	17770	17770	17770	0
211	20231012	154800	1289710670	17770	17770	17770	17770	0
212	20231012	154700	1289710670	17770	17770	17770	17770	343
213	20231012	154600	1289710670	17770	17770	17770	17770	0
214	20231012	154500	1289710670	17770	17770	17770	17770	0
215	20231012	154400	1289710670	17770	17770	17770	17770	0
216	20231012	154300	1289710670	17770	17770	17770	17770	0
217	20231012	154200	1289710670	17770	17770	17770	17770	0
218	20231012	154100	1289710670	17770	17770	17770	17770	0
219	20231012	154000	1289710670	17770	17770	17770	17770	0
220	20231012	153900	1289710670	17770	17770	17770	17770	0
221	20231012	153800	1289710670	17770	17770	17770	17770	0
222	20231012	153700	1289710670	17770	17770	17770	17770	0
223	20231012	153600	1289710670	17770	17770	17770	17770	0
224	20231012	153500	1289710670	17770	17770	17770	17770	0
225	20231012	153400	1289710670	17770	17770	17770	17770	0
226	20231012	153300	1289710670	17770	17770	17770	17770	0
227	20231012	153200	1289710670	17770	17770	17770	17770	0
228	20231012	153100	1289710670	17770	17770	17770	17770	0
229	20231012	153000	1289710670	17770	17770	17770	17770	343
230	20231012	152900	1283615560	17780	17780	17780	17780	0
231	20231012	152800	1283615560	17780	17780	17780	17780	0
232	20231012	152700	1283615560	17780	17780	17780	17780	0
233	20231012	152600	1283615560	17780	17780	17780	17780	0
234	20231012	152500	1283615560	17780	17780	17780	17780	0
235	20231012	152400	1283615560	17780	17780	17780	17780	0
236	20231012	152300	1283615560	17780	17780	17780	17780	0
237	20231012	152200	1283615560	17780	17780	17780	17780	0
238	20231012	152100	1283615560	17780	17780	17780	17780	0
239	20231012	152000	1283615560	17780	17780	17780	17780	0
240	20231012	151900	1283615560	17780	17760	17780	17760	217
241	20231012	151800	1279761580	17750	17730	17750	17730	29
242	20231012	151700	1279247110	17750	17750	17750	17750	0
243	20231012	151600	1279247110	17750	17750	17760	17750	28
244	20231012	151500	1278750100	17760	17770	17770	17760	167
245	20231012	151400	1275782620	17780	17790	17790	17770	130
246	20231012	151300	1273470210	17820	17820	17820	17820	4
247	20231012	151200	1273398930	17830	17790	17830	17780	125
248	20231012	151100	1271173600	17790	17790	17790	17790	35
249	20231012	151000	1270550950	17790	17790	17790	17780	136
250	20231012	150900	1268131570	17790	17790	17790	17790	3
251	20231012	150800	1268078200	17780	17820	17820	17780	64
252	20231012	150700	1266939300	17820	17730	17830	17730	30
253	20231012	150600	1266406970	17730	17730	17730	17730	20
254	20231012	150500	1266052370	17730	17620	17730	17620	604
255	20231012	150400	1255350350	17710	17710	17710	17710	41
256	20231012	150300	1254624240	17610	17610	17610	17610	0
257	20231012	150200	1254624240	17610	17700	17700	17600	1502
258	20231012	150100	1228118640	17700	17710	17710	17700	255
259	20231012	150000	1223603990	17710	17710	17730	17710	260
260	20231012	145900	1218996370	17720	17710	17730	17710	213
261	20231012	145800	1215221630	17730	17740	17740	17730	59
262	20231012	145700	1214175550	17750	17790	17830	17750	47
263	20231012	145600	1213341020	17790	17730	17790	17710	198
264	20231012	145500	1209828340	17730	17750	17750	17730	355
265	20231012	145400	1203534170	17760	17780	17780	17710	139
266	20231012	145300	1201069150	17790	17700	17790	17690	65
267	20231012	145200	1199919000	17700	17700	17700	17690	140
268	20231012	145100	1197442160	17690	17730	17730	17690	246
269	20231012	145000	1193085380	17730	17740	17740	17680	156
270	20231012	144900	1190321590	17750	17770	17770	17680	136
271	20231012	144800	1187908900	17780	17710	17840	17680	104
272	20231012	144700	1186066930	17710	17730	17730	17670	158
273	20231012	144600	1183269750	17750	17750	17750	17670	111
274	20231012	144500	1181307980	17750	17650	17750	17650	127
275	20231012	144400	1179066330	17770	17700	17770	17620	140
276	20231012	144300	1176593570	17570	17560	17600	17550	352
277	20231012	144200	1170409940	17560	17560	17560	17560	345
278	20231012	144100	1164351740	17570	17600	17600	17570	35
279	20231012	144000	1163736260	17600	17620	17620	17600	23
280	20231012	143900	1163331190	17620	17770	17770	17610	7
281	20231012	143800	1163207350	17600	17520	17600	17520	497
282	20231012	143700	1154492620	17510	17560	17560	17500	1106
283	20231012	143600	1135119610	17560	17510	17560	17510	778
284	20231012	143500	1121485980	17520	17510	17520	17510	957
285	20231012	143400	1104728860	17510	17530	17530	17510	118
286	20231012	143300	1102661800	17530	17530	17530	17530	49
287	20231012	143200	1101802830	17530	17520	17530	17520	142
288	20231012	143100	1099314740	17520	17530	17530	17520	372
289	20231012	143000	1092794990	17540	17530	17540	17530	113
290	20231012	142900	1090814090	17540	17540	17540	17540	78
291	20231012	142800	1089445970	17540	17540	17540	17530	173
292	20231012	142700	1086412770	17540	17540	17540	17540	154
293	20231012	142600	1083711610	17540	17550	17550	17540	83
294	20231012	142500	1082255590	17550	17580	17580	17550	50
295	20231012	142400	1081378060	17550	17590	17590	17550	143
296	20231012	142300	1078865530	17550	17600	17600	17550	57
297	20231012	142200	1077864780	17550	17550	17550	17550	49
298	20231012	142100	1077004830	17540	17550	17570	17540	115
299	20231012	142000	1074986780	17550	17560	17560	17550	139
300	20231012	141900	1072546430	17540	17550	17550	17540	186
301	20231012	141800	1069283410	17550	17560	17560	17550	81
302	20231012	141700	1067861430	17560	17580	17580	17560	150
303	20231012	141600	1065226590	17570	17580	17580	17570	337
304	20231012	141500	1059305080	17590	17580	17590	17580	320
305	20231012	141400	1053677890	17590	17610	17610	17590	184
306	20231012	141300	1050440040	17610	17660	17660	17610	916
307	20231012	141200	1034292460	17660	17660	17660	17660	132
308	20231012	141100	1031961340	17660	17670	17670	17660	224
309	20231012	141000	1028005000	17680	17680	17680	17670	146
310	20231012	140900	1025424220	17680	17700	17700	17680	52
311	20231012	140800	1024504840	17690	17690	17690	17690	110
312	20231012	140700	1022558940	17690	17700	17720	17690	125
313	20231012	140600	1020346170	17690	17710	17710	17690	206
314	20231012	140500	1016700130	17710	17730	17750	17710	4
315	20231012	140400	1016629220	17700	17700	17700	17700	50
316	20231012	140300	1015744220	17700	17690	17760	17690	206
317	20231012	140200	1012099260	17690	17670	17700	17670	74
318	20231012	140100	1010790800	17670	17680	17680	17670	84
319	20231012	140000	1009306390	17680	17780	17780	17680	12
320	20231012	135900	1009094130	17660	17660	17670	17660	377
321	20231012	135800	1002434730	17670	17660	17670	17660	294
322	20231012	135700	997242180	17670	17670	17670	17670	49
323	20231012	135600	996376350	17700	17670	17700	17670	351
324	20231012	135500	990165920	17700	17680	17700	17670	125
325	20231012	135400	987956320	17690	17660	17690	17660	293
326	20231012	135300	982778950	17660	17670	17670	17660	10
327	20231012	135200	982602320	17670	17670	17670	17670	124
328	20231012	135100	980411240	17680	17700	17700	17680	82
329	20231012	135000	978961000	17690	17700	17700	17690	25
330	20231012	134900	978518700	17710	17710	17710	17710	2
331	20231012	134800	978483280	17720	17720	17720	17720	100
332	20231012	134700	976711280	17670	17600	17670	17590	331
333	20231012	134600	970883320	17600	17600	17610	17600	700
334	20231012	134500	958563090	17600	17620	17620	17600	263
335	20231012	134400	953931050	17620	17630	17650	17620	31
336	20231012	134300	953384010	17660	17660	17660	17620	404
337	20231012	134200	946261550	17660	17730	17730	17660	297
338	20231012	134100	941007950	17690	17730	17730	17690	1600
339	20231012	134000	912675320	17720	17730	17730	17720	426
340	20231012	133900	905124000	17730	17730	17730	17720	169
341	20231012	133800	902127830	17720	17740	17740	17720	657
342	20231012	133700	890475380	17770	17750	17770	17740	346
343	20231012	133600	884332990	17760	17800	17800	17760	608
344	20231012	133500	873518330	17800	17840	17840	17800	224
345	20231012	133400	869529170	17840	17850	17850	17810	87
346	20231012	133300	867977910	17850	17800	17850	17800	325
347	20231012	133200	862189560	17840	17800	17840	17800	125
348	20231012	133100	859961240	17800	17820	17820	17800	622
349	20231012	133000	848885180	17860	17860	17860	17830	88
350	20231012	132900	847314760	17840	17820	17840	17810	133
351	20231012	132800	844944730	17810	17800	17810	17800	72
352	20231012	132700	843662830	17810	17800	17810	17800	105
353	20231012	132600	841793210	17800	17820	17820	17800	92
354	20231012	132500	840155220	17800	17830	17830	17800	44
355	20231012	132400	839371990	17830	17830	17830	17820	112
356	20231012	132300	837375650	17830	17860	17860	17830	479
357	20231012	132200	828823520	17880	17870	17880	17870	2
358	20231012	132100	828787770	17900	17900	17900	17900	0
359	20231012	132000	828787770	17900	17900	17900	17900	0
360	20231012	131900	828787770	17900	17850	17900	17850	560
361	20231012	131800	818788770	17880	17900	17900	17850	888
362	20231012	131700	802911610	17900	17910	17910	17900	692
363	20231012	131600	790521690	17940	17910	17940	17910	246
364	20231012	131500	786113450	17910	17910	17910	17910	0
365	20231012	131400	786113450	17910	17920	17920	17910	117
366	20231012	131300	784017930	17910	17910	17910	17910	1
367	20231012	131200	784000020	17920	17920	17920	17920	76
368	20231012	131100	782638100	17940	17940	17940	17940	115
369	20231012	131000	780575000	17940	17950	17950	17940	63
370	20231012	130900	779444210	17950	17970	17970	17950	111
371	20231012	130800	777450710	17960	17960	17960	17960	75
372	20231012	130700	776103710	17960	17960	17960	17960	7
373	20231012	130600	775977990	17970	17980	17980	17970	87
374	20231012	130500	774414380	18000	18000	18000	18000	50
375	20231012	130400	773514380	18000	18000	18000	18000	23
376	20231012	130300	773100380	18010	18010	18010	18000	509
377	20231012	130200	763937570	18000	18000	18000	18000	80
378	20231012	130100	762497570	18000	18000	18000	18000	0
379	20231012	130000	762497570	18000	18000	18000	18000	56
380	20231012	125900	761489570	18060	18060	18060	18060	0
381	20231012	125800	761489570	18060	18060	18060	18060	0
382	20231012	125700	761489570	18060	18060	18060	18060	1
383	20231012	125600	761471510	18000	18030	18030	18000	75
384	20231012	125500	760119410	18060	18060	18060	18060	1
385	20231012	125400	760101350	18020	17990	18060	17990	9
386	20231012	125300	759939270	17990	17990	17990	17990	46
387	20231012	125200	759111730	18060	18060	18060	18060	1
388	20231012	125100	759093670	18060	18060	18060	18060	1
389	20231012	125000	759075610	18000	18000	18000	18000	1
390	20231012	124900	759057610	18060	18060	18060	18060	2
391	20231012	124800	759021490	18060	18010	18060	18010	5
392	20231012	124700	758931260	18010	18010	18010	18010	550
393	20231012	124600	749025760	18010	18010	18010	18010	1
394	20231012	124500	749007750	18010	18010	18010	18010	0
395	20231012	124400	749007750	18010	18010	18010	18010	0
396	20231012	124300	749007750	18010	18010	18010	18010	0
397	20231012	124200	749007750	18010	18010	18010	18010	1
398	20231012	124100	748989740	18010	18010	18010	18010	0
399	20231012	124000	748989740	18010	18000	18010	18000	100
400	20231012	123900	747189100	17950	17950	17950	17950	0
401	20231012	123800	747189100	17950	17950	17950	17950	10
402	20231012	123700	747009600	17950	17950	17950	17950	1
403	20231012	123600	746991650	17940	17930	17940	17930	84
404	20231012	123500	745485190	17930	17930	17930	17930	0
405	20231012	123400	745485190	17930	17930	17930	17930	337
406	20231012	123300	739442780	17950	17950	17950	17950	64
407	20231012	123200	738293980	17950	17950	17950	17950	50
408	20231012	123100	737396480	18010	18010	18010	18010	1
409	20231012	123000	737378470	18010	18010	18010	18010	0
410	20231012	122900	737378470	18010	18010	18010	18010	100
411	20231012	122800	735577470	18010	18010	18010	18010	5
412	20231012	122700	735487420	18010	18010	18010	18010	0
413	20231012	122600	735487420	18010	18010	18010	18010	1
414	20231012	122500	735469410	17900	17920	17920	17900	505
415	20231012	122400	726428240	17920	17920	17920	17920	3
416	20231012	122300	726374480	17920	17920	17920	17920	1
417	20231012	122200	726356560	17920	17960	17960	17920	366
418	20231012	122100	719794540	17970	17970	17970	17970	1
419	20231012	122000	719776570	18070	18070	18070	18070	0
420	20231012	121900	719776570	18070	18070	18070	18070	0
421	20231012	121800	719776570	18070	18070	18070	18070	13
422	20231012	121700	719541660	18070	18070	18070	18070	3
423	20231012	121600	719487450	17970	17970	17970	17970	0
424	20231012	121500	719487450	17970	18000	18000	17970	1652
425	20231012	121400	689781150	18000	18000	18000	18000	280
426	20231012	121300	684741150	18010	18010	18010	18010	117
427	20231012	121200	682633980	18010	18010	18010	18010	1
428	20231012	121100	682615970	18090	18090	18090	18090	0
429	20231012	121000	682615970	18090	18010	18090	18010	28
430	20231012	120900	682110330	18020	18030	18030	18020	106
431	20231012	120800	680200150	18130	18130	18130	18130	0
432	20231012	120700	680200150	18130	18130	18130	18130	0
433	20231012	120600	680200150	18130	18130	18130	18130	0
434	20231012	120500	680200150	18130	18130	18130	18130	5
435	20231012	120400	680109500	18130	18130	18130	18130	0
436	20231012	120300	680109500	18130	18130	18130	18130	0
437	20231012	120200	680109500	18130	18130	18130	18130	0
438	20231012	120100	680109500	18130	18130	18130	18130	0
439	20231012	120000	680109500	18130	18130	18130	18130	39
440	20231012	115900	679402430	18010	18010	18010	18010	0
441	20231012	115800	679402430	18010	18070	18070	18010	1384
442	20231012	115700	654443190	18150	18150	18150	18150	0
443	20231012	115600	654443190	18150	18150	18150	18150	0
444	20231012	115500	654443190	18150	18150	18150	18150	0
445	20231012	115400	654443190	18150	18150	18150	18150	0
446	20231012	115300	654443190	18150	18150	18150	18150	106
447	20231012	115200	652519290	18150	18150	18150	18150	107
448	20231012	115100	650577240	18150	18090	18150	18070	127
449	20231012	115000	648280930	18170	18170	18170	18170	4
450	20231012	114900	648208250	18080	18170	18170	18080	178
451	20231012	114800	644980150	18170	18060	18170	18060	6
452	20231012	114700	644871240	18170	18040	18170	18040	1371
453	20231012	114600	620056910	18040	18040	18040	18040	10
454	20231012	114500	619876510	18040	18040	18040	18040	121
455	20231012	114400	617693670	18020	18020	18020	18020	8
456	20231012	114300	617549510	18040	18080	18080	18040	2
457	20231012	114200	617513390	18020	18030	18030	18020	12
458	20231012	114100	617297140	18040	18050	18050	18040	22
459	20231012	114000	616900150	18070	18070	18070	18070	1
460	20231012	113900	616882080	18060	18060	18060	18060	0
461	20231012	113800	616882080	18060	18170	18200	18060	1026
462	20231012	113700	598331450	18200	18110	18200	18090	1056
463	20231012	113600	579222670	18110	18160	18160	18110	174
464	20231012	113500	576067950	18200	18200	18200	18200	300
465	20231012	113400	570607950	18160	18160	18160	18160	1
466	20231012	113300	570589790	18200	18160	18200	18160	54
467	20231012	113200	569609110	18200	18200	18200	18200	14
468	20231012	113100	569354310	18200	18170	18200	18150	344
469	20231012	113000	563106470	18200	18200	18200	18200	0
470	20231012	112900	563106470	18200	18200	18200	18200	1
471	20231012	112800	563088270	18210	18200	18210	18180	67
472	20231012	112700	561868660	18210	18210	18220	18160	18
473	20231012	112600	561541170	18210	18150	18210	18150	181
474	20231012	112500	558245220	18210	18200	18210	18200	60
475	20231012	112400	557153130	18200	18200	18200	18200	69
476	20231012	112300	555897330	18200	18200	18200	18160	44
477	20231012	112200	555097460	18170	18170	18170	18170	1
478	20231012	112100	555079290	18200	18180	18200	18180	2
479	20231012	112000	555042910	18200	18200	18200	18190	3
480	20231012	111900	554988320	18200	18200	18200	18200	1
481	20231012	111800	554970120	18200	18190	18200	18160	118
482	20231012	111700	552823980	18190	18190	18190	18180	12
483	20231012	111600	552605750	18190	18190	18190	18190	11
484	20231012	111500	552405660	18190	18180	18190	18180	4
485	20231012	111400	552332920	18140	18140	18140	18140	0
486	20231012	111300	552332920	18140	18140	18140	18140	0
487	20231012	111200	552332920	18140	18170	18170	18140	333
488	20231012	111100	546283270	18170	18170	18170	18170	0
489	20231012	111000	546283270	18170	18170	18170	18150	1035
490	20231012	110900	527487260	18170	18170	18170	18170	1
491	20231012	110800	527469090	18170	18170	18170	18160	121
492	20231012	110700	525271620	18200	18200	18200	18200	0
493	20231012	110600	525271620	18200	18180	18200	18180	19
494	20231012	110500	524926060	18210	18200	18210	18190	4
495	20231012	110400	524853270	18210	18190	18210	18130	32
496	20231012	110300	524272690	18220	18200	18220	18200	11
497	20231012	110200	524072420	18220	18190	18220	18190	7
498	20231012	110100	523945060	18190	18220	18230	18180	65
499	20231012	110000	522761020	18220	18220	18220	18190	3
500	20231012	105900	522706390	18210	18200	18210	18200	159
501	20231012	105800	519811990	18200	18130	18200	18130	978
502	20231012	105700	502044930	18150	18150	18150	18150	3
503	20231012	105600	501990480	18100	18130	18150	18100	416
504	20231012	105500	494452350	18130	18120	18130	18120	98
505	20231012	105400	492676420	18120	18120	18120	18120	5
506	20231012	105300	492585820	18120	18120	18120	18120	0
507	20231012	105200	492585820	18120	18110	18120	18100	18
508	20231012	105100	492259840	18100	18100	18100	18100	285
509	20231012	105000	487101340	18100	18080	18100	18080	192
510	20231012	104900	483626160	18100	18100	18100	18100	0
511	20231012	104800	483626160	18100	18100	18100	18100	125
512	20231012	104700	481363660	18100	18080	18100	18080	183
513	20231012	104600	478053250	18080	18050	18080	18050	83
514	20231012	104500	476555010	18050	18050	18050	18050	40
515	20231012	104400	475833010	18050	18040	18050	18040	303
516	20231012	104300	470364080	18050	18050	18050	18050	1
517	20231012	104200	470346030	18040	18040	18040	18040	87
518	20231012	104100	468776550	18040	18040	18040	18040	0
519	20231012	104000	468776550	18040	18040	18040	18040	40
520	20231012	103900	468054950	18040	18040	18040	18040	170
521	20231012	103800	464988150	18040	18040	18040	18040	28
522	20231012	103700	464483030	18040	18040	18040	18040	20
523	20231012	103600	464122230	18040	18040	18040	18040	90
524	20231012	103500	462498630	18040	18000	18040	18000	112
525	20231012	103400	460482590	18000	18040	18040	18000	46
526	20231012	103300	459653830	18040	18000	18040	18000	293
527	20231012	103200	454379790	18000	18000	18000	18000	1
528	20231012	103100	454361790	18040	18040	18040	18040	0
529	20231012	103000	454361790	18040	18040	18040	18040	216
530	20231012	102900	450465150	18040	18030	18040	17990	29
531	20231012	102800	449943230	18040	18040	18040	18040	1
532	20231012	102700	449925190	18000	17990	18000	17990	40
533	20231012	102600	449205390	18040	18040	18040	18040	0
534	20231012	102500	449205390	18040	18040	18040	18040	18
535	20231012	102400	448880670	18040	18030	18040	17990	605
536	20231012	102300	437990710	18030	18030	18030	18030	376
537	20231012	102200	431211430	18030	18030	18030	18030	103
538	20231012	102100	429354340	18040	18030	18040	18030	101
539	20231012	102000	427532850	18030	18030	18030	18000	652
540	20231012	101900	415780110	18040	18040	18040	18040	130
541	20231012	101800	413434910	18100	18100	18100	18100	0
542	20231012	101700	413434910	18100	18100	18100	18100	1
543	20231012	101600	413416810	18100	18040	18100	18040	91
544	20231012	101500	411774990	18100	18100	18120	18090	1271
545	20231012	101400	388782200	18100	18140	18140	18090	167
546	20231012	101300	385754750	18120	18120	18120	18120	1
547	20231012	101200	385736630	18140	18130	18150	18090	486
548	20231012	101100	376926860	18150	18100	18150	18100	186
549	20231012	101000	373556960	18100	18040	18100	18040	556
550	20231012	100900	363507220	18030	18010	18040	18010	182
551	20231012	100800	360227030	18010	17990	18010	17990	165
552	20231012	100700	357257910	17990	17990	17990	17980	221
553	20231012	100600	353282310	17990	17980	17990	17980	197
554	20231012	100500	349739270	17980	17980	17980	17980	3
555	20231012	100400	349685330	17980	17960	17980	17960	86
556	20231012	100300	348139610	17970	17970	17970	17970	0
557	20231012	100200	348139610	17970	17970	17970	17970	26
558	20231012	100100	347672390	17970	17970	17970	17970	0
559	20231012	100000	347672390	17970	17890	17980	17890	15
560	20231012	095900	347403220	17890	17920	17920	17860	20
561	20231012	095800	347045540	17960	17960	17960	17960	5
562	20231012	095700	346955740	17970	17970	17970	17970	1
563	20231012	095600	346937770	17860	17980	17980	17860	929
564	20231012	095500	330251790	17990	17990	17990	17990	0
565	20231012	095400	330251790	17990	17990	17990	17990	0
566	20231012	095300	330251790	17990	17990	17990	17990	11
567	20231012	095200	330053900	17990	17990	17990	17990	6
568	20231012	095100	329945960	17990	17880	17990	17860	982
569	20231012	095000	312359410	17890	17880	17890	17880	61
570	20231012	094900	311268720	17800	17870	17870	17800	711
571	20231012	094800	298564180	17880	17890	17890	17880	203
572	20231012	094700	294933680	17900	17900	17900	17890	59
573	20231012	094600	293877800	17900	17900	17900	17900	1
574	20231012	094500	293859900	17900	17890	17900	17890	28
575	20231012	094400	293358970	17900	17900	17900	17890	113
576	20231012	094300	291336800	17900	17890	17900	17890	102
577	20231012	094200	289511030	17890	17890	17890	17890	10
578	20231012	094100	289332130	17890	17880	17900	17880	40
579	20231012	094000	288616520	17870	17870	17870	17870	4
580	20231012	093900	288545040	17870	17900	17900	17870	65
581	20231012	093800	287382290	17910	17870	17910	17870	6
582	20231012	093700	287274930	17870	17890	17890	17870	146
583	20231012	093600	284664320	17920	17930	17930	17920	207
584	20231012	093500	280954870	17920	17920	17920	17920	100
585	20231012	093400	279162870	17930	17930	17930	17920	333
586	20231012	093300	273193690	17930	17990	17990	17900	64
587	20231012	093200	272046640	18000	18000	18000	18000	1
588	20231012	093100	272028640	18010	17760	18020	17760	60
589	20231012	093000	270955540	17770	17790	17790	17760	129
590	20231012	092900	268664060	17800	17800	17800	17800	95
591	20231012	092800	266973060	17800	17800	17800	17800	18
592	20231012	092700	266652660	17900	17900	17910	17900	598
593	20231012	092600	255948080	17860	18000	18000	17860	2661
594	20231012	092500	208250860	18000	18000	18000	18000	10
595	20231012	092400	208070860	17950	18010	18010	17950	23
596	20231012	092300	207657050	18010	18000	18010	18000	161
597	20231012	092200	204757550	18000	18020	18020	18000	9
598	20231012	092100	204595430	18020	17980	18020	17980	130
599	20231012	092000	202256120	17980	17980	17980	17980	130
600	20231012	091900	199918720	17980	17990	17990	17980	49
601	20231012	091800	199037250	17990	18000	18000	17990	100
602	20231012	091700	197237260	18000	17950	18000	17950	1386
603	20231012	091600	172309730	17860	17800	17860	17800	675
604	20231012	091500	160274090	17800	17790	17800	17790	80
605	20231012	091400	158850690	17790	17790	17790	17780	99
606	20231012	091300	157090060	17780	17790	17860	17780	231
607	20231012	091200	152982750	17860	17780	17860	17750	308
608	20231012	091100	147502940	17780	17770	17780	17760	131
609	20231012	091000	145174980	17760	17670	17760	17670	650
610	20231012	090900	133633480	17670	17670	17670	17670	6
611	20231012	090800	133527460	17670	17560	17670	17560	121
612	20231012	090700	131395450	17560	17560	17560	17550	157
613	20231012	090600	128639650	17630	17520	17630	17510	4216
614	20231012	090500	54618890	17530	17540	17540	17520	276
615	20231012	090400	49781330	17550	17620	17620	17550	330
616	20231012	090300	43974540	17620	17700	17700	17620	397
617	20231012	090200	36965380	17770	17770	17770	17770	6
618	20231012	090100	36858760	17770	17770	17770	17770	18
619	20231012	090000	36538900	17550	17700	17700	17540	2073