KissMeData/389260/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	205800	1142219020	18760	18760	18760	18760	1148
3	20231010	205700	1142219020	18760	18760	18760	18760	0
4	20231010	205600	1142219020	18760	18760	18760	18760	0
5	20231010	205500	1142219020	18760	18760	18760	18760	0
6	20231010	205400	1142219020	18760	18760	18760	18760	0
7	20231010	205300	1142219020	18760	18760	18760	18760	0
8	20231010	205200	1142219020	18760	18760	18760	18760	0
9	20231010	205100	1142219020	18760	18760	18760	18760	0
10	20231010	205000	1142219020	18760	18760	18760	18760	0
11	20231010	204900	1142219020	18760	18760	18760	18760	0
12	20231010	204800	1142219020	18760	18760	18760	18760	0
13	20231010	204700	1142219020	18760	18760	18760	18760	0
14	20231010	204600	1142219020	18760	18760	18760	18760	0
15	20231010	204500	1142219020	18760	18760	18760	18760	0
16	20231010	204400	1142219020	18760	18760	18760	18760	0
17	20231010	204300	1142219020	18760	18760	18760	18760	0
18	20231010	204200	1142219020	18760	18760	18760	18760	0
19	20231010	204100	1142219020	18760	18760	18760	18760	0
20	20231010	204000	1142219020	18760	18760	18760	18760	0
21	20231010	203900	1142219020	18760	18760	18760	18760	0
22	20231010	203800	1142219020	18760	18760	18760	18760	0
23	20231010	203700	1142219020	18760	18760	18760	18760	0
24	20231010	203600	1142219020	18760	18760	18760	18760	0
25	20231010	203500	1142219020	18760	18760	18760	18760	0
26	20231010	203400	1142219020	18760	18760	18760	18760	0
27	20231010	203300	1142219020	18760	18760	18760	18760	0
28	20231010	203200	1142219020	18760	18760	18760	18760	0
29	20231010	203100	1142219020	18760	18760	18760	18760	0
30	20231010	203000	1142219020	18760	18760	18760	18760	0
31	20231010	202900	1142219020	18760	18760	18760	18760	0
32	20231010	202800	1142219020	18760	18760	18760	18760	1148
33	20231010	202700	1142219020	18760	18760	18760	18760	0
34	20231010	202600	1142219020	18760	18760	18760	18760	0
35	20231010	202500	1142219020	18760	18760	18760	18760	0
36	20231010	202400	1142219020	18760	18760	18760	18760	0
37	20231010	202300	1142219020	18760	18760	18760	18760	0
38	20231010	202200	1142219020	18760	18760	18760	18760	0
39	20231010	202100	1142219020	18760	18760	18760	18760	0
40	20231010	202000	1142219020	18760	18760	18760	18760	0
41	20231010	201900	1142219020	18760	18760	18760	18760	0
42	20231010	201800	1142219020	18760	18760	18760	18760	0
43	20231010	201700	1142219020	18760	18760	18760	18760	0
44	20231010	201600	1142219020	18760	18760	18760	18760	0
45	20231010	201500	1142219020	18760	18760	18760	18760	0
46	20231010	201400	1142219020	18760	18760	18760	18760	0
47	20231010	201300	1142219020	18760	18760	18760	18760	0
48	20231010	201200	1142219020	18760	18760	18760	18760	0
49	20231010	201100	1142219020	18760	18760	18760	18760	0
50	20231010	201000	1142219020	18760	18760	18760	18760	0
51	20231010	200900	1142219020	18760	18760	18760	18760	0
52	20231010	200800	1142219020	18760	18760	18760	18760	0
53	20231010	200700	1142219020	18760	18760	18760	18760	0
54	20231010	200600	1142219020	18760	18760	18760	18760	0
55	20231010	200500	1142219020	18760	18760	18760	18760	0
56	20231010	200400	1142219020	18760	18760	18760	18760	0
57	20231010	200300	1142219020	18760	18760	18760	18760	0
58	20231010	200200	1142219020	18760	18760	18760	18760	0
59	20231010	200100	1142219020	18760	18760	18760	18760	0
60	20231010	200000	1142219020	18760	18760	18760	18760	0
61	20231010	195900	1142219020	18760	18760	18760	18760	0
62	20231010	195800	1142219020	18760	18760	18760	18760	1148
63	20231010	195700	1142219020	18760	18760	18760	18760	0
64	20231010	195600	1142219020	18760	18760	18760	18760	0
65	20231010	195500	1142219020	18760	18760	18760	18760	0
66	20231010	195400	1142219020	18760	18760	18760	18760	0
67	20231010	195300	1142219020	18760	18760	18760	18760	0
68	20231010	195200	1142219020	18760	18760	18760	18760	0
69	20231010	195100	1142219020	18760	18760	18760	18760	0
70	20231010	195000	1142219020	18760	18760	18760	18760	0
71	20231010	194900	1142219020	18760	18760	18760	18760	0
72	20231010	194800	1142219020	18760	18760	18760	18760	0
73	20231010	194700	1142219020	18760	18760	18760	18760	0
74	20231010	194600	1142219020	18760	18760	18760	18760	0
75	20231010	194500	1142219020	18760	18760	18760	18760	0
76	20231010	194400	1142219020	18760	18760	18760	18760	0
77	20231010	194300	1142219020	18760	18760	18760	18760	0
78	20231010	194200	1142219020	18760	18760	18760	18760	0
79	20231010	194100	1142219020	18760	18760	18760	18760	0
80	20231010	194000	1142219020	18760	18760	18760	18760	0
81	20231010	193900	1142219020	18760	18760	18760	18760	0
82	20231010	193800	1142219020	18760	18760	18760	18760	0
83	20231010	193700	1142219020	18760	18760	18760	18760	0
84	20231010	193600	1142219020	18760	18760	18760	18760	0
85	20231010	193500	1142219020	18760	18760	18760	18760	0
86	20231010	193400	1142219020	18760	18760	18760	18760	0
87	20231010	193300	1142219020	18760	18760	18760	18760	0
88	20231010	193200	1142219020	18760	18760	18760	18760	0
89	20231010	193100	1142219020	18760	18760	18760	18760	0
90	20231010	193000	1142219020	18760	18760	18760	18760	0
91	20231010	192900	1142219020	18760	18760	18760	18760	0
92	20231010	192800	1142219020	18760	18760	18760	18760	1148
93	20231010	192700	1142219020	18760	18760	18760	18760	0
94	20231010	192600	1142219020	18760	18760	18760	18760	0
95	20231010	192500	1142219020	18760	18760	18760	18760	0
96	20231010	192400	1142219020	18760	18760	18760	18760	0
97	20231010	192300	1142219020	18760	18760	18760	18760	0
98	20231010	192200	1142219020	18760	18760	18760	18760	0
99	20231010	192100	1142219020	18760	18760	18760	18760	0
100	20231010	192000	1142219020	18760	18760	18760	18760	0
101	20231010	191900	1142219020	18760	18760	18760	18760	0
102	20231010	191800	1142219020	18760	18760	18760	18760	0
103	20231010	191700	1142219020	18760	18760	18760	18760	0
104	20231010	191600	1142219020	18760	18760	18760	18760	0
105	20231010	191500	1142219020	18760	18760	18760	18760	0
106	20231010	191400	1142219020	18760	18760	18760	18760	0
107	20231010	191300	1142219020	18760	18760	18760	18760	0
108	20231010	191200	1142219020	18760	18760	18760	18760	0
109	20231010	191100	1142219020	18760	18760	18760	18760	0
110	20231010	191000	1142219020	18760	18760	18760	18760	0
111	20231010	190900	1142219020	18760	18760	18760	18760	0
112	20231010	190800	1142219020	18760	18760	18760	18760	0
113	20231010	190700	1142219020	18760	18760	18760	18760	0
114	20231010	190600	1142219020	18760	18760	18760	18760	0
115	20231010	190500	1142219020	18760	18760	18760	18760	0
116	20231010	190400	1142219020	18760	18760	18760	18760	0
117	20231010	190300	1142219020	18760	18760	18760	18760	0
118	20231010	190200	1142219020	18760	18760	18760	18760	0
119	20231010	190100	1142219020	18760	18760	18760	18760	0
120	20231010	190000	1142219020	18760	18760	18760	18760	0
121	20231010	185900	1142219020	18760	18760	18760	18760	0
122	20231010	185800	1142219020	18760	18760	18760	18760	1148
123	20231010	185700	1142219020	18760	18760	18760	18760	0
124	20231010	185600	1142219020	18760	18760	18760	18760	0
125	20231010	185500	1142219020	18760	18760	18760	18760	0
126	20231010	185400	1142219020	18760	18760	18760	18760	0
127	20231010	185300	1142219020	18760	18760	18760	18760	0
128	20231010	185200	1142219020	18760	18760	18760	18760	0
129	20231010	185100	1142219020	18760	18760	18760	18760	0
130	20231010	185000	1142219020	18760	18760	18760	18760	0
131	20231010	184900	1142219020	18760	18760	18760	18760	0
132	20231010	184800	1142219020	18760	18760	18760	18760	0
133	20231010	184700	1142219020	18760	18760	18760	18760	0
134	20231010	184600	1142219020	18760	18760	18760	18760	0
135	20231010	184500	1142219020	18760	18760	18760	18760	0
136	20231010	184400	1142219020	18760	18760	18760	18760	0
137	20231010	184300	1142219020	18760	18760	18760	18760	0
138	20231010	184200	1142219020	18760	18760	18760	18760	0
139	20231010	184100	1142219020	18760	18760	18760	18760	0
140	20231010	184000	1142219020	18760	18760	18760	18760	0
141	20231010	183900	1142219020	18760	18760	18760	18760	0
142	20231010	183800	1142219020	18760	18760	18760	18760	0
143	20231010	183700	1142219020	18760	18760	18760	18760	0
144	20231010	183600	1142219020	18760	18760	18760	18760	0
145	20231010	183500	1142219020	18760	18760	18760	18760	0
146	20231010	183400	1142219020	18760	18760	18760	18760	0
147	20231010	183300	1142219020	18760	18760	18760	18760	0
148	20231010	183200	1142219020	18760	18760	18760	18760	0
149	20231010	183100	1142219020	18760	18760	18760	18760	0
150	20231010	183000	1142219020	18760	18760	18760	18760	0
151	20231010	182900	1142219020	18760	18760	18760	18760	0
152	20231010	182800	1142219020	18760	18760	18760	18760	1148
153	20231010	182700	1142219020	18760	18760	18760	18760	0
154	20231010	182600	1142219020	18760	18760	18760	18760	0
155	20231010	182500	1142219020	18760	18760	18760	18760	0
156	20231010	182400	1142219020	18760	18760	18760	18760	0
157	20231010	182300	1142219020	18760	18760	18760	18760	0
158	20231010	182200	1142219020	18760	18760	18760	18760	0
159	20231010	182100	1142219020	18760	18760	18760	18760	0
160	20231010	182000	1142219020	18760	18760	18760	18760	0
161	20231010	181900	1142219020	18760	18760	18760	18760	0
162	20231010	181800	1142219020	18760	18760	18760	18760	0
163	20231010	181700	1142219020	18760	18760	18760	18760	0
164	20231010	181600	1142219020	18760	18760	18760	18760	0
165	20231010	181500	1142219020	18760	18760	18760	18760	0
166	20231010	181400	1142219020	18760	18760	18760	18760	0
167	20231010	181300	1142219020	18760	18760	18760	18760	0
168	20231010	181200	1142219020	18760	18760	18760	18760	0
169	20231010	181100	1142219020	18760	18760	18760	18760	0
170	20231010	181000	1142219020	18760	18760	18760	18760	0
171	20231010	180900	1142219020	18760	18760	18760	18760	0
172	20231010	180800	1142219020	18760	18760	18760	18760	0
173	20231010	180700	1142219020	18760	18760	18760	18760	0
174	20231010	180600	1142219020	18760	18760	18760	18760	0
175	20231010	180500	1142219020	18760	18760	18760	18760	0
176	20231010	180400	1142219020	18760	18760	18760	18760	0
177	20231010	180300	1142219020	18760	18760	18760	18760	0
178	20231010	180200	1142219020	18760	18760	18760	18760	0
179	20231010	180100	1142219020	18760	18760	18760	18760	0
180	20231010	180000	1142219020	18760	18760	18760	18760	0
181	20231010	175900	1142219020	18760	18760	18760	18760	0
182	20231010	175800	1142219020	18760	18760	18760	18760	1148
183	20231010	175700	1142219020	18760	18760	18760	18760	0
184	20231010	175600	1142219020	18760	18760	18760	18760	0
185	20231010	175500	1142219020	18760	18760	18760	18760	0
186	20231010	175400	1142219020	18760	18760	18760	18760	0
187	20231010	175300	1142219020	18760	18760	18760	18760	0
188	20231010	175200	1142219020	18760	18760	18760	18760	0
189	20231010	175100	1142219020	18760	18760	18760	18760	0
190	20231010	175000	1142219020	18760	18760	18760	18760	0
191	20231010	174900	1142219020	18760	18760	18760	18760	0
192	20231010	174800	1142219020	18760	18760	18760	18760	0
193	20231010	174700	1142219020	18760	18760	18760	18760	0
194	20231010	174600	1142219020	18760	18760	18760	18760	0
195	20231010	174500	1142219020	18760	18760	18760	18760	0
196	20231010	174400	1142219020	18760	18760	18760	18760	0
197	20231010	174300	1142219020	18760	18760	18760	18760	0
198	20231010	174200	1142219020	18760	18760	18760	18760	0
199	20231010	174100	1142219020	18760	18760	18760	18760	0
200	20231010	174000	1142219020	18760	18760	18760	18760	0
201	20231010	173900	1142219020	18760	18760	18760	18760	0
202	20231010	173800	1142219020	18760	18760	18760	18760	0
203	20231010	173700	1142219020	18760	18760	18760	18760	0
204	20231010	173600	1142219020	18760	18760	18760	18760	0
205	20231010	173500	1142219020	18760	18760	18760	18760	0
206	20231010	173400	1142219020	18760	18760	18760	18760	0
207	20231010	173300	1142219020	18760	18760	18760	18760	0
208	20231010	173200	1142219020	18760	18760	18760	18760	0
209	20231010	173100	1142219020	18760	18760	18760	18760	0
210	20231010	173000	1142219020	18760	18760	18760	18760	0
211	20231010	172900	1142219020	18760	18760	18760	18760	0
212	20231010	172800	1142219020	18760	18760	18760	18760	1148
213	20231010	172700	1142219020	18760	18760	18760	18760	0
214	20231010	172600	1142219020	18760	18760	18760	18760	0
215	20231010	172500	1142219020	18760	18760	18760	18760	0
216	20231010	172400	1142219020	18760	18760	18760	18760	0
217	20231010	172300	1142219020	18760	18760	18760	18760	0
218	20231010	172200	1142219020	18760	18760	18760	18760	0
219	20231010	172100	1142219020	18760	18760	18760	18760	0
220	20231010	172000	1142219020	18760	18760	18760	18760	0
221	20231010	171900	1142219020	18760	18760	18760	18760	0
222	20231010	171800	1142219020	18760	18760	18760	18760	0
223	20231010	171700	1142219020	18760	18760	18760	18760	0
224	20231010	171600	1142219020	18760	18760	18760	18760	0
225	20231010	171500	1142219020	18760	18760	18760	18760	0
226	20231010	171400	1142219020	18760	18760	18760	18760	0
227	20231010	171300	1142219020	18760	18760	18760	18760	0
228	20231010	171200	1142219020	18760	18760	18760	18760	0
229	20231010	171100	1142219020	18760	18760	18760	18760	0
230	20231010	171000	1142219020	18760	18760	18760	18760	0
231	20231010	170900	1142219020	18760	18760	18760	18760	0
232	20231010	170800	1142219020	18760	18760	18760	18760	0
233	20231010	170700	1142219020	18760	18760	18760	18760	0
234	20231010	170600	1142219020	18760	18760	18760	18760	0
235	20231010	170500	1142219020	18760	18760	18760	18760	0
236	20231010	170400	1142219020	18760	18760	18760	18760	0
237	20231010	170300	1142219020	18760	18760	18760	18760	0
238	20231010	170200	1142219020	18760	18760	18760	18760	0
239	20231010	170100	1142219020	18760	18760	18760	18760	0
240	20231010	170000	1142219020	18760	18760	18760	18760	0
241	20231010	165900	1142219020	18760	18760	18760	18760	0
242	20231010	165800	1142219020	18760	18760	18760	18760	1148
243	20231010	165700	1142219020	18760	18760	18760	18760	0
244	20231010	165600	1142219020	18760	18760	18760	18760	0
245	20231010	165500	1142219020	18760	18760	18760	18760	0
246	20231010	165400	1142219020	18760	18760	18760	18760	0
247	20231010	165300	1142219020	18760	18760	18760	18760	0
248	20231010	165200	1142219020	18760	18760	18760	18760	0
249	20231010	165100	1142219020	18760	18760	18760	18760	0
250	20231010	165000	1142219020	18760	18760	18760	18760	0
251	20231010	164900	1142219020	18760	18760	18760	18760	0
252	20231010	164800	1142219020	18760	18760	18760	18760	0
253	20231010	164700	1142219020	18760	18760	18760	18760	0
254	20231010	164600	1142219020	18760	18760	18760	18760	0
255	20231010	164500	1142219020	18760	18760	18760	18760	0
256	20231010	164400	1142219020	18760	18760	18760	18760	0
257	20231010	164300	1142219020	18760	18760	18760	18760	0
258	20231010	164200	1142219020	18760	18760	18760	18760	0
259	20231010	164100	1142219020	18760	18760	18760	18760	0
260	20231010	164000	1142219020	18760	18760	18760	18760	0
261	20231010	163900	1142219020	18760	18760	18760	18760	0
262	20231010	163800	1142219020	18760	18760	18760	18760	0
263	20231010	163700	1142219020	18760	18760	18760	18760	0
264	20231010	163600	1142219020	18760	18760	18760	18760	0
265	20231010	163500	1142219020	18760	18760	18760	18760	0
266	20231010	163400	1142219020	18760	18760	18760	18760	0
267	20231010	163300	1142219020	18760	18760	18760	18760	0
268	20231010	163200	1142219020	18760	18760	18760	18760	0
269	20231010	163100	1142219020	18760	18760	18760	18760	0
270	20231010	163000	1142219020	18760	18760	18760	18760	0
271	20231010	162900	1142219020	18760	18760	18760	18760	0
272	20231010	162800	1142219020	18760	18760	18760	18760	1148
273	20231010	162700	1142219020	18760	18760	18760	18760	0
274	20231010	162600	1142219020	18760	18760	18760	18760	0
275	20231010	162500	1142219020	18760	18760	18760	18760	0
276	20231010	162400	1142219020	18760	18760	18760	18760	0
277	20231010	162300	1142219020	18760	18760	18760	18760	0
278	20231010	162200	1142219020	18760	18760	18760	18760	0
279	20231010	162100	1142219020	18760	18760	18760	18760	0
280	20231010	162000	1142219020	18760	18760	18760	18760	0
281	20231010	161900	1142219020	18760	18760	18760	18760	0
282	20231010	161800	1142219020	18760	18760	18760	18760	0
283	20231010	161700	1142219020	18760	18760	18760	18760	0
284	20231010	161600	1142219020	18760	18760	18760	18760	0
285	20231010	161500	1142219020	18760	18760	18760	18760	0
286	20231010	161400	1142219020	18760	18760	18760	18760	0
287	20231010	161300	1142219020	18760	18760	18760	18760	0
288	20231010	161200	1142219020	18760	18760	18760	18760	0
289	20231010	161100	1142219020	18760	18760	18760	18760	0
290	20231010	161000	1142219020	18760	18760	18760	18760	0
291	20231010	160900	1142219020	18760	18760	18760	18760	0
292	20231010	160800	1142219020	18760	18760	18760	18760	0
293	20231010	160700	1142219020	18760	18760	18760	18760	0
294	20231010	160600	1142219020	18760	18760	18760	18760	0
295	20231010	160500	1142219020	18760	18760	18760	18760	0
296	20231010	160400	1142219020	18760	18760	18760	18760	0
297	20231010	160300	1142219020	18760	18760	18760	18760	0
298	20231010	160200	1142219020	18760	18760	18760	18760	0
299	20231010	160100	1142219020	18760	18760	18760	18760	0
300	20231010	160000	1142219020	18760	18760	18760	18760	0
301	20231010	155900	1142219020	18760	18760	18760	18760	0
302	20231010	155800	1142219020	18760	18760	18760	18760	1148
303	20231010	155700	1142219020	18760	18760	18760	18760	0
304	20231010	155600	1142219020	18760	18760	18760	18760	0
305	20231010	155500	1142219020	18760	18760	18760	18760	0
306	20231010	155400	1142219020	18760	18760	18760	18760	0
307	20231010	155300	1142219020	18760	18760	18760	18760	0
308	20231010	155200	1142219020	18760	18760	18760	18760	0
309	20231010	155100	1142219020	18760	18760	18760	18760	0
310	20231010	155000	1142219020	18760	18760	18760	18760	0
311	20231010	154900	1142219020	18760	18760	18760	18760	0
312	20231010	154800	1142219020	18760	18760	18760	18760	0
313	20231010	154700	1142219020	18760	18760	18760	18760	0
314	20231010	154600	1142219020	18760	18760	18760	18760	0
315	20231010	154500	1142219020	18760	18760	18760	18760	0
316	20231010	154400	1142219020	18760	18760	18760	18760	0
317	20231010	154300	1142219020	18760	18760	18760	18760	0
318	20231010	154200	1142219020	18760	18760	18760	18760	0
319	20231010	154100	1142219020	18760	18760	18760	18760	0
320	20231010	154000	1142219020	18760	18760	18760	18760	0
321	20231010	153900	1142219020	18760	18760	18760	18760	0
322	20231010	153800	1142219020	18760	18760	18760	18760	0
323	20231010	153700	1142219020	18760	18760	18760	18760	0
324	20231010	153600	1142219020	18760	18760	18760	18760	0
325	20231010	153500	1142219020	18760	18760	18760	18760	0
326	20231010	153400	1142219020	18760	18760	18760	18760	0
327	20231010	153300	1142219020	18760	18760	18760	18760	0
328	20231010	153200	1142219020	18760	18760	18760	18760	0
329	20231010	153100	1142219020	18760	18760	18760	18760	0
330	20231010	153000	1142219020	18760	18760	18760	18760	1148
331	20231010	152900	1120682540	18800	18800	18800	18800	0
332	20231010	152800	1120682540	18800	18800	18800	18800	0
333	20231010	152700	1120682540	18800	18800	18800	18800	0
334	20231010	152600	1120682540	18800	18800	18800	18800	0
335	20231010	152500	1120682540	18800	18800	18800	18800	0
336	20231010	152400	1120682540	18800	18800	18800	18800	0
337	20231010	152300	1120682540	18800	18800	18800	18800	0
338	20231010	152200	1120682540	18800	18800	18800	18800	0
339	20231010	152100	1120682540	18800	18800	18800	18800	0
340	20231010	152000	1120682540	18800	18800	18800	18800	0
341	20231010	151900	1120682540	18800	18810	18810	18790	261
342	20231010	151800	1115775800	18810	18800	18810	18800	162
343	20231010	151700	1112729700	18800	18800	18800	18800	87
344	20231010	151600	1111094100	18810	18800	18810	18800	128
345	20231010	151500	1108687500	18800	18800	18800	18800	121
346	20231010	151400	1106412700	18800	18780	18800	18780	10
347	20231010	151300	1106224840	18810	18810	18810	18780	62
348	20231010	151200	1105058800	18810	18810	18820	18810	491
349	20231010	151100	1095821880	18810	18840	18850	18800	2438
350	20231010	151000	1049984390	18840	18830	18840	18830	41
351	20231010	150900	1049212180	18810	18820	18830	18810	152
352	20231010	150800	1046352570	18800	18800	18810	18800	376
353	20231010	150700	1039283660	18800	18770	18800	18770	392
354	20231010	150600	1031916570	18770	18760	18770	18760	24
355	20231010	150500	1031466260	18760	18760	18770	18760	289
356	20231010	150400	1026044590	18760	18750	18760	18750	56
357	20231010	150300	1024994120	18710	18720	18720	18710	6
358	20231010	150200	1024881830	18700	18700	18700	18700	0
359	20231010	150100	1024881830	18700	18700	18750	18690	450
360	20231010	150000	1016450710	18690	18690	18700	18690	172
361	20231010	145900	1013235380	18640	18680	18690	18640	52
362	20231010	145800	1012263910	18640	18640	18640	18640	36
363	20231010	145700	1011592870	18640	18640	18640	18640	6
364	20231010	145600	1011481030	18640	18640	18640	18640	3
365	20231010	145500	1011425110	18640	18640	18640	18640	0
366	20231010	145400	1011425110	18640	18640	18650	18640	276
367	20231010	145300	1006280440	18640	18640	18640	18640	24
368	20231010	145200	1005833080	18700	18650	18700	18640	261
369	20231010	145100	1000967840	18640	18640	18640	18640	0
370	20231010	145000	1000967840	18640	18640	18640	18610	31
371	20231010	144900	1000390130	18610	18610	18610	18610	0
372	20231010	144800	1000390130	18610	18700	18700	18610	186
373	20231010	144700	996922080	18720	18720	18720	18720	3
374	20231010	144600	996865920	18680	18730	18740	18680	177
375	20231010	144500	993553800	18730	18730	18730	18730	0
376	20231010	144400	993553800	18730	18680	18730	18680	347
377	20231010	144300	987059900	18640	18640	18670	18630	107
378	20231010	144200	985063400	18670	18640	18670	18640	366
379	20231010	144100	978233540	18640	18590	18640	18590	184
380	20231010	144000	974808890	18590	18570	18590	18570	10
381	20231010	143900	974623110	18580	18570	18580	18570	177
382	20231010	143800	971335240	18570	18510	18570	18510	581
383	20231010	143700	960566290	18510	18510	18510	18510	26
384	20231010	143600	960085030	18500	18470	18500	18470	8
385	20231010	143500	959937210	18460	18510	18510	18460	5
386	20231010	143400	959844830	18520	18520	18520	18510	50
387	20231010	143300	958919030	18510	18520	18520	18500	36
388	20231010	143200	958252660	18510	18460	18510	18460	523
389	20231010	143100	948579020	18460	18460	18460	18460	2
390	20231010	143000	948542100	18450	18460	18460	18450	13
391	20231010	142900	948302240	18460	18450	18460	18450	80
392	20231010	142800	946826230	18420	18420	18420	18420	0
393	20231010	142700	946826230	18420	18420	18420	18420	31
394	20231010	142600	946255210	18420	18420	18420	18420	6
395	20231010	142500	946144690	18420	18420	18420	18420	78
396	20231010	142400	944707930	18450	18450	18450	18450	1
397	20231010	142300	944689480	18410	18420	18420	18410	125
398	20231010	142200	942387540	18420	18420	18420	18420	0
399	20231010	142100	942387540	18420	18420	18420	18420	102
400	20231010	142000	940508700	18420	18420	18420	18420	99
401	20231010	141900	938685120	18420	18420	18420	18420	66
402	20231010	141800	937469400	18420	18420	18420	18420	2
403	20231010	141700	937432560	18420	18420	18420	18420	9
404	20231010	141600	937266780	18420	18410	18420	18410	22
405	20231010	141500	936861570	18410	18410	18410	18400	740
406	20231010	141400	923242220	18410	18420	18420	18410	297
407	20231010	141300	917773950	18410	18420	18420	18410	69
408	20231010	141200	916503620	18480	18480	18480	18480	100
409	20231010	141100	914655620	18480	18480	18480	18480	0
410	20231010	141000	914655620	18480	18410	18480	18410	2
411	20231010	140900	914618730	18410	18420	18420	18410	700
412	20231010	140800	901731640	18420	18450	18450	18420	33
413	20231010	140700	901123720	18450	18470	18490	18450	115
414	20231010	140600	899000290	18480	18490	18490	18480	56
415	20231010	140500	897965360	18500	18500	18510	18500	134
416	20231010	140400	895485800	18500	18500	18500	18490	51
417	20231010	140300	894542310	18500	18500	18500	18500	2
418	20231010	140200	894505310	18500	18500	18500	18500	3
419	20231010	140100	894449810	18510	18510	18510	18510	7
420	20231010	140000	894320240	18500	18460	18500	18460	650
421	20231010	135900	882295500	18420	18430	18430	18420	5
422	20231010	135800	882203370	18450	18430	18450	18430	97
423	20231010	135700	880415380	18430	18430	18430	18430	1
424	20231010	135600	880396950	18430	18430	18430	18430	25
425	20231010	135500	879936200	18430	18430	18430	18430	10
426	20231010	135400	879751900	18430	18430	18430	18430	3
427	20231010	135300	879696610	18410	18410	18410	18410	1
428	20231010	135200	879678200	18430	18430	18430	18430	2
429	20231010	135100	879641340	18400	18400	18400	18400	6
430	20231010	135000	879530940	18400	18400	18400	18400	6
431	20231010	134900	879420540	18430	18430	18430	18430	4
432	20231010	134800	879346820	18430	18430	18430	18430	100
433	20231010	134700	877503820	18430	18430	18430	18430	0
434	20231010	134600	877503820	18430	18430	18430	18430	0
435	20231010	134500	877503820	18430	18430	18430	18430	1
436	20231010	134400	877485390	18430	18430	18430	18430	10
437	20231010	134300	877301090	18430	18430	18430	18430	2
438	20231010	134200	877264230	18430	18420	18430	18420	11
439	20231010	134100	877061520	18430	18350	18430	18350	2
440	20231010	134000	877024740	18350	18350	18350	18350	153
441	20231010	133900	874217190	18330	18330	18330	18330	0
442	20231010	133800	874217190	18330	18320	18330	18320	104
443	20231010	133700	872310910	18320	18330	18330	18320	4
444	20231010	133600	872237620	18330	18350	18350	18330	105
445	20231010	133500	870311810	18350	18430	18430	18350	221
446	20231010	133400	866254040	18430	18430	18440	18430	129
447	20231010	133300	863876520	18400	18370	18400	18370	37
448	20231010	133200	863195750	18370	18360	18370	18360	3
449	20231010	133100	863140650	18350	18350	18350	18350	0
450	20231010	133000	863140650	18350	18350	18350	18350	0
451	20231010	132900	863140650	18350	18350	18350	18350	23
452	20231010	132800	862718600	18350	18400	18400	18350	24
453	20231010	132700	862277170	18400	18400	18400	18400	5
454	20231010	132600	862185170	18360	18360	18360	18360	0
455	20231010	132500	862185170	18360	18360	18360	18360	1
456	20231010	132400	862166810	18360	18350	18360	18350	4
457	20231010	132300	862093380	18350	18350	18350	18350	11
458	20231010	132200	861891530	18350	18360	18430	18350	138
459	20231010	132100	859357990	18360	18360	18360	18360	0
460	20231010	132000	859357990	18360	18360	18360	18360	3
461	20231010	131900	859302910	18360	18360	18420	18350	787
462	20231010	131800	844857010	18360	18360	18360	18360	29
463	20231010	131700	844324570	18370	18360	18370	18350	54
464	20231010	131600	843333580	18350	18410	18410	18350	84
465	20231010	131500	841790940	18440	18440	18440	18440	1
466	20231010	131400	841772500	18450	18450	18450	18450	1
467	20231010	131300	841754050	18480	18480	18480	18480	0
468	20231010	131200	841754050	18480	18480	18480	18480	0
469	20231010	131100	841754050	18480	18480	18480	18480	0
470	20231010	131000	841754050	18480	18480	18480	18480	10
471	20231010	130900	841569250	18480	18360	18480	18350	6
472	20231010	130800	841458990	18490	18490	18490	18490	1
473	20231010	130700	841440500	18320	18520	18520	18260	800
474	20231010	130600	826725070	18520	18520	18520	18520	2
475	20231010	130500	826688030	18520	18520	18530	18520	11
476	20231010	130400	826484300	18520	18550	18550	18520	28
477	20231010	130300	825965710	18520	18540	18540	18520	42
478	20231010	130200	825187300	18540	18590	18590	18540	221
479	20231010	130100	821082180	18590	18590	18590	18590	132
480	20231010	130000	818628300	18600	18600	18600	18590	163
481	20231010	125900	815597380	18600	18600	18600	18600	0
482	20231010	125800	815597380	18600	18600	18600	18600	3
483	20231010	125700	815541580	18620	18620	18620	18620	78
484	20231010	125600	814089220	18620	18620	18620	18620	0
485	20231010	125500	814089220	18620	18620	18620	18590	3
486	20231010	125400	814033390	18590	18620	18620	18590	100
487	20231010	125300	812174300	18590	18590	18590	18590	107
488	20231010	125200	810185170	18610	18610	18610	18610	517
489	20231010	125100	800563800	18620	18620	18620	18620	10
490	20231010	125000	800377600	18620	18620	18620	18620	200
491	20231010	124900	796653600	18620	18620	18620	18620	63
492	20231010	124800	795480540	18620	18690	18690	18590	744
493	20231010	124700	781623510	18690	18690	18690	18690	35
494	20231010	124600	780969360	18700	18710	18710	18700	58
495	20231010	124500	779884550	18720	18720	18720	18720	3
496	20231010	124400	779828390	18710	18700	18710	18700	18
497	20231010	124300	779491650	18710	18710	18710	18710	10
498	20231010	124200	779304550	18710	18720	18720	18710	7
499	20231010	124100	779173550	18700	18700	18700	18700	0
500	20231010	124000	779173550	18700	18710	18710	18700	443
501	20231010	123900	770889350	18720	18700	18720	18700	11
502	20231010	123800	770683450	18720	18720	18720	18720	1
503	20231010	123700	770664730	18720	18720	18720	18720	0
504	20231010	123600	770664730	18720	18720	18720	18720	4
505	20231010	123500	770589850	18690	18720	18720	18690	308
506	20231010	123400	764825500	18720	18740	18740	18720	309
507	20231010	123300	759038570	18740	18740	18740	18740	4
508	20231010	123200	758963610	18740	18740	18740	18740	60
509	20231010	123100	757839210	18740	18740	18740	18740	30
510	20231010	123000	757277010	18740	18740	18740	18740	0
511	20231010	122900	757277010	18740	18740	18740	18740	0
512	20231010	122800	757277010	18740	18740	18740	18740	0
513	20231010	122700	757277010	18740	18740	18740	18740	50
514	20231010	122600	756340010	18740	18740	18740	18740	2
515	20231010	122500	756302530	18740	18740	18740	18740	0
516	20231010	122400	756302530	18740	18750	18750	18740	48
517	20231010	122300	755402930	18800	18800	18800	18800	0
518	20231010	122200	755402930	18800	18790	18800	18790	530
519	20231010	122100	745443990	18800	18800	18800	18800	0
520	20231010	122000	745443990	18800	18800	18800	18800	0
521	20231010	121900	745443990	18800	18790	18800	18790	5
522	20231010	121800	745350010	18730	18730	18730	18730	0
523	20231010	121700	745350010	18730	18730	18730	18730	6
524	20231010	121600	745237630	18710	18710	18710	18710	0
525	20231010	121500	745237630	18710	18710	18710	18710	0
526	20231010	121400	745237630	18710	18810	18810	18710	132
527	20231010	121300	742759060	18810	18800	18810	18800	202
528	20231010	121200	738960080	18800	18800	18810	18800	12
529	20231010	121100	738734470	18790	18790	18790	18790	1
530	20231010	121000	738715680	18790	18690	18790	18690	821
531	20231010	120900	723325690	18690	18760	18760	18690	696
532	20231010	120800	710299060	18750	18760	18760	18750	10
533	20231010	120700	710111510	18770	18770	18770	18770	0
534	20231010	120600	710111510	18770	18770	18770	18770	19
535	20231010	120500	709754880	18770	18770	18770	18770	0
536	20231010	120400	709754880	18770	18790	18790	18770	17
537	20231010	120300	709435600	18790	18790	18790	18790	109
538	20231010	120200	707387490	18790	18790	18790	18790	44
539	20231010	120100	706560730	18820	18820	18820	18820	2
540	20231010	120000	706523090	18820	18810	18820	18810	48
541	20231010	115900	705620160	18810	18790	18810	18790	145
542	20231010	115800	702893390	18790	18790	18790	18790	0
543	20231010	115700	702893390	18790	18800	18800	18790	102
544	20231010	115600	700975810	18760	18790	18800	18760	1132
545	20231010	115500	679694350	18760	18760	18760	18760	0
546	20231010	115400	679694350	18760	18750	18760	18750	5
547	20231010	115300	679600590	18740	18740	18740	18740	0
548	20231010	115200	679600590	18740	18740	18740	18740	0
549	20231010	115100	679600590	18740	18750	18750	18740	8
550	20231010	115000	679450610	18750	18750	18750	18750	170
551	20231010	114900	676263110	18800	18790	18800	18790	11
552	20231010	114800	676056320	18800	18730	18800	18730	498
553	20231010	114700	666713520	18730	18710	18730	18620	101
554	20231010	114600	664830510	18730	18720	18730	18720	48
555	20231010	114500	663931510	18730	18730	18730	18730	0
556	20231010	114400	663931510	18730	18730	18730	18730	0
557	20231010	114300	663931510	18730	18700	18730	18700	62
558	20231010	114200	662770610	18700	18700	18700	18700	16
559	20231010	114100	662471410	18700	18700	18740	18700	117
560	20231010	114000	660282220	18740	18700	18740	18700	150
561	20231010	113900	657471920	18700	18700	18700	18700	15
562	20231010	113800	657191420	18710	18710	18710	18710	0
563	20231010	113700	657191420	18710	18710	18710	18710	0
564	20231010	113600	657191420	18710	18710	18710	18710	0
565	20231010	113500	657191420	18710	18610	18710	18610	2
566	20231010	113400	657154100	18590	18680	18680	18590	1200
567	20231010	113300	634829420	18680	18680	18680	18680	1
568	20231010	113200	634810740	18680	18760	18760	18680	571
569	20231010	113100	624139000	18760	18760	18760	18760	26
570	20231010	113000	623651240	18690	18690	18690	18690	0
571	20231010	112900	623651240	18690	18700	18700	18690	85
572	20231010	112800	622062020	18760	18760	18760	18760	1
573	20231010	112700	622043260	18700	18750	18760	18700	524
574	20231010	112600	612218700	18760	18760	18760	18760	7
575	20231010	112500	612087380	18690	18700	18700	18690	91
576	20231010	112400	610385920	18700	18700	18700	18700	0
577	20231010	112300	610385920	18700	18700	18700	18700	28
578	20231010	112200	609862320	18690	18690	18700	18690	12
579	20231010	112100	609637980	18680	18680	18700	18680	75
580	20231010	112000	608236780	18680	18700	18700	18680	36
581	20231010	111900	607563950	18700	18700	18700	18700	0
582	20231010	111800	607563950	18700	18700	18700	18700	16
583	20231010	111700	607264750	18700	18740	18740	18700	181
584	20231010	111600	603876550	18750	18690	18750	18690	51
585	20231010	111500	602920360	18750	18750	18750	18750	12
586	20231010	111400	602695360	18760	18760	18760	18760	20
587	20231010	111300	602320160	18760	18760	18760	18760	0
588	20231010	111200	602320160	18760	18760	18760	18760	0
589	20231010	111100	602320160	18760	18760	18760	18760	0
590	20231010	111000	602320160	18760	18760	18760	18760	0
591	20231010	110900	602320160	18760	18760	18760	18760	0
592	20231010	110800	602320160	18760	18760	18760	18760	0
593	20231010	110700	602320160	18760	18760	18760	18760	0
594	20231010	110600	602320160	18760	18760	18760	18760	157
595	20231010	110500	599374840	18760	18760	18760	18760	0
596	20231010	110400	599374840	18760	18750	18760	18750	2
597	20231010	110300	599337330	18750	18750	18750	18750	1
598	20231010	110200	599318580	18760	18760	18760	18760	0
599	20231010	110100	599318580	18760	18760	18760	18760	56
600	20231010	110000	598268020	18780	18780	18780	18780	0
601	20231010	105900	598268020	18780	18780	18780	18780	0
602	20231010	105800	598268020	18780	18780	18780	18780	0
603	20231010	105700	598268020	18780	18780	18780	18780	0
604	20231010	105600	598268020	18780	18780	18780	18780	0
605	20231010	105500	598268020	18780	18780	18780	18780	0
606	20231010	105400	598268020	18780	18690	18780	18690	6
607	20231010	105300	598155790	18780	18780	18780	18780	1
608	20231010	105200	598137010	18760	18760	18760	18760	0
609	20231010	105100	598137010	18760	18750	18760	18750	114
610	20231010	105000	595998940	18650	18650	18650	18650	2
611	20231010	104900	595961640	18650	18700	18700	18650	181
612	20231010	104800	592583130	18760	18760	18760	18760	0
613	20231010	104700	592583130	18760	18760	18760	18760	0
614	20231010	104600	592583130	18760	18700	18760	18700	2
615	20231010	104500	592545670	18690	18690	18690	18690	0
616	20231010	104400	592545670	18690	18700	18700	18690	154
617	20231010	104300	589666640	18710	18740	18740	18710	52
618	20231010	104200	588693460	18730	18800	18800	18730	22
619	20231010	104100	588281120	18800	18800	18800	18800	26
620	20231010	104000	587792320	18800	18800	18800	18800	37
621	20231010	103900	587096720	18800	18800	18800	18800	1
622	20231010	103800	587077920	18790	18790	18790	18790	10
623	20231010	103700	586890020	18790	18790	18790	18790	0
624	20231010	103600	586890020	18790	18790	18790	18790	1
625	20231010	103500	586871230	18790	18790	18790	18790	10
626	20231010	103400	586683330	18790	18800	18800	18790	10
627	20231010	103300	586495420	18810	18810	18810	18810	3
628	20231010	103200	586438990	18800	18810	18810	18800	64
629	20231010	103100	585235240	18810	18810	18810	18810	30
630	20231010	103000	584670940	18810	18810	18810	18810	1
631	20231010	102900	584652130	18810	18730	18810	18730	489
632	20231010	102800	575476940	18730	18730	18730	18730	5
633	20231010	102700	575383290	18740	18750	18750	18740	53
634	20231010	102600	574389620	18750	18750	18750	18750	84
635	20231010	102500	572814620	18750	18750	18750	18750	138
636	20231010	102400	570227120	18750	18750	18750	18750	0
637	20231010	102300	570227120	18750	18750	18750	18750	0
638	20231010	102200	570227120	18750	18700	18750	18700	102
639	20231010	102100	568319670	18700	18700	18750	18700	63
640	20231010	102000	567141170	18750	18750	18750	18750	0
641	20231010	101900	567141170	18750	18700	18750	18700	5
642	20231010	101800	567047620	18750	18750	18750	18750	2
643	20231010	101700	567010120	18750	18700	18750	18700	7
644	20231010	101600	566879170	18770	18770	18770	18770	5
645	20231010	101500	566785320	18780	18690	18780	18690	4
646	20231010	101400	566710470	18780	18780	18780	18780	0
647	20231010	101300	566710470	18780	18770	18780	18770	150
648	20231010	101200	563893970	18780	18690	18780	18690	62
649	20231010	101100	562729700	18780	18710	18780	18700	423
650	20231010	101000	554817010	18710	18720	18720	18710	380
651	20231010	100900	547705620	18720	18720	18720	18720	79
652	20231010	100800	546226740	18790	18730	18790	18730	158
653	20231010	100700	543261040	18730	18730	18730	18730	4
654	20231010	100600	543186120	18790	18790	18790	18790	66
655	20231010	100500	541945980	18780	18780	18780	18780	11
656	20231010	100400	541739400	18720	18720	18720	18720	0
657	20231010	100300	541739400	18720	18720	18720	18720	0
658	20231010	100200	541739400	18720	18780	18780	18720	43
659	20231010	100100	540932100	18780	18780	18780	18780	39
660	20231010	100000	540199680	18780	18780	18780	18780	26
661	20231010	095900	539711400	18720	18720	18720	18710	79
662	20231010	095800	538233010	18720	18720	18720	18720	50
663	20231010	095700	537297010	18720	18720	18720	18720	0
664	20231010	095600	537297010	18720	18720	18720	18720	8
665	20231010	095500	537147250	18710	18720	18720	18710	40
666	20231010	095400	536398740	18710	18710	18710	18710	0
667	20231010	095300	536398740	18710	18710	18710	18710	0
668	20231010	095200	536398740	18710	18710	18710	18710	24
669	20231010	095100	535949700	18720	18720	18720	18720	34
670	20231010	095000	535313220	18710	18710	18710	18710	0
671	20231010	094900	535313220	18710	18710	18710	18710	0
672	20231010	094800	535313220	18710	18710	18710	18710	0
673	20231010	094700	535313220	18710	18710	18710	18710	7
674	20231010	094600	535182250	18710	18720	18810	18710	155
675	20231010	094500	532279290	18720	18760	18760	18720	267
676	20231010	094400	527278200	18760	18760	18760	18760	40
677	20231010	094300	526527800	18830	18790	18830	18760	616
678	20231010	094200	514966240	18780	18840	18840	18780	518
679	20231010	094100	505231820	18850	18860	18860	18850	67
680	20231010	094000	503968860	18850	18850	18850	18850	0
681	20231010	093900	503968860	18850	18850	18850	18850	211
682	20231010	093800	499991510	18850	18850	18850	18850	16
683	20231010	093700	499689910	18850	18850	18910	18850	97
684	20231010	093600	497860140	18850	18860	18860	18850	172
685	20231010	093500	494616690	18910	18920	18920	18910	83
686	20231010	093400	493047040	18920	18880	18920	18870	170
687	20231010	093300	489837210	18870	18880	18880	18870	163
688	20231010	093200	486761220	18880	18880	18880	18880	30
689	20231010	093100	486194820	18870	18870	18870	18870	0
690	20231010	093000	486194820	18870	18860	18870	18860	122
691	20231010	092900	483892750	18860	18870	18870	18860	91
692	20231010	092800	482175630	18930	18950	18950	18930	27
693	20231010	092700	481664000	18870	18860	18950	18860	61
694	20231010	092600	480512160	18960	18870	18970	18860	149
695	20231010	092500	477699880	18860	18960	18960	18860	68
696	20231010	092400	476411810	18840	18880	18880	18840	187
697	20231010	092300	472884770	18840	19000	19020	18840	1445
698	20231010	092200	445641170	19000	18990	19000	18910	239
699	20231010	092100	441102380	18860	18870	18900	18860	650
700	20231010	092000	428835270	18860	19070	19070	18780	854
701	20231010	091900	412667740	19070	19120	19250	19070	2918
702	20231010	091800	356794050	19110	19100	19140	19030	674
703	20231010	091700	343911460	19100	18990	19100	18970	2851
704	20231010	091600	289734060	18990	18880	19000	18880	2811
705	20231010	091500	236424950	18870	18810	18910	18810	540
706	20231010	091400	226235120	18900	18890	18940	18750	1497
707	20231010	091300	198006670	18890	18910	18940	18890	913
708	20231010	091200	180737190	18890	18860	18910	18860	1090
709	20231010	091100	160160220	18860	18720	18870	18710	1141
710	20231010	091000	138710070	18700	18810	18860	18670	2472
711	20231010	090900	92271420	18800	18620	18810	18600	1562
712	20231010	090800	62978990	18590	18490	18600	18490	863
713	20231010	090700	46953040	18490	18190	18490	18190	647
714	20231010	090600	35092570	18160	18130	18190	18130	35
715	20231010	090500	34457660	18060	18120	18120	18060	173
716	20231010	090400	31323380	18060	17870	18100	17850	271
717	20231010	090300	26445240	17870	18050	18100	17870	286
718	20231010	090200	21279020	18050	18050	18050	18030	20
719	20231010	090100	20918060	17850	17990	18000	17850	439
720	20231010	090000	13028540	17810	17810	17820	17810	561