KissMeData/254490/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	203000	1109396860	18770	18770	18770	18770	664
3	20231006	202900	1109396860	18770	18770	18770	18770	0
4	20231006	202800	1109396860	18770	18770	18770	18770	0
5	20231006	202700	1109396860	18770	18770	18770	18770	0
6	20231006	202600	1109396860	18770	18770	18770	18770	0
7	20231006	202500	1109396860	18770	18770	18770	18770	0
8	20231006	202400	1109396860	18770	18770	18770	18770	0
9	20231006	202300	1109396860	18770	18770	18770	18770	0
10	20231006	202200	1109396860	18770	18770	18770	18770	0
11	20231006	202100	1109396860	18770	18770	18770	18770	0
12	20231006	202000	1109396860	18770	18770	18770	18770	0
13	20231006	201900	1109396860	18770	18770	18770	18770	0
14	20231006	201800	1109396860	18770	18770	18770	18770	0
15	20231006	201700	1109396860	18770	18770	18770	18770	0
16	20231006	201600	1109396860	18770	18770	18770	18770	0
17	20231006	201500	1109396860	18770	18770	18770	18770	0
18	20231006	201400	1109396860	18770	18770	18770	18770	0
19	20231006	201300	1109396860	18770	18770	18770	18770	0
20	20231006	201200	1109396860	18770	18770	18770	18770	0
21	20231006	201100	1109396860	18770	18770	18770	18770	0
22	20231006	201000	1109396860	18770	18770	18770	18770	0
23	20231006	200900	1109396860	18770	18770	18770	18770	0
24	20231006	200800	1109396860	18770	18770	18770	18770	0
25	20231006	200700	1109396860	18770	18770	18770	18770	0
26	20231006	200600	1109396860	18770	18770	18770	18770	0
27	20231006	200500	1109396860	18770	18770	18770	18770	0
28	20231006	200400	1109396860	18770	18770	18770	18770	0
29	20231006	200300	1109396860	18770	18770	18770	18770	0
30	20231006	200200	1109396860	18770	18770	18770	18770	0
31	20231006	200100	1109396860	18770	18770	18770	18770	0
32	20231006	200000	1109396860	18770	18770	18770	18770	664
33	20231006	195900	1109396860	18770	18770	18770	18770	0
34	20231006	195800	1109396860	18770	18770	18770	18770	0
35	20231006	195700	1109396860	18770	18770	18770	18770	0
36	20231006	195600	1109396860	18770	18770	18770	18770	0
37	20231006	195500	1109396860	18770	18770	18770	18770	0
38	20231006	195400	1109396860	18770	18770	18770	18770	0
39	20231006	195300	1109396860	18770	18770	18770	18770	0
40	20231006	195200	1109396860	18770	18770	18770	18770	0
41	20231006	195100	1109396860	18770	18770	18770	18770	0
42	20231006	195000	1109396860	18770	18770	18770	18770	0
43	20231006	194900	1109396860	18770	18770	18770	18770	0
44	20231006	194800	1109396860	18770	18770	18770	18770	0
45	20231006	194700	1109396860	18770	18770	18770	18770	0
46	20231006	194600	1109396860	18770	18770	18770	18770	0
47	20231006	194500	1109396860	18770	18770	18770	18770	0
48	20231006	194400	1109396860	18770	18770	18770	18770	0
49	20231006	194300	1109396860	18770	18770	18770	18770	0
50	20231006	194200	1109396860	18770	18770	18770	18770	0
51	20231006	194100	1109396860	18770	18770	18770	18770	0
52	20231006	194000	1109396860	18770	18770	18770	18770	0
53	20231006	193900	1109396860	18770	18770	18770	18770	0
54	20231006	193800	1109396860	18770	18770	18770	18770	0
55	20231006	193700	1109396860	18770	18770	18770	18770	0
56	20231006	193600	1109396860	18770	18770	18770	18770	0
57	20231006	193500	1109396860	18770	18770	18770	18770	0
58	20231006	193400	1109396860	18770	18770	18770	18770	0
59	20231006	193300	1109396860	18770	18770	18770	18770	0
60	20231006	193200	1109396860	18770	18770	18770	18770	0
61	20231006	193100	1109396860	18770	18770	18770	18770	0
62	20231006	193000	1109396860	18770	18770	18770	18770	664
63	20231006	192900	1109396860	18770	18770	18770	18770	0
64	20231006	192800	1109396860	18770	18770	18770	18770	0
65	20231006	192700	1109396860	18770	18770	18770	18770	0
66	20231006	192600	1109396860	18770	18770	18770	18770	0
67	20231006	192500	1109396860	18770	18770	18770	18770	0
68	20231006	192400	1109396860	18770	18770	18770	18770	0
69	20231006	192300	1109396860	18770	18770	18770	18770	0
70	20231006	192200	1109396860	18770	18770	18770	18770	0
71	20231006	192100	1109396860	18770	18770	18770	18770	0
72	20231006	192000	1109396860	18770	18770	18770	18770	0
73	20231006	191900	1109396860	18770	18770	18770	18770	0
74	20231006	191800	1109396860	18770	18770	18770	18770	0
75	20231006	191700	1109396860	18770	18770	18770	18770	0
76	20231006	191600	1109396860	18770	18770	18770	18770	0
77	20231006	191500	1109396860	18770	18770	18770	18770	0
78	20231006	191400	1109396860	18770	18770	18770	18770	0
79	20231006	191300	1109396860	18770	18770	18770	18770	0
80	20231006	191200	1109396860	18770	18770	18770	18770	0
81	20231006	191100	1109396860	18770	18770	18770	18770	0
82	20231006	191000	1109396860	18770	18770	18770	18770	0
83	20231006	190900	1109396860	18770	18770	18770	18770	0
84	20231006	190800	1109396860	18770	18770	18770	18770	0
85	20231006	190700	1109396860	18770	18770	18770	18770	0
86	20231006	190600	1109396860	18770	18770	18770	18770	0
87	20231006	190500	1109396860	18770	18770	18770	18770	0
88	20231006	190400	1109396860	18770	18770	18770	18770	0
89	20231006	190300	1109396860	18770	18770	18770	18770	0
90	20231006	190200	1109396860	18770	18770	18770	18770	0
91	20231006	190100	1109396860	18770	18770	18770	18770	0
92	20231006	190000	1109396860	18770	18770	18770	18770	664
93	20231006	185900	1109396860	18770	18770	18770	18770	0
94	20231006	185800	1109396860	18770	18770	18770	18770	0
95	20231006	185700	1109396860	18770	18770	18770	18770	0
96	20231006	185600	1109396860	18770	18770	18770	18770	0
97	20231006	185500	1109396860	18770	18770	18770	18770	0
98	20231006	185400	1109396860	18770	18770	18770	18770	0
99	20231006	185300	1109396860	18770	18770	18770	18770	0
100	20231006	185200	1109396860	18770	18770	18770	18770	0
101	20231006	185100	1109396860	18770	18770	18770	18770	0
102	20231006	185000	1109396860	18770	18770	18770	18770	0
103	20231006	184900	1109396860	18770	18770	18770	18770	0
104	20231006	184800	1109396860	18770	18770	18770	18770	0
105	20231006	184700	1109396860	18770	18770	18770	18770	0
106	20231006	184600	1109396860	18770	18770	18770	18770	0
107	20231006	184500	1109396860	18770	18770	18770	18770	0
108	20231006	184400	1109396860	18770	18770	18770	18770	0
109	20231006	184300	1109396860	18770	18770	18770	18770	0
110	20231006	184200	1109396860	18770	18770	18770	18770	0
111	20231006	184100	1109396860	18770	18770	18770	18770	0
112	20231006	184000	1109396860	18770	18770	18770	18770	0
113	20231006	183900	1109396860	18770	18770	18770	18770	0
114	20231006	183800	1109396860	18770	18770	18770	18770	0
115	20231006	183700	1109396860	18770	18770	18770	18770	0
116	20231006	183600	1109396860	18770	18770	18770	18770	0
117	20231006	183500	1109396860	18770	18770	18770	18770	0
118	20231006	183400	1109396860	18770	18770	18770	18770	0
119	20231006	183300	1109396860	18770	18770	18770	18770	0
120	20231006	183200	1109396860	18770	18770	18770	18770	0
121	20231006	183100	1109396860	18770	18770	18770	18770	0
122	20231006	183000	1109396860	18770	18770	18770	18770	664
123	20231006	182900	1109396860	18770	18770	18770	18770	0
124	20231006	182800	1109396860	18770	18770	18770	18770	0
125	20231006	182700	1109396860	18770	18770	18770	18770	0
126	20231006	182600	1109396860	18770	18770	18770	18770	0
127	20231006	182500	1109396860	18770	18770	18770	18770	0
128	20231006	182400	1109396860	18770	18770	18770	18770	0
129	20231006	182300	1109396860	18770	18770	18770	18770	0
130	20231006	182200	1109396860	18770	18770	18770	18770	0
131	20231006	182100	1109396860	18770	18770	18770	18770	0
132	20231006	182000	1109396860	18770	18770	18770	18770	0
133	20231006	181900	1109396860	18770	18770	18770	18770	0
134	20231006	181800	1109396860	18770	18770	18770	18770	0
135	20231006	181700	1109396860	18770	18770	18770	18770	0
136	20231006	181600	1109396860	18770	18770	18770	18770	0
137	20231006	181500	1109396860	18770	18770	18770	18770	0
138	20231006	181400	1109396860	18770	18770	18770	18770	0
139	20231006	181300	1109396860	18770	18770	18770	18770	0
140	20231006	181200	1109396860	18770	18770	18770	18770	0
141	20231006	181100	1109396860	18770	18770	18770	18770	0
142	20231006	181000	1109396860	18770	18770	18770	18770	0
143	20231006	180900	1109396860	18770	18770	18770	18770	0
144	20231006	180800	1109396860	18770	18770	18770	18770	0
145	20231006	180700	1109396860	18770	18770	18770	18770	0
146	20231006	180600	1109396860	18770	18770	18770	18770	0
147	20231006	180500	1109396860	18770	18770	18770	18770	0
148	20231006	180400	1109396860	18770	18770	18770	18770	0
149	20231006	180300	1109396860	18770	18770	18770	18770	0
150	20231006	180200	1109396860	18770	18770	18770	18770	0
151	20231006	180100	1109396860	18770	18770	18770	18770	0
152	20231006	180000	1109396860	18770	18770	18770	18770	664
153	20231006	175900	1109396860	18770	18770	18770	18770	0
154	20231006	175800	1109396860	18770	18770	18770	18770	0
155	20231006	175700	1109396860	18770	18770	18770	18770	0
156	20231006	175600	1109396860	18770	18770	18770	18770	0
157	20231006	175500	1109396860	18770	18770	18770	18770	0
158	20231006	175400	1109396860	18770	18770	18770	18770	0
159	20231006	175300	1109396860	18770	18770	18770	18770	0
160	20231006	175200	1109396860	18770	18770	18770	18770	0
161	20231006	175100	1109396860	18770	18770	18770	18770	0
162	20231006	175000	1109396860	18770	18770	18770	18770	0
163	20231006	174900	1109396860	18770	18770	18770	18770	0
164	20231006	174800	1109396860	18770	18770	18770	18770	0
165	20231006	174700	1109396860	18770	18770	18770	18770	0
166	20231006	174600	1109396860	18770	18770	18770	18770	0
167	20231006	174500	1109396860	18770	18770	18770	18770	0
168	20231006	174400	1109396860	18770	18770	18770	18770	0
169	20231006	174300	1109396860	18770	18770	18770	18770	0
170	20231006	174200	1109396860	18770	18770	18770	18770	0
171	20231006	174100	1109396860	18770	18770	18770	18770	0
172	20231006	174000	1109396860	18770	18770	18770	18770	0
173	20231006	173900	1109396860	18770	18770	18770	18770	0
174	20231006	173800	1109396860	18770	18770	18770	18770	0
175	20231006	173700	1109396860	18770	18770	18770	18770	0
176	20231006	173600	1109396860	18770	18770	18770	18770	0
177	20231006	173500	1109396860	18770	18770	18770	18770	0
178	20231006	173400	1109396860	18770	18770	18770	18770	0
179	20231006	173300	1109396860	18770	18770	18770	18770	0
180	20231006	173200	1109396860	18770	18770	18770	18770	0
181	20231006	173100	1109396860	18770	18770	18770	18770	0
182	20231006	173000	1109396860	18770	18770	18770	18770	664
183	20231006	172900	1109396860	18770	18770	18770	18770	0
184	20231006	172800	1109396860	18770	18770	18770	18770	0
185	20231006	172700	1109396860	18770	18770	18770	18770	0
186	20231006	172600	1109396860	18770	18770	18770	18770	0
187	20231006	172500	1109396860	18770	18770	18770	18770	0
188	20231006	172400	1109396860	18770	18770	18770	18770	0
189	20231006	172300	1109396860	18770	18770	18770	18770	0
190	20231006	172200	1109396860	18770	18770	18770	18770	0
191	20231006	172100	1109396860	18770	18770	18770	18770	0
192	20231006	172000	1109396860	18770	18770	18770	18770	0
193	20231006	171900	1109396860	18770	18770	18770	18770	0
194	20231006	171800	1109396860	18770	18770	18770	18770	0
195	20231006	171700	1109396860	18770	18770	18770	18770	0
196	20231006	171600	1109396860	18770	18770	18770	18770	0
197	20231006	171500	1109396860	18770	18770	18770	18770	0
198	20231006	171400	1109396860	18770	18770	18770	18770	0
199	20231006	171300	1109396860	18770	18770	18770	18770	0
200	20231006	171200	1109396860	18770	18770	18770	18770	0
201	20231006	171100	1109396860	18770	18770	18770	18770	0
202	20231006	171000	1109396860	18770	18770	18770	18770	0
203	20231006	170900	1109396860	18770	18770	18770	18770	0
204	20231006	170800	1109396860	18770	18770	18770	18770	0
205	20231006	170700	1109396860	18770	18770	18770	18770	0
206	20231006	170600	1109396860	18770	18770	18770	18770	0
207	20231006	170500	1109396860	18770	18770	18770	18770	0
208	20231006	170400	1109396860	18770	18770	18770	18770	0
209	20231006	170300	1109396860	18770	18770	18770	18770	0
210	20231006	170200	1109396860	18770	18770	18770	18770	0
211	20231006	170100	1109396860	18770	18770	18770	18770	0
212	20231006	170000	1109396860	18770	18770	18770	18770	664
213	20231006	165900	1109396860	18770	18770	18770	18770	0
214	20231006	165800	1109396860	18770	18770	18770	18770	0
215	20231006	165700	1109396860	18770	18770	18770	18770	0
216	20231006	165600	1109396860	18770	18770	18770	18770	0
217	20231006	165500	1109396860	18770	18770	18770	18770	0
218	20231006	165400	1109396860	18770	18770	18770	18770	0
219	20231006	165300	1109396860	18770	18770	18770	18770	0
220	20231006	165200	1109396860	18770	18770	18770	18770	0
221	20231006	165100	1109396860	18770	18770	18770	18770	0
222	20231006	165000	1109396860	18770	18770	18770	18770	0
223	20231006	164900	1109396860	18770	18770	18770	18770	0
224	20231006	164800	1109396860	18770	18770	18770	18770	0
225	20231006	164700	1109396860	18770	18770	18770	18770	0
226	20231006	164600	1109396860	18770	18770	18770	18770	0
227	20231006	164500	1109396860	18770	18770	18770	18770	0
228	20231006	164400	1109396860	18770	18770	18770	18770	0
229	20231006	164300	1109396860	18770	18770	18770	18770	0
230	20231006	164200	1109396860	18770	18770	18770	18770	0
231	20231006	164100	1109396860	18770	18770	18770	18770	0
232	20231006	164000	1109396860	18770	18770	18770	18770	0
233	20231006	163900	1109396860	18770	18770	18770	18770	0
234	20231006	163800	1109396860	18770	18770	18770	18770	0
235	20231006	163700	1109396860	18770	18770	18770	18770	0
236	20231006	163600	1109396860	18770	18770	18770	18770	0
237	20231006	163500	1109396860	18770	18770	18770	18770	0
238	20231006	163400	1109396860	18770	18770	18770	18770	0
239	20231006	163300	1109396860	18770	18770	18770	18770	0
240	20231006	163200	1109396860	18770	18770	18770	18770	0
241	20231006	163100	1109396860	18770	18770	18770	18770	0
242	20231006	163000	1109396860	18770	18770	18770	18770	664
243	20231006	162900	1109396860	18770	18770	18770	18770	0
244	20231006	162800	1109396860	18770	18770	18770	18770	0
245	20231006	162700	1109396860	18770	18770	18770	18770	0
246	20231006	162600	1109396860	18770	18770	18770	18770	0
247	20231006	162500	1109396860	18770	18770	18770	18770	0
248	20231006	162400	1109396860	18770	18770	18770	18770	0
249	20231006	162300	1109396860	18770	18770	18770	18770	0
250	20231006	162200	1109396860	18770	18770	18770	18770	0
251	20231006	162100	1109396860	18770	18770	18770	18770	0
252	20231006	162000	1109396860	18770	18770	18770	18770	0
253	20231006	161900	1109396860	18770	18770	18770	18770	0
254	20231006	161800	1109396860	18770	18770	18770	18770	0
255	20231006	161700	1109396860	18770	18770	18770	18770	0
256	20231006	161600	1109396860	18770	18770	18770	18770	0
257	20231006	161500	1109396860	18770	18770	18770	18770	0
258	20231006	161400	1109396860	18770	18770	18770	18770	0
259	20231006	161300	1109396860	18770	18770	18770	18770	0
260	20231006	161200	1109396860	18770	18770	18770	18770	0
261	20231006	161100	1109396860	18770	18770	18770	18770	0
262	20231006	161000	1109396860	18770	18770	18770	18770	0
263	20231006	160900	1109396860	18770	18770	18770	18770	0
264	20231006	160800	1109396860	18770	18770	18770	18770	0
265	20231006	160700	1109396860	18770	18770	18770	18770	0
266	20231006	160600	1109396860	18770	18770	18770	18770	0
267	20231006	160500	1109396860	18770	18770	18770	18770	0
268	20231006	160400	1109396860	18770	18770	18770	18770	0
269	20231006	160300	1109396860	18770	18770	18770	18770	0
270	20231006	160200	1109396860	18770	18770	18770	18770	0
271	20231006	160100	1109396860	18770	18770	18770	18770	0
272	20231006	160000	1109396860	18770	18770	18770	18770	664
273	20231006	155900	1109396860	18770	18770	18770	18770	0
274	20231006	155800	1109396860	18770	18770	18770	18770	0
275	20231006	155700	1109396860	18770	18770	18770	18770	0
276	20231006	155600	1109396860	18770	18770	18770	18770	0
277	20231006	155500	1109396860	18770	18770	18770	18770	0
278	20231006	155400	1109396860	18770	18770	18770	18770	0
279	20231006	155300	1109396860	18770	18770	18770	18770	0
280	20231006	155200	1109396860	18770	18770	18770	18770	0
281	20231006	155100	1109396860	18770	18770	18770	18770	0
282	20231006	155000	1109396860	18770	18770	18770	18770	0
283	20231006	154900	1109396860	18770	18770	18770	18770	0
284	20231006	154800	1109396860	18770	18770	18770	18770	0
285	20231006	154700	1109396860	18770	18770	18770	18770	0
286	20231006	154600	1109396860	18770	18770	18770	18770	0
287	20231006	154500	1109396860	18770	18770	18770	18770	0
288	20231006	154400	1109396860	18770	18770	18770	18770	0
289	20231006	154300	1109396860	18770	18770	18770	18770	0
290	20231006	154200	1109396860	18770	18770	18770	18770	0
291	20231006	154100	1109396860	18770	18770	18770	18770	0
292	20231006	154000	1109396860	18770	18770	18770	18770	0
293	20231006	153900	1109396860	18770	18770	18770	18770	0
294	20231006	153800	1109396860	18770	18770	18770	18770	0
295	20231006	153700	1109396860	18770	18770	18770	18770	0
296	20231006	153600	1109396860	18770	18770	18770	18770	0
297	20231006	153500	1109396860	18770	18770	18770	18770	0
298	20231006	153400	1109396860	18770	18770	18770	18770	0
299	20231006	153300	1109396860	18770	18770	18770	18770	0
300	20231006	153200	1109396860	18770	18770	18770	18770	0
301	20231006	153100	1109396860	18770	18770	18770	18770	0
302	20231006	153000	1109396860	18770	18770	18770	18770	1328
303	20231006	152900	1096933580	18750	18750	18750	18750	0
304	20231006	152800	1096933580	18750	18750	18750	18750	0
305	20231006	152700	1096933580	18750	18750	18750	18750	0
306	20231006	152600	1096933580	18750	18750	18750	18750	0
307	20231006	152500	1096933580	18750	18750	18750	18750	0
308	20231006	152400	1096933580	18750	18750	18750	18750	0
309	20231006	152300	1096933580	18750	18750	18750	18750	0
310	20231006	152200	1096933580	18750	18750	18750	18750	0
311	20231006	152100	1096933580	18750	18750	18750	18750	0
312	20231006	152000	1096933580	18750	18750	18750	18750	0
313	20231006	151900	1096933580	18750	18750	18750	18740	847
314	20231006	151800	1081052930	18740	18750	18750	18740	4
315	20231006	151700	1080977960	18740	18740	18740	18740	1003
316	20231006	151600	1062181740	18740	18730	18740	18730	31
317	20231006	151500	1061601100	18730	18730	18740	18730	154
318	20231006	151400	1058716650	18730	18730	18730	18730	500
319	20231006	151300	1049351650	18730	18740	18740	18730	143
320	20231006	151200	1046672910	18740	18730	18740	18730	165
321	20231006	151100	1043581810	18730	18730	18730	18730	207
322	20231006	151000	1039704700	18730	18730	18730	18730	125
323	20231006	150900	1037363450	18740	18740	18740	18740	1
324	20231006	150800	1037344710	18740	18730	18740	18730	587
325	20231006	150700	1026349190	18730	18720	18730	18720	580
326	20231006	150600	1015486940	18710	18710	18710	18700	140
327	20231006	150500	1012867640	18710	18710	18710	18700	1060
328	20231006	150400	993042160	18710	18720	18720	18710	947
329	20231006	150300	975319970	18720	18720	18720	18720	454
330	20231006	150200	966821090	18730	18730	18730	18720	326
331	20231006	150100	960718230	18730	18730	18730	18730	72
332	20231006	150000	959369670	18730	18740	18740	18730	324
333	20231006	145900	953300820	18750	18750	18760	18740	40
334	20231006	145800	952550480	18750	18750	18750	18750	227
335	20231006	145700	948294230	18750	18760	18760	18750	504
336	20231006	145600	938839390	18760	18760	18760	18760	102
337	20231006	145500	936925870	18760	18760	18760	18760	119
338	20231006	145400	934693430	18770	18760	18770	18760	8
339	20231006	145300	934543330	18760	18760	18760	18760	5
340	20231006	145200	934449530	18770	18770	18770	18770	127
341	20231006	145100	932065740	18770	18770	18770	18770	42
342	20231006	145000	931277400	18780	18770	18780	18770	85
343	20231006	144900	929681660	18790	18790	18790	18790	0
344	20231006	144800	929681660	18790	18790	18790	18790	2
345	20231006	144700	929644080	18800	18800	18800	18800	17
346	20231006	144600	929324480	18800	18770	18800	18770	123
347	20231006	144500	927014270	18800	18770	18800	18770	60
348	20231006	144400	925886570	18760	18760	18760	18760	5
349	20231006	144300	925792770	18800	18800	18800	18750	102
350	20231006	144200	923879990	18770	18770	18770	18770	7
351	20231006	144100	923748600	18800	18800	18800	18800	0
352	20231006	144000	923748600	18800	18780	18800	18780	145
353	20231006	143900	921025060	18790	18790	18790	18790	14
354	20231006	143800	920762000	18790	18790	18790	18790	0
355	20231006	143700	920762000	18790	18790	18790	18790	93
356	20231006	143600	919014530	18790	18790	18790	18790	6
357	20231006	143500	918901790	18790	18790	18790	18790	0
358	20231006	143400	918901790	18790	18790	18790	18790	113
359	20231006	143300	916778520	18790	18790	18790	18790	200
360	20231006	143200	913020520	18790	18790	18790	18790	70
361	20231006	143100	911705220	18790	18790	18790	18790	102
362	20231006	143000	909788640	18800	18800	18800	18800	2
363	20231006	142900	909751040	18800	18780	18800	18780	67
364	20231006	142800	908492480	18780	18780	18780	18780	46
365	20231006	142700	907628600	18780	18780	18780	18780	0
366	20231006	142600	907628600	18780	18780	18780	18780	33
367	20231006	142500	907008860	18780	18780	18780	18780	1
368	20231006	142400	906990080	18770	18770	18770	18770	199
369	20231006	142300	903254850	18770	18770	18770	18770	103
370	20231006	142200	901321540	18770	18770	18770	18770	10
371	20231006	142100	901133840	18770	18770	18770	18770	88
372	20231006	142000	899482080	18770	18770	18770	18770	105
373	20231006	141900	897511230	18770	18770	18770	18770	112
374	20231006	141800	895408990	18770	18770	18770	18770	1
375	20231006	141700	895390220	18770	18770	18770	18770	115
376	20231006	141600	893231670	18770	18770	18770	18770	32
377	20231006	141500	892631030	18770	18770	18770	18770	5
378	20231006	141400	892537180	18770	18770	18770	18770	1
379	20231006	141300	892518410	18720	18720	18720	18720	0
380	20231006	141200	892518410	18720	18720	18770	18720	15
381	20231006	141100	892237110	18720	18700	18720	18700	19
382	20231006	141000	891881650	18700	18780	18780	18700	4949
383	20231006	140900	799133150	18780	18780	18780	18780	83
384	20231006	140800	797574410	18780	18780	18780	18780	600
385	20231006	140700	786306410	18780	18780	18780	18780	0
386	20231006	140600	786306410	18780	18780	18780	18780	10
387	20231006	140500	786118610	18780	18780	18780	18780	71
388	20231006	140400	784785230	18780	18780	18780	18780	201
389	20231006	140300	781010450	18770	18770	18770	18770	47
390	20231006	140200	780128260	18780	18780	18780	18780	1
391	20231006	140100	780109480	18780	18780	18780	18780	36
392	20231006	140000	779433400	18780	18780	18780	18780	0
393	20231006	135900	779433400	18780	18780	18780	18780	0
394	20231006	135800	779433400	18780	18800	18800	18780	251
395	20231006	135700	774719600	18800	18780	18800	18780	304
396	20231006	135600	769010400	18780	18780	18780	18780	43
397	20231006	135500	768202860	18790	18790	18790	18790	3
398	20231006	135400	768146490	18780	18780	18780	18780	0
399	20231006	135300	768146490	18780	18780	18780	18780	315
400	20231006	135200	762230790	18800	18800	18800	18800	10
401	20231006	135100	762042790	18800	18810	18810	18800	18
402	20231006	135000	761704310	18810	18810	18810	18810	0
403	20231006	134900	761704310	18810	18760	18810	18750	172
404	20231006	134800	758477870	18770	18770	18770	18770	0
405	20231006	134700	758477870	18770	18770	18770	18770	50
406	20231006	134600	757539370	18770	18810	18810	18770	21
407	20231006	134500	757144570	18810	18810	18810	18810	115
408	20231006	134400	754981420	18800	18800	18800	18800	200
409	20231006	134300	751221420	18760	18780	18780	18760	149
410	20231006	134200	748425190	18780	18810	18810	18780	21
411	20231006	134100	748030240	18810	18810	18810	18810	13
412	20231006	134000	747785710	18810	18780	18810	18770	44
413	20231006	133900	746959100	18780	18780	18780	18770	167
414	20231006	133800	743823740	18780	18800	18800	18780	524
415	20231006	133700	733979340	18800	18800	18800	18800	13
416	20231006	133600	733734940	18810	18810	18810	18810	0
417	20231006	133500	733734940	18810	18800	18810	18800	275
418	20231006	133400	728564890	18810	18810	18810	18810	0
419	20231006	133300	728564890	18810	18810	18810	18810	82
420	20231006	133200	727022470	18830	18830	18830	18830	50
421	20231006	133100	726080970	18830	18830	18830	18830	20
422	20231006	133000	725704370	18810	18810	18810	18810	20
423	20231006	132900	725328170	18810	18810	18810	18810	110
424	20231006	132800	723259070	18800	18800	18800	18800	0
425	20231006	132700	723259070	18800	18800	18800	18800	0
426	20231006	132600	723259070	18800	18800	18800	18800	0
427	20231006	132500	723259070	18800	18800	18800	18800	0
428	20231006	132400	723259070	18800	18800	18800	18800	3
429	20231006	132300	723202670	18800	18800	18800	18800	1006
430	20231006	132200	704289870	18800	18820	18820	18800	155
431	20231006	132100	701374270	18820	18820	18820	18820	349
432	20231006	132000	694806090	18830	18830	18830	18830	61
433	20231006	131900	693657460	18830	18830	18830	18830	70
434	20231006	131800	692339360	18830	18830	18830	18830	0
435	20231006	131700	692339360	18830	18840	18840	18830	164
436	20231006	131600	689251200	18840	18840	18840	18840	380
437	20231006	131500	682092000	18850	18850	18850	18850	33
438	20231006	131400	681469950	18850	18850	18850	18850	0
439	20231006	131300	681469950	18850	18850	18850	18850	0
440	20231006	131200	681469950	18850	18850	18850	18850	38
441	20231006	131100	680753650	18850	18850	18850	18850	38
442	20231006	131000	680037350	18850	18850	18850	18850	5
443	20231006	130900	679943100	18850	18850	18850	18850	0
444	20231006	130800	679943100	18850	18850	18850	18850	17
445	20231006	130700	679622650	18850	18850	18850	18850	0
446	20231006	130600	679622650	18850	18850	18850	18850	11
447	20231006	130500	679415300	18850	18850	18850	18850	1
448	20231006	130400	679396450	18850	18850	18850	18850	1
449	20231006	130300	679377600	18850	18850	18850	18850	3
450	20231006	130200	679321050	18850	18850	18850	18850	2
451	20231006	130100	679283350	18850	18850	18850	18850	13
452	20231006	130000	679038300	18850	18850	18850	18850	269
453	20231006	125900	673967650	18850	18850	18850	18850	0
454	20231006	125800	673967650	18850	18850	18850	18850	10
455	20231006	125700	673779150	18850	18850	18850	18850	0
456	20231006	125600	673779150	18850	18850	18850	18850	40
457	20231006	125500	673025150	18840	18840	18840	18840	10
458	20231006	125400	672836750	18830	18830	18830	18830	0
459	20231006	125300	672836750	18830	18830	18830	18830	90
460	20231006	125200	671142050	18850	18850	18850	18850	20
461	20231006	125100	670765050	18830	18830	18830	18830	0
462	20231006	125000	670765050	18830	18830	18830	18830	3
463	20231006	124900	670708560	18830	18830	18830	18830	30
464	20231006	124800	670143660	18820	18820	18820	18820	172
465	20231006	124700	666906620	18820	18820	18820	18820	3
466	20231006	124600	666850160	18820	18820	18820	18820	25
467	20231006	124500	666379660	18820	18820	18820	18820	30
468	20231006	124400	665815060	18820	18820	18820	18820	80
469	20231006	124300	664309460	18830	18820	18830	18820	11
470	20231006	124200	664102430	18820	18820	18820	18820	122
471	20231006	124100	661806390	18830	18830	18830	18830	4
472	20231006	124000	661731070	18830	18830	18830	18830	37
473	20231006	123900	661034360	18830	18830	18830	18830	10
474	20231006	123800	660846060	18830	18850	18850	18830	29
475	20231006	123700	660299450	18850	18850	18850	18850	30
476	20231006	123600	659733950	18850	18850	18850	18850	10
477	20231006	123500	659545450	18850	18850	18850	18850	10
478	20231006	123400	659356950	18850	18850	18850	18850	24
479	20231006	123300	658904550	18850	18850	18850	18850	110
480	20231006	123200	656831050	18850	18850	18850	18850	5
481	20231006	123100	656736800	18850	18850	18850	18850	5
482	20231006	123000	656642550	18850	18850	18850	18850	0
483	20231006	122900	656642550	18850	18850	18850	18850	1
484	20231006	122800	656623700	18850	18840	18850	18840	37
485	20231006	122700	655926260	18850	18850	18850	18850	0
486	20231006	122600	655926260	18850	18850	18850	18850	0
487	20231006	122500	655926260	18850	18850	18850	18850	0
488	20231006	122400	655926260	18850	18850	18850	18850	159
489	20231006	122300	652929110	18850	18850	18850	18850	10
490	20231006	122200	652740610	18850	18850	18850	18850	50
491	20231006	122100	651798110	18850	18830	18850	18830	54
492	20231006	122000	650780270	18850	18840	18850	18840	50
493	20231006	121900	649837900	18850	18840	18850	18840	55
494	20231006	121800	648801690	18810	18810	18810	18810	1
495	20231006	121700	648782880	18810	18820	18820	18810	65
496	20231006	121600	647560030	18810	18810	18810	18810	0
497	20231006	121500	647560030	18810	18830	18830	18810	3021
498	20231006	121400	590732030	18830	18830	18830	18830	8
499	20231006	121300	590581390	18830	18830	18830	18830	27
500	20231006	121200	590072980	18830	18840	18840	18830	200
501	20231006	121100	586306810	18850	18850	18850	18850	3
502	20231006	121000	586250260	18850	18850	18850	18850	5
503	20231006	120900	586156010	18850	18850	18850	18850	0
504	20231006	120800	586156010	18850	18850	18850	18850	0
505	20231006	120700	586156010	18850	18850	18850	18850	0
506	20231006	120600	586156010	18850	18850	18850	18850	52
507	20231006	120500	585175810	18840	18840	18840	18840	93
508	20231006	120400	583423690	18840	18840	18840	18840	33
509	20231006	120300	582801970	18840	18840	18840	18840	20
510	20231006	120200	582425170	18840	18840	18840	18840	36
511	20231006	120100	581746930	18850	18850	18850	18850	0
512	20231006	120000	581746930	18850	18850	18850	18850	16
513	20231006	115900	581445330	18850	18830	18850	18830	5
514	20231006	115800	581351100	18850	18850	18850	18850	10
515	20231006	115700	581162600	18850	18850	18850	18850	0
516	20231006	115600	581162600	18850	18850	18850	18850	0
517	20231006	115500	581162600	18850	18850	18850	18850	50
518	20231006	115400	580220100	18830	18830	18830	18830	4
519	20231006	115300	580144780	18830	18830	18830	18830	160
520	20231006	115200	577131980	18850	18850	18850	18850	2
521	20231006	115100	577094280	18850	18830	18850	18830	108
522	20231006	115000	575058610	18840	18840	18840	18840	12
523	20231006	114900	574832530	18830	18810	18830	18810	44
524	20231006	114800	574004250	18810	18810	18810	18810	101
525	20231006	114700	572104440	18810	18810	18810	18810	118
526	20231006	114600	569884860	18810	18810	18810	18810	2
527	20231006	114500	569847240	18810	18810	18810	18810	26
528	20231006	114400	569358180	18810	18800	18810	18800	131
529	20231006	114300	566894970	18810	18810	18810	18810	150
530	20231006	114200	564073470	18810	18810	18810	18810	9
531	20231006	114100	563904180	18810	18810	18810	18810	0
532	20231006	114000	563904180	18810	18810	18810	18810	107
533	20231006	113900	561891510	18810	18810	18810	18810	0
534	20231006	113800	561891510	18810	18810	18810	18810	0
535	20231006	113700	561891510	18810	18810	18810	18810	15
536	20231006	113600	561609360	18810	18810	18810	18810	250
537	20231006	113500	556906860	18810	18810	18810	18810	15
538	20231006	113400	556624710	18810	18810	18810	18800	17
539	20231006	113300	556304980	18810	18810	18810	18810	150
540	20231006	113200	553483480	18810	18800	18810	18800	4
541	20231006	113100	553408260	18810	18820	18820	18810	251
542	20231006	113000	548686630	18810	18810	18810	18810	0
543	20231006	112900	548686630	18810	18810	18810	18810	10
544	20231006	112800	548498530	18810	18810	18810	18810	0
545	20231006	112700	548498530	18810	18800	18810	18800	35
546	20231006	112600	547840310	18810	18810	18810	18810	2
547	20231006	112500	547802690	18810	18810	18810	18810	31
548	20231006	112400	547219580	18810	18810	18810	18810	42
549	20231006	112300	546429560	18810	18830	18830	18810	490
550	20231006	112200	537212000	18830	18850	18850	18830	4
551	20231006	112100	537136620	18840	18840	18840	18830	26
552	20231006	112000	536646800	18840	18840	18840	18840	0
553	20231006	111900	536646800	18840	18850	18850	18840	2
554	20231006	111800	536609110	18820	18820	18820	18820	0
555	20231006	111700	536609110	18820	18820	18820	18820	154
556	20231006	111600	533710830	18930	18930	18930	18930	5
557	20231006	111500	533616180	18810	18860	18860	18810	1180
558	20231006	111400	511396870	18850	18850	18850	18850	0
559	20231006	111300	511396870	18850	18850	18850	18850	3
560	20231006	111200	511340320	18840	18840	18840	18840	7
561	20231006	111100	511208440	18840	18880	18890	18840	1108
562	20231006	111000	490310710	18890	18910	18910	18890	753
563	20231006	110900	476078340	18910	18930	18930	18910	39
564	20231006	110800	475340330	18930	18930	18930	18930	192
565	20231006	110700	471705770	18950	18950	18950	18950	335
566	20231006	110600	465357520	18950	18950	18960	18950	23
567	20231006	110500	464921570	18950	18950	18950	18950	0
568	20231006	110400	464921570	18950	18950	18950	18950	100
569	20231006	110300	463026570	18960	18950	18960	18950	63
570	20231006	110200	461832590	18960	18960	18960	18960	1
571	20231006	110100	461813630	18960	18960	18960	18960	101
572	20231006	110000	459898670	18960	18950	18960	18950	103
573	20231006	105900	457946690	18950	18950	18950	18950	0
574	20231006	105800	457946690	18950	18950	18950	18950	20
575	20231006	105700	457567690	18950	18950	18950	18950	0
576	20231006	105600	457567690	18950	18910	18950	18900	21
577	20231006	105500	457170660	18960	18940	18960	18940	200
578	20231006	105400	453380490	18950	18910	18950	18910	102
579	20231006	105300	451447680	18960	18960	18960	18960	0
580	20231006	105200	451447680	18960	18910	18960	18910	135
581	20231006	105100	448894660	18910	18910	18910	18910	3
582	20231006	105000	448837930	18910	18910	18910	18910	2
583	20231006	104900	448800110	18910	18950	18950	18910	289
584	20231006	104800	443332330	18940	18940	18940	18940	100
585	20231006	104700	441438330	18940	18940	18940	18940	30
586	20231006	104600	440870130	18950	18950	18950	18950	1
587	20231006	104500	440851180	18950	18950	18950	18950	149
588	20231006	104400	438027630	18950	18960	18960	18950	65
589	20231006	104300	436795830	18960	18960	18960	18960	3
590	20231006	104200	436738950	18970	18970	18970	18970	0
591	20231006	104100	436738950	18970	18970	18970	18970	5
592	20231006	104000	436644100	18970	18960	18970	18960	151
593	20231006	103900	433781130	18970	18960	18970	18960	61
594	20231006	103800	432624460	18950	18950	18950	18950	10
595	20231006	103700	432434960	18940	18940	18940	18940	10
596	20231006	103600	432245560	18920	18920	18920	18920	1
597	20231006	103500	432226640	18920	18920	18920	18920	0
598	20231006	103400	432226640	18920	18920	18920	18920	61
599	20231006	103300	431072520	18920	18920	18920	18920	52
600	20231006	103200	430088680	18910	18890	18910	18890	150
601	20231006	103100	427253180	18880	18900	18900	18880	1264
602	20231006	103000	403378860	18900	18900	18900	18900	6
603	20231006	102900	403265460	18880	18900	18900	18880	101
604	20231006	102800	401358530	18900	18900	18900	18900	10
605	20231006	102700	401169530	18880	18880	18880	18880	0
606	20231006	102600	401169530	18880	18880	18880	18880	50
607	20231006	102500	400225530	18880	18880	18880	18880	17
608	20231006	102400	399904570	18870	18870	18870	18870	50
609	20231006	102300	398961070	18870	18870	18870	18870	99
610	20231006	102200	397092940	18870	18880	18880	18860	41
611	20231006	102100	396319120	18900	18910	18910	18890	56
612	20231006	102000	395261050	18900	18910	18910	18900	323
613	20231006	101900	389155170	18920	18920	18920	18920	1
614	20231006	101800	389136250	18920	18910	18920	18910	122
615	20231006	101700	386829210	18910	18910	18910	18910	0
616	20231006	101600	386829210	18910	18910	18910	18910	0
617	20231006	101500	386829210	18910	18940	18940	18910	1010
618	20231006	101400	367722260	18930	18930	18930	18930	14
619	20231006	101300	367457240	18940	18940	18940	18940	86
620	20231006	101200	365828400	18940	18940	18940	18940	0
621	20231006	101100	365828400	18940	18950	18950	18940	37
622	20231006	101000	365127420	18950	18950	18950	18950	4
623	20231006	100900	365051620	18950	18990	18990	18950	189
624	20231006	100800	361467980	19000	18990	19000	18990	155
625	20231006	100700	358523680	19000	19000	19000	19000	534
626	20231006	100600	348377680	19000	19050	19050	19000	512
627	20231006	100500	338649450	19050	19050	19050	19050	10
628	20231006	100400	338458950	19050	19050	19050	19050	114
629	20231006	100300	336287250	19050	19020	19050	19020	1226
630	20231006	100200	312953610	19000	19010	19010	19000	549
631	20231006	100100	302519120	19010	19000	19010	19000	452
632	20231006	100000	293930120	19000	19010	19010	19000	219
633	20231006	095900	289768610	19000	19000	19000	19000	72
634	20231006	095800	288400610	19000	18960	19000	18960	388
635	20231006	095700	281028810	18950	18950	18950	18950	25
636	20231006	095600	280555060	18950	19030	19030	18950	101
637	20231006	095500	278633110	19030	19030	19030	19030	20
638	20231006	095400	278252510	19030	19030	19030	19030	30
639	20231006	095300	277681610	19030	19030	19030	19030	35
640	20231006	095200	277015560	19030	19030	19030	19030	0
641	20231006	095100	277015560	19030	18920	19030	18920	40
642	20231006	095000	276258210	19030	18950	19030	18950	158
643	20231006	094900	273263310	18950	18950	18950	18950	101
644	20231006	094800	271349360	18910	18910	18910	18910	34
645	20231006	094700	270706420	18860	18910	18910	18860	251
646	20231006	094600	265972510	18860	18910	18910	18860	35
647	20231006	094500	265310910	18910	18910	18910	18910	30
648	20231006	094400	264743610	18910	18840	18910	18840	25
649	20231006	094300	264272350	18840	18840	18840	18840	10
650	20231006	094200	264083950	18840	18840	18840	18840	0
651	20231006	094100	264083950	18840	18880	18880	18840	837
652	20231006	094000	248309930	18910	18900	18910	18890	495
653	20231006	093900	238953600	18910	18910	18910	18910	261
654	20231006	093800	234018090	18910	18910	18910	18910	184
655	20231006	093700	230538650	18910	18910	18910	18910	201
656	20231006	093600	226737740	18910	18950	18950	18910	927
657	20231006	093500	209201460	18950	18950	18950	18950	5
658	20231006	093400	209106710	18930	18950	18950	18930	170
659	20231006	093300	205886860	18940	18950	18950	18940	7
660	20231006	093200	205754260	18950	18950	18950	18950	1
661	20231006	093100	205735310	18950	19050	19050	18950	1060
662	20231006	093000	185642310	18950	18950	18950	18950	12
663	20231006	092900	185414910	19050	19050	19050	19050	41
664	20231006	092800	184633860	19050	19000	19050	19000	219
665	20231006	092700	180467860	19000	18990	19050	18950	237
666	20231006	092600	175965950	18960	19010	19010	18950	152
667	20231006	092500	173084000	18990	18990	18990	18990	0
668	20231006	092400	173084000	18990	19080	19080	18990	180
669	20231006	092300	169663240	19000	19000	19000	19000	160
670	20231006	092200	166623240	18990	18990	18990	18990	0
671	20231006	092100	166623240	18990	18990	18990	18990	0
672	20231006	092000	166623240	18990	18940	18990	18930	260
673	20231006	091900	161690240	18930	18930	18930	18930	209
674	20231006	091800	157733870	18920	18980	18990	18920	198
675	20231006	091700	153978040	19000	18990	19000	18990	35
676	20231006	091600	153313100	19000	19000	19000	19000	1328
677	20231006	091500	128081100	19050	19050	19050	19050	7
678	20231006	091400	127947750	19050	19000	19050	19000	454
679	20231006	091300	119316740	18980	18980	18980	18980	0
680	20231006	091200	119316740	18980	18980	18980	18980	0
681	20231006	091100	119316740	18980	18920	18980	18920	35
682	20231006	091000	118652620	18920	18920	18920	18920	405
683	20231006	090900	110990020	18920	18940	18950	18910	535
684	20231006	090800	100853720	18910	18910	18910	18910	202
685	20231006	090700	97033900	18910	18910	18910	18910	115
686	20231006	090600	94859250	18910	18910	18910	18910	42
687	20231006	090500	94065030	19000	19000	19000	18920	623
688	20231006	090400	82233190	19010	19010	19010	19010	160
689	20231006	090300	79191590	19000	19010	19010	19000	765
690	20231006	090200	64652260	19030	19030	19030	19000	1169
691	20231006	090100	42406730	19000	18940	19000	18900	239
692	20231006	090000	37873140	18910	18730	18910	18730	2019