KissMeData/254490/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	202800	1131006820	18700	18700	18700	18700	2532
3	20231025	202700	1131006820	18700	18700	18700	18700	0
4	20231025	202600	1131006820	18700	18700	18700	18700	0
5	20231025	202500	1131006820	18700	18700	18700	18700	0
6	20231025	202400	1131006820	18700	18700	18700	18700	0
7	20231025	202300	1131006820	18700	18700	18700	18700	0
8	20231025	202200	1131006820	18700	18700	18700	18700	0
9	20231025	202100	1131006820	18700	18700	18700	18700	0
10	20231025	202000	1131006820	18700	18700	18700	18700	0
11	20231025	201900	1131006820	18700	18700	18700	18700	0
12	20231025	201800	1131006820	18700	18700	18700	18700	0
13	20231025	201700	1131006820	18700	18700	18700	18700	0
14	20231025	201600	1131006820	18700	18700	18700	18700	0
15	20231025	201500	1131006820	18700	18700	18700	18700	0
16	20231025	201400	1131006820	18700	18700	18700	18700	0
17	20231025	201300	1131006820	18700	18700	18700	18700	0
18	20231025	201200	1131006820	18700	18700	18700	18700	0
19	20231025	201100	1131006820	18700	18700	18700	18700	0
20	20231025	201000	1131006820	18700	18700	18700	18700	0
21	20231025	200900	1131006820	18700	18700	18700	18700	0
22	20231025	200800	1131006820	18700	18700	18700	18700	0
23	20231025	200700	1131006820	18700	18700	18700	18700	0
24	20231025	200600	1131006820	18700	18700	18700	18700	0
25	20231025	200500	1131006820	18700	18700	18700	18700	0
26	20231025	200400	1131006820	18700	18700	18700	18700	0
27	20231025	200300	1131006820	18700	18700	18700	18700	0
28	20231025	200200	1131006820	18700	18700	18700	18700	0
29	20231025	200100	1131006820	18700	18700	18700	18700	0
30	20231025	200000	1131006820	18700	18700	18700	18700	0
31	20231025	195900	1131006820	18700	18700	18700	18700	0
32	20231025	195800	1131006820	18700	18700	18700	18700	2532
33	20231025	195700	1131006820	18700	18700	18700	18700	0
34	20231025	195600	1131006820	18700	18700	18700	18700	0
35	20231025	195500	1131006820	18700	18700	18700	18700	0
36	20231025	195400	1131006820	18700	18700	18700	18700	0
37	20231025	195300	1131006820	18700	18700	18700	18700	0
38	20231025	195200	1131006820	18700	18700	18700	18700	0
39	20231025	195100	1131006820	18700	18700	18700	18700	0
40	20231025	195000	1131006820	18700	18700	18700	18700	0
41	20231025	194900	1131006820	18700	18700	18700	18700	0
42	20231025	194800	1131006820	18700	18700	18700	18700	0
43	20231025	194700	1131006820	18700	18700	18700	18700	0
44	20231025	194600	1131006820	18700	18700	18700	18700	0
45	20231025	194500	1131006820	18700	18700	18700	18700	0
46	20231025	194400	1131006820	18700	18700	18700	18700	0
47	20231025	194300	1131006820	18700	18700	18700	18700	0
48	20231025	194200	1131006820	18700	18700	18700	18700	0
49	20231025	194100	1131006820	18700	18700	18700	18700	0
50	20231025	194000	1131006820	18700	18700	18700	18700	0
51	20231025	193900	1131006820	18700	18700	18700	18700	0
52	20231025	193800	1131006820	18700	18700	18700	18700	0
53	20231025	193700	1131006820	18700	18700	18700	18700	0
54	20231025	193600	1131006820	18700	18700	18700	18700	0
55	20231025	193500	1131006820	18700	18700	18700	18700	0
56	20231025	193400	1131006820	18700	18700	18700	18700	0
57	20231025	193300	1131006820	18700	18700	18700	18700	0
58	20231025	193200	1131006820	18700	18700	18700	18700	0
59	20231025	193100	1131006820	18700	18700	18700	18700	0
60	20231025	193000	1131006820	18700	18700	18700	18700	0
61	20231025	192900	1131006820	18700	18700	18700	18700	0
62	20231025	192800	1131006820	18700	18700	18700	18700	2532
63	20231025	192700	1131006820	18700	18700	18700	18700	0
64	20231025	192600	1131006820	18700	18700	18700	18700	0
65	20231025	192500	1131006820	18700	18700	18700	18700	0
66	20231025	192400	1131006820	18700	18700	18700	18700	0
67	20231025	192300	1131006820	18700	18700	18700	18700	0
68	20231025	192200	1131006820	18700	18700	18700	18700	0
69	20231025	192100	1131006820	18700	18700	18700	18700	0
70	20231025	192000	1131006820	18700	18700	18700	18700	0
71	20231025	191900	1131006820	18700	18700	18700	18700	0
72	20231025	191800	1131006820	18700	18700	18700	18700	0
73	20231025	191700	1131006820	18700	18700	18700	18700	0
74	20231025	191600	1131006820	18700	18700	18700	18700	0
75	20231025	191500	1131006820	18700	18700	18700	18700	0
76	20231025	191400	1131006820	18700	18700	18700	18700	0
77	20231025	191300	1131006820	18700	18700	18700	18700	0
78	20231025	191200	1131006820	18700	18700	18700	18700	0
79	20231025	191100	1131006820	18700	18700	18700	18700	0
80	20231025	191000	1131006820	18700	18700	18700	18700	0
81	20231025	190900	1131006820	18700	18700	18700	18700	0
82	20231025	190800	1131006820	18700	18700	18700	18700	0
83	20231025	190700	1131006820	18700	18700	18700	18700	0
84	20231025	190600	1131006820	18700	18700	18700	18700	0
85	20231025	190500	1131006820	18700	18700	18700	18700	0
86	20231025	190400	1131006820	18700	18700	18700	18700	0
87	20231025	190300	1131006820	18700	18700	18700	18700	0
88	20231025	190200	1131006820	18700	18700	18700	18700	0
89	20231025	190100	1131006820	18700	18700	18700	18700	0
90	20231025	190000	1131006820	18700	18700	18700	18700	0
91	20231025	185900	1131006820	18700	18700	18700	18700	0
92	20231025	185800	1131006820	18700	18700	18700	18700	2532
93	20231025	185700	1131006820	18700	18700	18700	18700	0
94	20231025	185600	1131006820	18700	18700	18700	18700	0
95	20231025	185500	1131006820	18700	18700	18700	18700	0
96	20231025	185400	1131006820	18700	18700	18700	18700	0
97	20231025	185300	1131006820	18700	18700	18700	18700	0
98	20231025	185200	1131006820	18700	18700	18700	18700	0
99	20231025	185100	1131006820	18700	18700	18700	18700	0
100	20231025	185000	1131006820	18700	18700	18700	18700	0
101	20231025	184900	1131006820	18700	18700	18700	18700	0
102	20231025	184800	1131006820	18700	18700	18700	18700	0
103	20231025	184700	1131006820	18700	18700	18700	18700	0
104	20231025	184600	1131006820	18700	18700	18700	18700	0
105	20231025	184500	1131006820	18700	18700	18700	18700	0
106	20231025	184400	1131006820	18700	18700	18700	18700	0
107	20231025	184300	1131006820	18700	18700	18700	18700	0
108	20231025	184200	1131006820	18700	18700	18700	18700	0
109	20231025	184100	1131006820	18700	18700	18700	18700	0
110	20231025	184000	1131006820	18700	18700	18700	18700	0
111	20231025	183900	1131006820	18700	18700	18700	18700	0
112	20231025	183800	1131006820	18700	18700	18700	18700	0
113	20231025	183700	1131006820	18700	18700	18700	18700	0
114	20231025	183600	1131006820	18700	18700	18700	18700	0
115	20231025	183500	1131006820	18700	18700	18700	18700	0
116	20231025	183400	1131006820	18700	18700	18700	18700	0
117	20231025	183300	1131006820	18700	18700	18700	18700	0
118	20231025	183200	1131006820	18700	18700	18700	18700	0
119	20231025	183100	1131006820	18700	18700	18700	18700	0
120	20231025	183000	1131006820	18700	18700	18700	18700	0
121	20231025	182900	1131006820	18700	18700	18700	18700	0
122	20231025	182800	1131006820	18700	18700	18700	18700	2532
123	20231025	182700	1131006820	18700	18700	18700	18700	0
124	20231025	182600	1131006820	18700	18700	18700	18700	0
125	20231025	182500	1131006820	18700	18700	18700	18700	0
126	20231025	182400	1131006820	18700	18700	18700	18700	0
127	20231025	182300	1131006820	18700	18700	18700	18700	0
128	20231025	182200	1131006820	18700	18700	18700	18700	0
129	20231025	182100	1131006820	18700	18700	18700	18700	0
130	20231025	182000	1131006820	18700	18700	18700	18700	0
131	20231025	181900	1131006820	18700	18700	18700	18700	0
132	20231025	181800	1131006820	18700	18700	18700	18700	0
133	20231025	181700	1131006820	18700	18700	18700	18700	0
134	20231025	181600	1131006820	18700	18700	18700	18700	0
135	20231025	181500	1131006820	18700	18700	18700	18700	0
136	20231025	181400	1131006820	18700	18700	18700	18700	0
137	20231025	181300	1131006820	18700	18700	18700	18700	0
138	20231025	181200	1131006820	18700	18700	18700	18700	0
139	20231025	181100	1131006820	18700	18700	18700	18700	0
140	20231025	181000	1131006820	18700	18700	18700	18700	0
141	20231025	180900	1131006820	18700	18700	18700	18700	0
142	20231025	180800	1131006820	18700	18700	18700	18700	0
143	20231025	180700	1131006820	18700	18700	18700	18700	0
144	20231025	180600	1131006820	18700	18700	18700	18700	0
145	20231025	180500	1131006820	18700	18700	18700	18700	0
146	20231025	180400	1131006820	18700	18700	18700	18700	0
147	20231025	180300	1131006820	18700	18700	18700	18700	0
148	20231025	180200	1131006820	18700	18700	18700	18700	0
149	20231025	180100	1131006820	18700	18700	18700	18700	0
150	20231025	180000	1131006820	18700	18700	18700	18700	0
151	20231025	175900	1131006820	18700	18700	18700	18700	0
152	20231025	175800	1131006820	18700	18700	18700	18700	2532
153	20231025	175700	1131006820	18700	18700	18700	18700	0
154	20231025	175600	1131006820	18700	18700	18700	18700	0
155	20231025	175500	1131006820	18700	18700	18700	18700	0
156	20231025	175400	1131006820	18700	18700	18700	18700	0
157	20231025	175300	1131006820	18700	18700	18700	18700	0
158	20231025	175200	1131006820	18700	18700	18700	18700	0
159	20231025	175100	1131006820	18700	18700	18700	18700	0
160	20231025	175000	1131006820	18700	18700	18700	18700	0
161	20231025	174900	1131006820	18700	18700	18700	18700	0
162	20231025	174800	1131006820	18700	18700	18700	18700	0
163	20231025	174700	1131006820	18700	18700	18700	18700	0
164	20231025	174600	1131006820	18700	18700	18700	18700	0
165	20231025	174500	1131006820	18700	18700	18700	18700	0
166	20231025	174400	1131006820	18700	18700	18700	18700	0
167	20231025	174300	1131006820	18700	18700	18700	18700	0
168	20231025	174200	1131006820	18700	18700	18700	18700	0
169	20231025	174100	1131006820	18700	18700	18700	18700	0
170	20231025	174000	1131006820	18700	18700	18700	18700	0
171	20231025	173900	1131006820	18700	18700	18700	18700	0
172	20231025	173800	1131006820	18700	18700	18700	18700	0
173	20231025	173700	1131006820	18700	18700	18700	18700	0
174	20231025	173600	1131006820	18700	18700	18700	18700	0
175	20231025	173500	1131006820	18700	18700	18700	18700	0
176	20231025	173400	1131006820	18700	18700	18700	18700	0
177	20231025	173300	1131006820	18700	18700	18700	18700	0
178	20231025	173200	1131006820	18700	18700	18700	18700	0
179	20231025	173100	1131006820	18700	18700	18700	18700	0
180	20231025	173000	1131006820	18700	18700	18700	18700	0
181	20231025	172900	1131006820	18700	18700	18700	18700	0
182	20231025	172800	1131006820	18700	18700	18700	18700	2532
183	20231025	172700	1131006820	18700	18700	18700	18700	0
184	20231025	172600	1131006820	18700	18700	18700	18700	0
185	20231025	172500	1131006820	18700	18700	18700	18700	0
186	20231025	172400	1131006820	18700	18700	18700	18700	0
187	20231025	172300	1131006820	18700	18700	18700	18700	0
188	20231025	172200	1131006820	18700	18700	18700	18700	0
189	20231025	172100	1131006820	18700	18700	18700	18700	0
190	20231025	172000	1131006820	18700	18700	18700	18700	0
191	20231025	171900	1131006820	18700	18700	18700	18700	0
192	20231025	171800	1131006820	18700	18700	18700	18700	0
193	20231025	171700	1131006820	18700	18700	18700	18700	0
194	20231025	171600	1131006820	18700	18700	18700	18700	0
195	20231025	171500	1131006820	18700	18700	18700	18700	0
196	20231025	171400	1131006820	18700	18700	18700	18700	0
197	20231025	171300	1131006820	18700	18700	18700	18700	0
198	20231025	171200	1131006820	18700	18700	18700	18700	0
199	20231025	171100	1131006820	18700	18700	18700	18700	0
200	20231025	171000	1131006820	18700	18700	18700	18700	0
201	20231025	170900	1131006820	18700	18700	18700	18700	0
202	20231025	170800	1131006820	18700	18700	18700	18700	0
203	20231025	170700	1131006820	18700	18700	18700	18700	0
204	20231025	170600	1131006820	18700	18700	18700	18700	0
205	20231025	170500	1131006820	18700	18700	18700	18700	0
206	20231025	170400	1131006820	18700	18700	18700	18700	0
207	20231025	170300	1131006820	18700	18700	18700	18700	0
208	20231025	170200	1131006820	18700	18700	18700	18700	0
209	20231025	170100	1131006820	18700	18700	18700	18700	0
210	20231025	170000	1131006820	18700	18700	18700	18700	0
211	20231025	165900	1131006820	18700	18700	18700	18700	0
212	20231025	165800	1131006820	18700	18700	18700	18700	2532
213	20231025	165700	1131006820	18700	18700	18700	18700	0
214	20231025	165600	1131006820	18700	18700	18700	18700	0
215	20231025	165500	1131006820	18700	18700	18700	18700	0
216	20231025	165400	1131006820	18700	18700	18700	18700	0
217	20231025	165300	1131006820	18700	18700	18700	18700	0
218	20231025	165200	1131006820	18700	18700	18700	18700	0
219	20231025	165100	1131006820	18700	18700	18700	18700	0
220	20231025	165000	1131006820	18700	18700	18700	18700	0
221	20231025	164900	1131006820	18700	18700	18700	18700	0
222	20231025	164800	1131006820	18700	18700	18700	18700	0
223	20231025	164700	1131006820	18700	18700	18700	18700	0
224	20231025	164600	1131006820	18700	18700	18700	18700	0
225	20231025	164500	1131006820	18700	18700	18700	18700	0
226	20231025	164400	1131006820	18700	18700	18700	18700	0
227	20231025	164300	1131006820	18700	18700	18700	18700	0
228	20231025	164200	1131006820	18700	18700	18700	18700	0
229	20231025	164100	1131006820	18700	18700	18700	18700	0
230	20231025	164000	1131006820	18700	18700	18700	18700	0
231	20231025	163900	1131006820	18700	18700	18700	18700	0
232	20231025	163800	1131006820	18700	18700	18700	18700	0
233	20231025	163700	1131006820	18700	18700	18700	18700	0
234	20231025	163600	1131006820	18700	18700	18700	18700	0
235	20231025	163500	1131006820	18700	18700	18700	18700	0
236	20231025	163400	1131006820	18700	18700	18700	18700	0
237	20231025	163300	1131006820	18700	18700	18700	18700	0
238	20231025	163200	1131006820	18700	18700	18700	18700	0
239	20231025	163100	1131006820	18700	18700	18700	18700	0
240	20231025	163000	1131006820	18700	18700	18700	18700	0
241	20231025	162900	1131006820	18700	18700	18700	18700	0
242	20231025	162800	1131006820	18700	18700	18700	18700	2532
243	20231025	162700	1131006820	18700	18700	18700	18700	0
244	20231025	162600	1131006820	18700	18700	18700	18700	0
245	20231025	162500	1131006820	18700	18700	18700	18700	0
246	20231025	162400	1131006820	18700	18700	18700	18700	0
247	20231025	162300	1131006820	18700	18700	18700	18700	0
248	20231025	162200	1131006820	18700	18700	18700	18700	0
249	20231025	162100	1131006820	18700	18700	18700	18700	0
250	20231025	162000	1131006820	18700	18700	18700	18700	0
251	20231025	161900	1131006820	18700	18700	18700	18700	0
252	20231025	161800	1131006820	18700	18700	18700	18700	0
253	20231025	161700	1131006820	18700	18700	18700	18700	0
254	20231025	161600	1131006820	18700	18700	18700	18700	0
255	20231025	161500	1131006820	18700	18700	18700	18700	0
256	20231025	161400	1131006820	18700	18700	18700	18700	0
257	20231025	161300	1131006820	18700	18700	18700	18700	0
258	20231025	161200	1131006820	18700	18700	18700	18700	0
259	20231025	161100	1131006820	18700	18700	18700	18700	0
260	20231025	161000	1131006820	18700	18700	18700	18700	0
261	20231025	160900	1131006820	18700	18700	18700	18700	0
262	20231025	160800	1131006820	18700	18700	18700	18700	0
263	20231025	160700	1131006820	18700	18700	18700	18700	0
264	20231025	160600	1131006820	18700	18700	18700	18700	0
265	20231025	160500	1131006820	18700	18700	18700	18700	0
266	20231025	160400	1131006820	18700	18700	18700	18700	0
267	20231025	160300	1131006820	18700	18700	18700	18700	0
268	20231025	160200	1131006820	18700	18700	18700	18700	0
269	20231025	160100	1131006820	18700	18700	18700	18700	0
270	20231025	160000	1131006820	18700	18700	18700	18700	0
271	20231025	155900	1131006820	18700	18700	18700	18700	0
272	20231025	155800	1131006820	18700	18700	18700	18700	2532
273	20231025	155700	1131006820	18700	18700	18700	18700	0
274	20231025	155600	1131006820	18700	18700	18700	18700	0
275	20231025	155500	1131006820	18700	18700	18700	18700	0
276	20231025	155400	1131006820	18700	18700	18700	18700	0
277	20231025	155300	1131006820	18700	18700	18700	18700	0
278	20231025	155200	1131006820	18700	18700	18700	18700	0
279	20231025	155100	1131006820	18700	18700	18700	18700	0
280	20231025	155000	1131006820	18700	18700	18700	18700	0
281	20231025	154900	1131006820	18700	18700	18700	18700	0
282	20231025	154800	1131006820	18700	18700	18700	18700	0
283	20231025	154700	1131006820	18700	18700	18700	18700	0
284	20231025	154600	1131006820	18700	18700	18700	18700	0
285	20231025	154500	1131006820	18700	18700	18700	18700	0
286	20231025	154400	1131006820	18700	18700	18700	18700	0
287	20231025	154300	1131006820	18700	18700	18700	18700	0
288	20231025	154200	1131006820	18700	18700	18700	18700	0
289	20231025	154100	1131006820	18700	18700	18700	18700	0
290	20231025	154000	1131006820	18700	18700	18700	18700	0
291	20231025	153900	1131006820	18700	18700	18700	18700	0
292	20231025	153800	1131006820	18700	18700	18700	18700	0
293	20231025	153700	1131006820	18700	18700	18700	18700	0
294	20231025	153600	1131006820	18700	18700	18700	18700	0
295	20231025	153500	1131006820	18700	18700	18700	18700	0
296	20231025	153400	1131006820	18700	18700	18700	18700	0
297	20231025	153300	1131006820	18700	18700	18700	18700	0
298	20231025	153200	1131006820	18700	18700	18700	18700	0
299	20231025	153100	1131006820	18700	18700	18700	18700	0
300	20231025	153000	1131006820	18700	18700	18700	18700	2532
301	20231025	152900	1083658420	18730	18730	18730	18730	0
302	20231025	152800	1083658420	18730	18730	18730	18730	0
303	20231025	152700	1083658420	18730	18730	18730	18730	0
304	20231025	152600	1083658420	18730	18730	18730	18730	0
305	20231025	152500	1083658420	18730	18730	18730	18730	0
306	20231025	152400	1083658420	18730	18730	18730	18730	0
307	20231025	152300	1083658420	18730	18730	18730	18730	0
308	20231025	152200	1083658420	18730	18730	18730	18730	0
309	20231025	152100	1083658420	18730	18730	18730	18730	0
310	20231025	152000	1083658420	18730	18730	18730	18730	0
311	20231025	151900	1083658420	18730	18770	18770	18730	281
312	20231025	151800	1078395140	18770	18780	18780	18770	31
313	20231025	151700	1077812980	18730	18750	18750	18730	147
314	20231025	151600	1075057900	18750	18780	18780	18750	9
315	20231025	151500	1074889120	18780	18780	18780	18750	140
316	20231025	151400	1072260820	18750	18760	18760	18750	666
317	20231025	151300	1059771800	18760	18790	18790	18760	753
318	20231025	151200	1045637270	18800	18810	18810	18800	414
319	20231025	151100	1037853950	18810	18820	18840	18810	95
320	20231025	151000	1036066540	18800	18810	18820	18800	312
321	20231025	150900	1030200180	18820	18810	18820	18810	6
322	20231025	150800	1030087310	18810	18820	18820	18810	263
323	20231025	150700	1025138450	18850	18850	18850	18850	0
324	20231025	150600	1025138450	18850	18870	18870	18820	184
325	20231025	150500	1021673420	18890	18860	18890	18860	14
326	20231025	150400	1021409260	18890	18890	18890	18890	26
327	20231025	150300	1020918120	18900	18900	18900	18900	0
328	20231025	150200	1020918120	18900	18900	18900	18900	9
329	20231025	150100	1020748020	18850	18850	18850	18850	65
330	20231025	150000	1019522770	18900	18900	18900	18900	21
331	20231025	145900	1019125870	18900	18900	18900	18900	20
332	20231025	145800	1018747870	18900	18900	18900	18900	21
333	20231025	145700	1018350970	18900	18890	18900	18890	72
334	20231025	145600	1016990570	18810	18810	18810	18810	0
335	20231025	145500	1016990570	18810	18890	18890	18810	22
336	20231025	145400	1016575820	18900	18890	18900	18890	47
337	20231025	145300	1015687680	18890	18890	18890	18890	5
338	20231025	145200	1015593230	18900	18890	18900	18890	8
339	20231025	145100	1015442040	18850	18850	18850	18850	3
340	20231025	145000	1015385490	18850	18900	18900	18820	42
341	20231025	144900	1014592270	18900	18900	18900	18900	0
342	20231025	144800	1014592270	18900	18900	18900	18900	121
343	20231025	144700	1012305370	18850	18850	18850	18850	2
344	20231025	144600	1012267670	18850	18850	18850	18850	0
345	20231025	144500	1012267670	18850	18850	18850	18850	0
346	20231025	144400	1012267670	18850	18840	18850	18800	120
347	20231025	144300	1010010040	18850	18850	18850	18850	1
348	20231025	144200	1009991190	18800	18800	18800	18800	0
349	20231025	144100	1009991190	18800	18800	18800	18800	0
350	20231025	144000	1009991190	18800	18800	18800	18800	0
351	20231025	143900	1009991190	18800	18800	18800	18800	1
352	20231025	143800	1009972390	18800	18850	18850	18800	430
353	20231025	143700	1001883500	18850	18850	18850	18850	0
354	20231025	143600	1001883500	18850	18850	18850	18850	0
355	20231025	143500	1001883500	18850	18850	18850	18850	5
356	20231025	143400	1001789250	18850	18850	18850	18850	37
357	20231025	143300	1001091800	18850	18850	18850	18850	0
358	20231025	143200	1001091800	18850	18860	18860	18850	66
359	20231025	143100	999847580	18860	18860	18860	18860	0
360	20231025	143000	999847580	18860	18860	18860	18860	0
361	20231025	142900	999847580	18860	18860	18860	18860	0
362	20231025	142800	999847580	18860	18860	18860	18860	0
363	20231025	142700	999847580	18860	18860	18860	18860	0
364	20231025	142600	999847580	18860	18860	18860	18860	25
365	20231025	142500	999376080	18850	18850	18850	18850	0
366	20231025	142400	999376080	18850	18890	18890	18800	425
367	20231025	142300	991370430	18890	18890	18890	18890	78
368	20231025	142200	989897010	18890	19010	19010	18890	485
369	20231025	142100	980702930	19010	19020	19020	19010	22
370	20231025	142000	980284540	19020	19020	19020	19020	1
371	20231025	141900	980265520	19020	19020	19020	19020	141
372	20231025	141800	977583700	19020	19020	19020	19020	0
373	20231025	141700	977583700	19020	19040	19040	19020	5
374	20231025	141600	977488520	19040	19040	19040	19040	0
375	20231025	141500	977488520	19040	19040	19040	19040	0
376	20231025	141400	977488520	19040	19040	19040	19040	0
377	20231025	141300	977488520	19040	19040	19040	19040	1
378	20231025	141200	977469480	18980	18980	18980	18980	0
379	20231025	141100	977469480	18980	18980	18980	18980	10
380	20231025	141000	977279680	19050	19050	19050	19050	0
381	20231025	140900	977279680	19050	19050	19050	19050	0
382	20231025	140800	977279680	19050	19050	19050	19050	9
383	20231025	140700	977108230	19020	19020	19020	19020	6
384	20231025	140600	976994110	18980	18980	18980	18980	0
385	20231025	140500	976994110	18980	18980	18980	18980	0
386	20231025	140400	976994110	18980	18980	18980	18980	40
387	20231025	140300	976234910	18980	18980	18980	18980	0
388	20231025	140200	976234910	18980	18980	18980	18980	0
389	20231025	140100	976234910	18980	18980	18980	18980	12
390	20231025	140000	976007150	18980	18980	18980	18980	0
391	20231025	135900	976007150	18980	18990	18990	18980	6
392	20231025	135800	975893260	18980	18980	18980	18980	0
393	20231025	135700	975893260	18980	18980	18980	18980	0
394	20231025	135600	975893260	18980	18980	18980	18980	0
395	20231025	135500	975893260	18980	18980	18980	18980	40
396	20231025	135400	975134060	18980	18980	18980	18980	1
397	20231025	135300	975115080	18980	18980	18980	18980	0
398	20231025	135200	975115080	18980	18980	18980	18980	2
399	20231025	135100	975077120	18990	18990	18990	18990	48
400	20231025	135000	974165600	18990	18990	18990	18990	0
401	20231025	134900	974165600	18990	18990	18990	18990	0
402	20231025	134800	974165600	18990	18990	18990	18990	0
403	20231025	134700	974165600	18990	18990	18990	18990	0
404	20231025	134600	974165600	18990	18990	18990	18990	0
405	20231025	134500	974165600	18990	18990	18990	18990	0
406	20231025	134400	974165600	18990	18990	18990	18990	10
407	20231025	134300	973975700	18990	18990	18990	18990	0
408	20231025	134200	973975700	18990	18990	18990	18990	53
409	20231025	134100	972969230	18990	18990	18990	18990	0
410	20231025	134000	972969230	18990	19000	19000	18990	39
411	20231025	133900	972228500	19000	19000	19000	19000	38
412	20231025	133800	971506500	19000	19000	19000	19000	0
413	20231025	133700	971506500	19000	19000	19000	19000	30
414	20231025	133600	970936500	19000	19000	19000	19000	50
415	20231025	133500	969986500	19000	19000	19000	19000	5
416	20231025	133400	969891500	19000	19000	19000	19000	35
417	20231025	133300	969226500	19000	19000	19000	19000	5
418	20231025	133200	969131500	19000	19000	19000	19000	1
419	20231025	133100	969112500	18990	18970	18990	18970	190
420	20231025	133000	965504580	18970	18970	18970	18970	10
421	20231025	132900	965314880	18940	18940	18940	18940	20
422	20231025	132800	964936080	18940	18940	18940	18940	1
423	20231025	132700	964917140	18940	18920	18940	18920	21
424	20231025	132600	964519760	18920	18900	18920	18900	873
425	20231025	132500	948018980	18880	18880	18880	18880	0
426	20231025	132400	948018980	18880	18880	18880	18880	0
427	20231025	132300	948018980	18880	18900	18900	18880	53
428	20231025	132200	947017330	18900	18910	18910	18900	3092
429	20231025	132100	888567390	18910	18910	18910	18910	0
430	20231025	132000	888567390	18910	18910	18910	18910	78
431	20231025	131900	887092410	18910	18920	18930	18910	20
432	20231025	131800	886713850	18920	18930	18930	18920	145
433	20231025	131700	883970380	18940	18940	18940	18940	20
434	20231025	131600	883591580	18940	18950	18950	18940	32
435	20231025	131500	882985450	18940	18940	18940	18940	2
436	20231025	131400	882947570	18940	18940	18940	18940	42
437	20231025	131300	882152090	18940	18940	18940	18940	37
438	20231025	131200	881451310	18940	18940	18940	18940	0
439	20231025	131100	881451310	18940	18940	18940	18940	0
440	20231025	131000	881451310	18940	18940	18940	18940	11
441	20231025	130900	881242970	18940	18940	18940	18940	0
442	20231025	130800	881242970	18940	18940	18940	18940	0
443	20231025	130700	881242970	18940	18940	18940	18940	91
444	20231025	130600	879519430	18940	18940	18940	18940	100
445	20231025	130500	877625430	18940	18940	18940	18940	44
446	20231025	130400	876792070	18950	18950	18950	18950	5
447	20231025	130300	876697320	18950	18950	18950	18950	265
448	20231025	130200	871675570	18950	18950	18950	18950	0
449	20231025	130100	871675570	18950	18970	18970	18950	7
450	20231025	130000	871542860	18950	18950	18950	18950	6
451	20231025	125900	871429160	18950	18950	18950	18950	0
452	20231025	125800	871429160	18950	18950	18950	18950	0
453	20231025	125700	871429160	18950	18950	18950	18950	0
454	20231025	125600	871429160	18950	18950	18950	18950	0
455	20231025	125500	871429160	18950	18980	18980	18950	284
456	20231025	125400	866044470	18980	18970	18980	18970	78
457	20231025	125300	864564780	18970	18980	18980	18970	107
458	20231025	125200	862534320	18990	18990	18990	18990	0
459	20231025	125100	862534320	18990	18990	18990	18990	123
460	20231025	125000	860198550	19000	19000	19000	19000	70
461	20231025	124900	858868550	19000	19010	19010	19000	438
462	20231025	124800	850546410	19020	19020	19020	19020	10
463	20231025	124700	850356210	19010	19010	19010	19000	167
464	20231025	124600	847182840	19010	19010	19020	19010	287
465	20231025	124500	841726910	19010	19010	19010	19010	0
466	20231025	124400	841726910	19010	19010	19010	19010	0
467	20231025	124300	841726910	19010	19020	19020	19010	83
468	20231025	124200	840149060	19020	19030	19030	19020	445
469	20231025	124100	831683050	19040	19050	19050	19040	448
470	20231025	124000	823148960	19050	19050	19050	19050	61
471	20231025	123900	821986910	19050	19050	19050	19050	45
472	20231025	123800	821129660	19070	19070	19070	19050	167
473	20231025	123700	817947270	19070	19070	19070	19070	0
474	20231025	123600	817947270	19070	19050	19070	19050	56
475	20231025	123500	816880370	19060	19060	19060	19060	5
476	20231025	123400	816785070	19050	19050	19050	19050	0
477	20231025	123300	816785070	19050	19060	19060	19050	100
478	20231025	123200	814879520	19060	19060	19060	19060	15
479	20231025	123100	814593620	19060	19060	19060	19060	0
480	20231025	123000	814593620	19060	19060	19060	19060	192
481	20231025	122900	810934100	19070	19080	19080	19070	164
482	20231025	122800	807806600	19080	19080	19080	19080	0
483	20231025	122700	807806600	19080	19080	19080	19080	91
484	20231025	122600	806070320	19080	19080	19080	19080	209
485	20231025	122500	802082600	19080	19080	19080	19080	202
486	20231025	122400	798228440	19080	19100	19100	19080	22
487	20231025	122300	797808340	19100	19100	19100	19100	0
488	20231025	122200	797808340	19100	19100	19100	19100	0
489	20231025	122100	797808340	19100	19100	19100	19100	36
490	20231025	122000	797120740	19100	19100	19100	19100	0
491	20231025	121900	797120740	19100	19100	19100	19100	5
492	20231025	121800	797025240	19070	19070	19070	19070	0
493	20231025	121700	797025240	19070	19070	19070	19070	0
494	20231025	121600	797025240	19070	19070	19070	19070	25
495	20231025	121500	796548490	19070	19070	19070	19070	16
496	20231025	121400	796243370	19070	19070	19070	19070	0
497	20231025	121300	796243370	19070	19070	19070	19070	0
498	20231025	121200	796243370	19070	19070	19070	19070	110
499	20231025	121100	794145670	19070	19070	19070	19070	0
500	20231025	121000	794145670	19070	19080	19160	19070	17
501	20231025	120900	793821180	19080	19080	19080	19080	18
502	20231025	120800	793477740	19070	19070	19070	19070	0
503	20231025	120700	793477740	19070	19080	19080	19070	13
504	20231025	120600	793229820	19090	19090	19090	19090	30
505	20231025	120500	792657120	19100	19100	19100	19100	1
506	20231025	120400	792638020	19110	19110	19110	19110	1
507	20231025	120300	792618910	19120	19120	19120	19120	28
508	20231025	120200	792083550	19120	19120	19120	19120	0
509	20231025	120100	792083550	19120	19120	19120	19120	3
510	20231025	120000	792026190	19120	19120	19120	19120	0
511	20231025	115900	792026190	19120	19120	19120	19120	0
512	20231025	115800	792026190	19120	19120	19120	19110	127
513	20231025	115700	789597990	19160	19160	19160	19160	77
514	20231025	115600	788122670	19160	19160	19160	19160	7
515	20231025	115500	787988550	19200	19200	19200	19200	0
516	20231025	115400	787988550	19200	19180	19200	19180	110
517	20231025	115300	785877130	19200	19200	19200	19200	0
518	20231025	115200	785877130	19200	19200	19200	19200	0
519	20231025	115100	785877130	19200	19200	19200	19200	262
520	20231025	115000	780846730	19200	19170	19200	19170	127
521	20231025	114900	778409610	19170	19170	19170	19170	0
522	20231025	114800	778409610	19170	19170	19170	19170	0
523	20231025	114700	778409610	19170	19170	19170	19170	0
524	20231025	114600	778409610	19170	19170	19170	19170	294
525	20231025	114500	772773630	19170	19170	19170	19170	42
526	20231025	114400	771968490	19170	19170	19170	19170	0
527	20231025	114300	771968490	19170	19170	19170	19170	0
528	20231025	114200	771968490	19170	19170	19170	19170	0
529	20231025	114100	771968490	19170	19170	19170	19170	0
530	20231025	114000	771968490	19170	19170	19170	19170	5
531	20231025	113900	771872640	19170	19170	19170	19170	35
532	20231025	113800	771201690	19170	19170	19170	19170	4
533	20231025	113700	771125010	19170	19170	19170	19170	114
534	20231025	113600	768939630	19170	19180	19180	19170	16
535	20231025	113500	768632880	19190	19190	19190	19190	1
536	20231025	113400	768613690	19190	19190	19190	19190	0
537	20231025	113300	768613690	19190	19190	19190	19190	1
538	20231025	113200	768594500	19200	19200	19200	19200	0
539	20231025	113100	768594500	19200	19180	19200	19180	27
540	20231025	113000	768076600	19170	19170	19170	19170	6
541	20231025	112900	767961580	19170	19170	19170	19170	2
542	20231025	112800	767923240	19170	19170	19170	19170	7
543	20231025	112700	767789050	19120	19120	19120	19120	6
544	20231025	112600	767674330	19120	19120	19120	19120	100
545	20231025	112500	765762330	19060	19060	19060	19060	10
546	20231025	112400	765571730	19060	19170	19170	19060	101
547	20231025	112300	763646560	19180	19180	19180	19180	0
548	20231025	112200	763646560	19180	19180	19180	19180	0
549	20231025	112100	763646560	19180	19180	19180	19180	0
550	20231025	112000	763646560	19180	19110	19180	19050	205
551	20231025	111900	759738180	19220	19220	19220	19220	6
552	20231025	111800	759622860	19230	19230	19230	19230	10
553	20231025	111700	759430560	19110	19110	19110	19110	0
554	20231025	111600	759430560	19110	19110	19110	19110	504
555	20231025	111500	749799120	19110	19110	19110	19110	280
556	20231025	111400	744448320	19100	19090	19100	19090	40
557	20231025	111300	743684510	19080	19080	19080	19080	1
558	20231025	111200	743665430	19070	19070	19070	19070	22
559	20231025	111100	743245890	19050	19050	19050	19050	302
560	20231025	111000	737492790	19050	19050	19050	19050	0
561	20231025	110900	737492790	19050	19050	19050	19050	368
562	20231025	110800	730482390	19060	19060	19060	19060	30
563	20231025	110700	729910590	19060	19090	19090	19050	82
564	20231025	110600	728347380	19090	19090	19090	19090	1
565	20231025	110500	728328290	19100	19070	19100	19070	7
566	20231025	110400	728194640	19110	19100	19110	19100	10
567	20231025	110300	728003580	19110	19110	19110	19110	110
568	20231025	110200	725901480	19020	19020	19020	19020	0
569	20231025	110100	725901480	19020	19000	19020	18990	132
570	20231025	110000	723391380	19020	19020	19020	19000	302
571	20231025	105900	717652580	19020	19050	19050	19020	26
572	20231025	105800	717157760	19050	19050	19050	19050	0
573	20231025	105700	717157760	19050	19050	19050	19050	1
574	20231025	105600	717138710	19010	19020	19020	19010	50
575	20231025	105500	716187780	19020	19050	19050	19020	631
576	20231025	105400	704168340	19050	19050	19050	19050	0
577	20231025	105300	704168340	19050	19050	19050	19050	9
578	20231025	105200	703996890	19050	19050	19050	19050	0
579	20231025	105100	703996890	19050	19050	19050	19050	0
580	20231025	105000	703996890	19050	19060	19060	19050	32
581	20231025	104900	703387250	19050	19050	19050	19050	0
582	20231025	104800	703387250	19050	19050	19050	19050	174
583	20231025	104700	700072550	19050	19050	19050	19050	0
584	20231025	104600	700072550	19050	19110	19110	19050	271
585	20231025	104500	694901000	19120	19190	19190	19120	872
586	20231025	104400	678219720	19180	19180	19180	19180	7
587	20231025	104300	678085460	19180	19180	19180	19180	154
588	20231025	104200	675131740	19200	19200	19200	19200	41
589	20231025	104100	674344540	19140	19140	19140	19140	100
590	20231025	104000	672430540	19130	19130	19130	19130	0
591	20231025	103900	672430540	19130	19130	19130	19130	0
592	20231025	103800	672430540	19130	19140	19140	19130	46
593	20231025	103700	671550470	19130	19130	19130	19130	169
594	20231025	103600	668317500	19130	19170	19170	19130	394
595	20231025	103500	660767710	19180	19230	19240	19180	432
596	20231025	103400	652473110	19210	19210	19210	19210	50
597	20231025	103300	651512610	19240	19260	19260	19240	56
598	20231025	103200	650434850	19270	19270	19270	19270	5
599	20231025	103100	650338500	19270	19260	19270	19260	199
600	20231025	103000	646505710	19260	19280	19280	19260	22
601	20231025	102900	646081750	19360	19300	19380	19300	16
602	20231025	102800	645771930	19290	19290	19290	19290	75
603	20231025	102700	644325180	19290	19290	19290	19290	0
604	20231025	102600	644325180	19290	19290	19290	19290	30
605	20231025	102500	643746480	19290	19380	19380	19290	22
606	20231025	102400	643321910	19380	19380	19380	19380	80
607	20231025	102300	641771510	19390	19390	19390	19390	0
608	20231025	102200	641771510	19390	19390	19420	19390	2575
609	20231025	102100	591823570	19390	19400	19400	19390	43
610	20231025	102000	590989470	19400	19330	19400	19330	539
611	20231025	101900	580555020	19330	19320	19330	19320	2417
612	20231025	101800	533838580	19300	19300	19300	19300	601
613	20231025	101700	522239280	19300	19300	19300	19300	71
614	20231025	101600	520868980	19250	19210	19250	19210	1109
615	20231025	101500	499528770	19210	19210	19210	19210	5
616	20231025	101400	499432720	19220	19220	19220	19220	0
617	20231025	101300	499432720	19220	19220	19220	19220	0
618	20231025	101200	499432720	19220	19250	19250	19220	264
619	20231025	101100	494351020	19240	19240	19240	19240	0
620	20231025	101000	494351020	19240	19220	19240	19220	12
621	20231025	100900	494120360	19220	19220	19220	19220	11
622	20231025	100800	493908940	19220	19210	19220	19210	59
623	20231025	100700	492775080	19210	19210	19210	19210	1
624	20231025	100600	492755870	19170	19170	19170	19170	0
625	20231025	100500	492755870	19170	19170	19170	19170	41
626	20231025	100400	491969900	19170	19170	19170	19170	79
627	20231025	100300	490455470	19170	19210	19210	19170	115
628	20231025	100200	488249880	19210	19200	19210	19200	55
629	20231025	100100	487193370	19170	19170	19170	19170	0
630	20231025	100000	487193370	19170	19170	19170	19170	0
631	20231025	095900	487193370	19170	19170	19170	19170	63
632	20231025	095800	485985660	19170	19200	19200	19170	734
633	20231025	095700	471906800	19200	19200	19200	19200	1
634	20231025	095600	471887600	19200	19200	19200	19200	324
635	20231025	095500	465666800	19200	19200	19200	19200	19
636	20231025	095400	465302000	19210	19210	19210	19210	61
637	20231025	095300	464130190	19210	19210	19210	19210	247
638	20231025	095200	459385320	19220	19220	19240	19220	66
639	20231025	095100	458116600	19220	19240	19240	19220	707
640	20231025	095000	444519730	19240	19240	19240	19240	2
641	20231025	094900	444481250	19300	19290	19300	19290	502
642	20231025	094800	434792950	19300	19230	19300	19230	1184
643	20231025	094700	411958890	19230	19230	19230	19230	0
644	20231025	094600	411958890	19230	19240	19240	19230	10
645	20231025	094500	411766540	19210	19210	19210	19210	15
646	20231025	094400	411478390	19210	19210	19210	19210	116
647	20231025	094300	409250030	19210	19220	19220	19210	1085
648	20231025	094200	388407160	19250	19250	19250	19210	12
649	20231025	094100	388176560	19250	19210	19250	19210	261
650	20231025	094000	383153110	19250	19250	19250	19250	1
651	20231025	093900	383133860	19210	19250	19250	19210	115
652	20231025	093800	380924110	19260	19260	19260	19260	50
653	20231025	093700	379961110	19260	19240	19260	19240	50
654	20231025	093600	378998330	19220	19200	19220	19200	284
655	20231025	093500	373545310	19200	19210	19210	19200	328
656	20231025	093400	367244710	19210	19220	19220	19210	69
657	20231025	093300	365919210	19220	19250	19300	19220	117
658	20231025	093200	363668520	19250	19300	19300	19250	293
659	20231025	093100	358019110	19300	19290	19300	19290	111
660	20231025	093000	355876840	19300	19320	19320	19300	112
661	20231025	092900	353714940	19300	19320	19320	19260	769
662	20231025	092800	338862440	19320	19380	19380	19320	418
663	20231025	092700	330765200	19350	19380	19380	19350	431
664	20231025	092600	322412510	19350	19290	19380	19290	1302
665	20231025	092500	297215940	19220	19220	19220	19220	0
666	20231025	092400	297215940	19220	19220	19220	19220	39
667	20231025	092300	296466360	19200	19190	19260	19190	73
668	20231025	092200	295064480	19190	19250	19250	19190	17
669	20231025	092100	294738190	19190	19190	19190	19190	31
670	20231025	092000	294143300	19190	19190	19190	19190	186
671	20231025	091900	290573960	19180	19180	19180	19180	65
672	20231025	091800	289327260	19180	19250	19250	19170	461
673	20231025	091700	280486460	19260	19190	19260	19190	38
674	20231025	091600	279757100	19190	19250	19260	19180	374
675	20231025	091500	272570190	19260	19350	19350	19260	25
676	20231025	091400	272088510	19350	19430	19430	19350	976
677	20231025	091300	253170230	19440	19380	19450	19380	1738
678	20231025	091200	219426960	19380	19360	19380	19360	1949
679	20231025	091100	181681170	19370	19250	19370	19250	526
680	20231025	091000	171535900	19210	19080	19210	19080	465
681	20231025	090900	162641220	19020	19020	19020	19020	4
682	20231025	090800	162565140	19020	18910	19020	18900	241
683	20231025	090700	157997860	18900	19000	19000	18900	722
684	20231025	090600	144309380	19000	19030	19030	19000	1186
685	20231025	090500	121763590	19020	19040	19040	19020	680
686	20231025	090400	108822870	19110	19110	19110	19100	293
687	20231025	090300	103226550	19100	19100	19100	19100	516
688	20231025	090200	93370950	19100	19000	19120	19000	672
689	20231025	090100	80554390	19000	19160	19160	19000	1338
690	20231025	090000	54941950	19160	19260	19270	19160	2834