KissMeData/394280/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	205900	2812077800	15820	15820	15820	15820	3188
3	20231010	205800	2812077800	15820	15820	15820	15820	0
4	20231010	205700	2812077800	15820	15820	15820	15820	0
5	20231010	205600	2812077800	15820	15820	15820	15820	0
6	20231010	205500	2812077800	15820	15820	15820	15820	0
7	20231010	205400	2812077800	15820	15820	15820	15820	0
8	20231010	205300	2812077800	15820	15820	15820	15820	0
9	20231010	205200	2812077800	15820	15820	15820	15820	0
10	20231010	205100	2812077800	15820	15820	15820	15820	0
11	20231010	205000	2812077800	15820	15820	15820	15820	0
12	20231010	204900	2812077800	15820	15820	15820	15820	0
13	20231010	204800	2812077800	15820	15820	15820	15820	0
14	20231010	204700	2812077800	15820	15820	15820	15820	0
15	20231010	204600	2812077800	15820	15820	15820	15820	0
16	20231010	204500	2812077800	15820	15820	15820	15820	0
17	20231010	204400	2812077800	15820	15820	15820	15820	0
18	20231010	204300	2812077800	15820	15820	15820	15820	0
19	20231010	204200	2812077800	15820	15820	15820	15820	0
20	20231010	204100	2812077800	15820	15820	15820	15820	0
21	20231010	204000	2812077800	15820	15820	15820	15820	0
22	20231010	203900	2812077800	15820	15820	15820	15820	0
23	20231010	203800	2812077800	15820	15820	15820	15820	0
24	20231010	203700	2812077800	15820	15820	15820	15820	0
25	20231010	203600	2812077800	15820	15820	15820	15820	0
26	20231010	203500	2812077800	15820	15820	15820	15820	0
27	20231010	203400	2812077800	15820	15820	15820	15820	0
28	20231010	203300	2812077800	15820	15820	15820	15820	0
29	20231010	203200	2812077800	15820	15820	15820	15820	0
30	20231010	203100	2812077800	15820	15820	15820	15820	0
31	20231010	203000	2812077800	15820	15820	15820	15820	0
32	20231010	202900	2812077800	15820	15820	15820	15820	3188
33	20231010	202800	2812077800	15820	15820	15820	15820	0
34	20231010	202700	2812077800	15820	15820	15820	15820	0
35	20231010	202600	2812077800	15820	15820	15820	15820	0
36	20231010	202500	2812077800	15820	15820	15820	15820	0
37	20231010	202400	2812077800	15820	15820	15820	15820	0
38	20231010	202300	2812077800	15820	15820	15820	15820	0
39	20231010	202200	2812077800	15820	15820	15820	15820	0
40	20231010	202100	2812077800	15820	15820	15820	15820	0
41	20231010	202000	2812077800	15820	15820	15820	15820	0
42	20231010	201900	2812077800	15820	15820	15820	15820	0
43	20231010	201800	2812077800	15820	15820	15820	15820	0
44	20231010	201700	2812077800	15820	15820	15820	15820	0
45	20231010	201600	2812077800	15820	15820	15820	15820	0
46	20231010	201500	2812077800	15820	15820	15820	15820	0
47	20231010	201400	2812077800	15820	15820	15820	15820	0
48	20231010	201300	2812077800	15820	15820	15820	15820	0
49	20231010	201200	2812077800	15820	15820	15820	15820	0
50	20231010	201100	2812077800	15820	15820	15820	15820	0
51	20231010	201000	2812077800	15820	15820	15820	15820	0
52	20231010	200900	2812077800	15820	15820	15820	15820	0
53	20231010	200800	2812077800	15820	15820	15820	15820	0
54	20231010	200700	2812077800	15820	15820	15820	15820	0
55	20231010	200600	2812077800	15820	15820	15820	15820	0
56	20231010	200500	2812077800	15820	15820	15820	15820	0
57	20231010	200400	2812077800	15820	15820	15820	15820	0
58	20231010	200300	2812077800	15820	15820	15820	15820	0
59	20231010	200200	2812077800	15820	15820	15820	15820	0
60	20231010	200100	2812077800	15820	15820	15820	15820	0
61	20231010	200000	2812077800	15820	15820	15820	15820	0
62	20231010	195900	2812077800	15820	15820	15820	15820	3188
63	20231010	195800	2812077800	15820	15820	15820	15820	0
64	20231010	195700	2812077800	15820	15820	15820	15820	0
65	20231010	195600	2812077800	15820	15820	15820	15820	0
66	20231010	195500	2812077800	15820	15820	15820	15820	0
67	20231010	195400	2812077800	15820	15820	15820	15820	0
68	20231010	195300	2812077800	15820	15820	15820	15820	0
69	20231010	195200	2812077800	15820	15820	15820	15820	0
70	20231010	195100	2812077800	15820	15820	15820	15820	0
71	20231010	195000	2812077800	15820	15820	15820	15820	0
72	20231010	194900	2812077800	15820	15820	15820	15820	0
73	20231010	194800	2812077800	15820	15820	15820	15820	0
74	20231010	194700	2812077800	15820	15820	15820	15820	0
75	20231010	194600	2812077800	15820	15820	15820	15820	0
76	20231010	194500	2812077800	15820	15820	15820	15820	0
77	20231010	194400	2812077800	15820	15820	15820	15820	0
78	20231010	194300	2812077800	15820	15820	15820	15820	0
79	20231010	194200	2812077800	15820	15820	15820	15820	0
80	20231010	194100	2812077800	15820	15820	15820	15820	0
81	20231010	194000	2812077800	15820	15820	15820	15820	0
82	20231010	193900	2812077800	15820	15820	15820	15820	0
83	20231010	193800	2812077800	15820	15820	15820	15820	0
84	20231010	193700	2812077800	15820	15820	15820	15820	0
85	20231010	193600	2812077800	15820	15820	15820	15820	0
86	20231010	193500	2812077800	15820	15820	15820	15820	0
87	20231010	193400	2812077800	15820	15820	15820	15820	0
88	20231010	193300	2812077800	15820	15820	15820	15820	0
89	20231010	193200	2812077800	15820	15820	15820	15820	0
90	20231010	193100	2812077800	15820	15820	15820	15820	0
91	20231010	193000	2812077800	15820	15820	15820	15820	0
92	20231010	192900	2812077800	15820	15820	15820	15820	3188
93	20231010	192800	2812077800	15820	15820	15820	15820	0
94	20231010	192700	2812077800	15820	15820	15820	15820	0
95	20231010	192600	2812077800	15820	15820	15820	15820	0
96	20231010	192500	2812077800	15820	15820	15820	15820	0
97	20231010	192400	2812077800	15820	15820	15820	15820	0
98	20231010	192300	2812077800	15820	15820	15820	15820	0
99	20231010	192200	2812077800	15820	15820	15820	15820	0
100	20231010	192100	2812077800	15820	15820	15820	15820	0
101	20231010	192000	2812077800	15820	15820	15820	15820	0
102	20231010	191900	2812077800	15820	15820	15820	15820	0
103	20231010	191800	2812077800	15820	15820	15820	15820	0
104	20231010	191700	2812077800	15820	15820	15820	15820	0
105	20231010	191600	2812077800	15820	15820	15820	15820	0
106	20231010	191500	2812077800	15820	15820	15820	15820	0
107	20231010	191400	2812077800	15820	15820	15820	15820	0
108	20231010	191300	2812077800	15820	15820	15820	15820	0
109	20231010	191200	2812077800	15820	15820	15820	15820	0
110	20231010	191100	2812077800	15820	15820	15820	15820	0
111	20231010	191000	2812077800	15820	15820	15820	15820	0
112	20231010	190900	2812077800	15820	15820	15820	15820	0
113	20231010	190800	2812077800	15820	15820	15820	15820	0
114	20231010	190700	2812077800	15820	15820	15820	15820	0
115	20231010	190600	2812077800	15820	15820	15820	15820	0
116	20231010	190500	2812077800	15820	15820	15820	15820	0
117	20231010	190400	2812077800	15820	15820	15820	15820	0
118	20231010	190300	2812077800	15820	15820	15820	15820	0
119	20231010	190200	2812077800	15820	15820	15820	15820	0
120	20231010	190100	2812077800	15820	15820	15820	15820	0
121	20231010	190000	2812077800	15820	15820	15820	15820	0
122	20231010	185900	2812077800	15820	15820	15820	15820	3188
123	20231010	185800	2812077800	15820	15820	15820	15820	0
124	20231010	185700	2812077800	15820	15820	15820	15820	0
125	20231010	185600	2812077800	15820	15820	15820	15820	0
126	20231010	185500	2812077800	15820	15820	15820	15820	0
127	20231010	185400	2812077800	15820	15820	15820	15820	0
128	20231010	185300	2812077800	15820	15820	15820	15820	0
129	20231010	185200	2812077800	15820	15820	15820	15820	0
130	20231010	185100	2812077800	15820	15820	15820	15820	0
131	20231010	185000	2812077800	15820	15820	15820	15820	0
132	20231010	184900	2812077800	15820	15820	15820	15820	0
133	20231010	184800	2812077800	15820	15820	15820	15820	0
134	20231010	184700	2812077800	15820	15820	15820	15820	0
135	20231010	184600	2812077800	15820	15820	15820	15820	0
136	20231010	184500	2812077800	15820	15820	15820	15820	0
137	20231010	184400	2812077800	15820	15820	15820	15820	0
138	20231010	184300	2812077800	15820	15820	15820	15820	0
139	20231010	184200	2812077800	15820	15820	15820	15820	0
140	20231010	184100	2812077800	15820	15820	15820	15820	0
141	20231010	184000	2812077800	15820	15820	15820	15820	0
142	20231010	183900	2812077800	15820	15820	15820	15820	0
143	20231010	183800	2812077800	15820	15820	15820	15820	0
144	20231010	183700	2812077800	15820	15820	15820	15820	0
145	20231010	183600	2812077800	15820	15820	15820	15820	0
146	20231010	183500	2812077800	15820	15820	15820	15820	0
147	20231010	183400	2812077800	15820	15820	15820	15820	0
148	20231010	183300	2812077800	15820	15820	15820	15820	0
149	20231010	183200	2812077800	15820	15820	15820	15820	0
150	20231010	183100	2812077800	15820	15820	15820	15820	0
151	20231010	183000	2812077800	15820	15820	15820	15820	0
152	20231010	182900	2812077800	15820	15820	15820	15820	3188
153	20231010	182800	2812077800	15820	15820	15820	15820	0
154	20231010	182700	2812077800	15820	15820	15820	15820	0
155	20231010	182600	2812077800	15820	15820	15820	15820	0
156	20231010	182500	2812077800	15820	15820	15820	15820	0
157	20231010	182400	2812077800	15820	15820	15820	15820	0
158	20231010	182300	2812077800	15820	15820	15820	15820	0
159	20231010	182200	2812077800	15820	15820	15820	15820	0
160	20231010	182100	2812077800	15820	15820	15820	15820	0
161	20231010	182000	2812077800	15820	15820	15820	15820	0
162	20231010	181900	2812077800	15820	15820	15820	15820	0
163	20231010	181800	2812077800	15820	15820	15820	15820	0
164	20231010	181700	2812077800	15820	15820	15820	15820	0
165	20231010	181600	2812077800	15820	15820	15820	15820	0
166	20231010	181500	2812077800	15820	15820	15820	15820	0
167	20231010	181400	2812077800	15820	15820	15820	15820	0
168	20231010	181300	2812077800	15820	15820	15820	15820	0
169	20231010	181200	2812077800	15820	15820	15820	15820	0
170	20231010	181100	2812077800	15820	15820	15820	15820	0
171	20231010	181000	2812077800	15820	15820	15820	15820	0
172	20231010	180900	2812077800	15820	15820	15820	15820	0
173	20231010	180800	2812077800	15820	15820	15820	15820	0
174	20231010	180700	2812077800	15820	15820	15820	15820	0
175	20231010	180600	2812077800	15820	15820	15820	15820	0
176	20231010	180500	2812077800	15820	15820	15820	15820	0
177	20231010	180400	2812077800	15820	15820	15820	15820	0
178	20231010	180300	2812077800	15820	15820	15820	15820	0
179	20231010	180200	2812077800	15820	15820	15820	15820	0
180	20231010	180100	2812077800	15820	15820	15820	15820	0
181	20231010	180000	2812077800	15820	15820	15820	15820	0
182	20231010	175900	2812077800	15820	15820	15820	15820	3188
183	20231010	175800	2812077800	15820	15820	15820	15820	0
184	20231010	175700	2812077800	15820	15820	15820	15820	0
185	20231010	175600	2812077800	15820	15820	15820	15820	0
186	20231010	175500	2812077800	15820	15820	15820	15820	0
187	20231010	175400	2812077800	15820	15820	15820	15820	0
188	20231010	175300	2812077800	15820	15820	15820	15820	0
189	20231010	175200	2812077800	15820	15820	15820	15820	0
190	20231010	175100	2812077800	15820	15820	15820	15820	0
191	20231010	175000	2812077800	15820	15820	15820	15820	0
192	20231010	174900	2812077800	15820	15820	15820	15820	0
193	20231010	174800	2812077800	15820	15820	15820	15820	0
194	20231010	174700	2812077800	15820	15820	15820	15820	0
195	20231010	174600	2812077800	15820	15820	15820	15820	0
196	20231010	174500	2812077800	15820	15820	15820	15820	0
197	20231010	174400	2812077800	15820	15820	15820	15820	0
198	20231010	174300	2812077800	15820	15820	15820	15820	0
199	20231010	174200	2812077800	15820	15820	15820	15820	0
200	20231010	174100	2812077800	15820	15820	15820	15820	0
201	20231010	174000	2812077800	15820	15820	15820	15820	0
202	20231010	173900	2812077800	15820	15820	15820	15820	0
203	20231010	173800	2812077800	15820	15820	15820	15820	0
204	20231010	173700	2812077800	15820	15820	15820	15820	0
205	20231010	173600	2812077800	15820	15820	15820	15820	0
206	20231010	173500	2812077800	15820	15820	15820	15820	0
207	20231010	173400	2812077800	15820	15820	15820	15820	0
208	20231010	173300	2812077800	15820	15820	15820	15820	0
209	20231010	173200	2812077800	15820	15820	15820	15820	0
210	20231010	173100	2812077800	15820	15820	15820	15820	0
211	20231010	173000	2812077800	15820	15820	15820	15820	0
212	20231010	172900	2812077800	15820	15820	15820	15820	3188
213	20231010	172800	2812077800	15820	15820	15820	15820	0
214	20231010	172700	2812077800	15820	15820	15820	15820	0
215	20231010	172600	2812077800	15820	15820	15820	15820	0
216	20231010	172500	2812077800	15820	15820	15820	15820	0
217	20231010	172400	2812077800	15820	15820	15820	15820	0
218	20231010	172300	2812077800	15820	15820	15820	15820	0
219	20231010	172200	2812077800	15820	15820	15820	15820	0
220	20231010	172100	2812077800	15820	15820	15820	15820	0
221	20231010	172000	2812077800	15820	15820	15820	15820	0
222	20231010	171900	2812077800	15820	15820	15820	15820	0
223	20231010	171800	2812077800	15820	15820	15820	15820	0
224	20231010	171700	2812077800	15820	15820	15820	15820	0
225	20231010	171600	2812077800	15820	15820	15820	15820	0
226	20231010	171500	2812077800	15820	15820	15820	15820	0
227	20231010	171400	2812077800	15820	15820	15820	15820	0
228	20231010	171300	2812077800	15820	15820	15820	15820	0
229	20231010	171200	2812077800	15820	15820	15820	15820	0
230	20231010	171100	2812077800	15820	15820	15820	15820	0
231	20231010	171000	2812077800	15820	15820	15820	15820	0
232	20231010	170900	2812077800	15820	15820	15820	15820	0
233	20231010	170800	2812077800	15820	15820	15820	15820	0
234	20231010	170700	2812077800	15820	15820	15820	15820	0
235	20231010	170600	2812077800	15820	15820	15820	15820	0
236	20231010	170500	2812077800	15820	15820	15820	15820	0
237	20231010	170400	2812077800	15820	15820	15820	15820	0
238	20231010	170300	2812077800	15820	15820	15820	15820	0
239	20231010	170200	2812077800	15820	15820	15820	15820	0
240	20231010	170100	2812077800	15820	15820	15820	15820	0
241	20231010	170000	2812077800	15820	15820	15820	15820	0
242	20231010	165900	2812077800	15820	15820	15820	15820	3188
243	20231010	165800	2812077800	15820	15820	15820	15820	0
244	20231010	165700	2812077800	15820	15820	15820	15820	0
245	20231010	165600	2812077800	15820	15820	15820	15820	0
246	20231010	165500	2812077800	15820	15820	15820	15820	0
247	20231010	165400	2812077800	15820	15820	15820	15820	0
248	20231010	165300	2812077800	15820	15820	15820	15820	0
249	20231010	165200	2812077800	15820	15820	15820	15820	0
250	20231010	165100	2812077800	15820	15820	15820	15820	0
251	20231010	165000	2812077800	15820	15820	15820	15820	0
252	20231010	164900	2812077800	15820	15820	15820	15820	0
253	20231010	164800	2812077800	15820	15820	15820	15820	0
254	20231010	164700	2812077800	15820	15820	15820	15820	0
255	20231010	164600	2812077800	15820	15820	15820	15820	0
256	20231010	164500	2812077800	15820	15820	15820	15820	0
257	20231010	164400	2812077800	15820	15820	15820	15820	0
258	20231010	164300	2812077800	15820	15820	15820	15820	0
259	20231010	164200	2812077800	15820	15820	15820	15820	0
260	20231010	164100	2812077800	15820	15820	15820	15820	0
261	20231010	164000	2812077800	15820	15820	15820	15820	0
262	20231010	163900	2812077800	15820	15820	15820	15820	0
263	20231010	163800	2812077800	15820	15820	15820	15820	0
264	20231010	163700	2812077800	15820	15820	15820	15820	0
265	20231010	163600	2812077800	15820	15820	15820	15820	0
266	20231010	163500	2812077800	15820	15820	15820	15820	0
267	20231010	163400	2812077800	15820	15820	15820	15820	0
268	20231010	163300	2812077800	15820	15820	15820	15820	0
269	20231010	163200	2812077800	15820	15820	15820	15820	0
270	20231010	163100	2812077800	15820	15820	15820	15820	0
271	20231010	163000	2812077800	15820	15820	15820	15820	0
272	20231010	162900	2812077800	15820	15820	15820	15820	3188
273	20231010	162800	2812077800	15820	15820	15820	15820	0
274	20231010	162700	2812077800	15820	15820	15820	15820	0
275	20231010	162600	2812077800	15820	15820	15820	15820	0
276	20231010	162500	2812077800	15820	15820	15820	15820	0
277	20231010	162400	2812077800	15820	15820	15820	15820	0
278	20231010	162300	2812077800	15820	15820	15820	15820	0
279	20231010	162200	2812077800	15820	15820	15820	15820	0
280	20231010	162100	2812077800	15820	15820	15820	15820	0
281	20231010	162000	2812077800	15820	15820	15820	15820	0
282	20231010	161900	2812077800	15820	15820	15820	15820	0
283	20231010	161800	2812077800	15820	15820	15820	15820	0
284	20231010	161700	2812077800	15820	15820	15820	15820	0
285	20231010	161600	2812077800	15820	15820	15820	15820	0
286	20231010	161500	2812077800	15820	15820	15820	15820	0
287	20231010	161400	2812077800	15820	15820	15820	15820	0
288	20231010	161300	2812077800	15820	15820	15820	15820	0
289	20231010	161200	2812077800	15820	15820	15820	15820	0
290	20231010	161100	2812077800	15820	15820	15820	15820	0
291	20231010	161000	2812077800	15820	15820	15820	15820	0
292	20231010	160900	2812077800	15820	15820	15820	15820	0
293	20231010	160800	2812077800	15820	15820	15820	15820	0
294	20231010	160700	2812077800	15820	15820	15820	15820	0
295	20231010	160600	2812077800	15820	15820	15820	15820	0
296	20231010	160500	2812077800	15820	15820	15820	15820	0
297	20231010	160400	2812077800	15820	15820	15820	15820	0
298	20231010	160300	2812077800	15820	15820	15820	15820	0
299	20231010	160200	2812077800	15820	15820	15820	15820	0
300	20231010	160100	2812077800	15820	15820	15820	15820	0
301	20231010	160000	2812077800	15820	15820	15820	15820	0
302	20231010	155900	2812077800	15820	15820	15820	15820	3188
303	20231010	155800	2812077800	15820	15820	15820	15820	0
304	20231010	155700	2812077800	15820	15820	15820	15820	0
305	20231010	155600	2812077800	15820	15820	15820	15820	0
306	20231010	155500	2812077800	15820	15820	15820	15820	0
307	20231010	155400	2812077800	15820	15820	15820	15820	0
308	20231010	155300	2812077800	15820	15820	15820	15820	0
309	20231010	155200	2812077800	15820	15820	15820	15820	0
310	20231010	155100	2812077800	15820	15820	15820	15820	0
311	20231010	155000	2812077800	15820	15820	15820	15820	0
312	20231010	154900	2812077800	15820	15820	15820	15820	0
313	20231010	154800	2812077800	15820	15820	15820	15820	0
314	20231010	154700	2812077800	15820	15820	15820	15820	0
315	20231010	154600	2812077800	15820	15820	15820	15820	0
316	20231010	154500	2812077800	15820	15820	15820	15820	0
317	20231010	154400	2812077800	15820	15820	15820	15820	0
318	20231010	154300	2812077800	15820	15820	15820	15820	0
319	20231010	154200	2812077800	15820	15820	15820	15820	0
320	20231010	154100	2812077800	15820	15820	15820	15820	0
321	20231010	154000	2812077800	15820	15820	15820	15820	0
322	20231010	153900	2812077800	15820	15820	15820	15820	0
323	20231010	153800	2812077800	15820	15820	15820	15820	0
324	20231010	153700	2812077800	15820	15820	15820	15820	0
325	20231010	153600	2812077800	15820	15820	15820	15820	0
326	20231010	153500	2812077800	15820	15820	15820	15820	0
327	20231010	153400	2812077800	15820	15820	15820	15820	0
328	20231010	153300	2812077800	15820	15820	15820	15820	0
329	20231010	153200	2812077800	15820	15820	15820	15820	0
330	20231010	153100	2812077800	15820	15820	15820	15820	0
331	20231010	153000	2812077800	15820	15820	15820	15820	3188
332	20231010	152900	2761643640	15820	15820	15820	15820	0
333	20231010	152800	2761643640	15820	15820	15820	15820	0
334	20231010	152700	2761643640	15820	15820	15820	15820	0
335	20231010	152600	2761643640	15820	15820	15820	15820	0
336	20231010	152500	2761643640	15820	15820	15820	15820	0
337	20231010	152400	2761643640	15820	15820	15820	15820	0
338	20231010	152300	2761643640	15820	15820	15820	15820	0
339	20231010	152200	2761643640	15820	15820	15820	15820	0
340	20231010	152100	2761643640	15820	15820	15820	15820	0
341	20231010	152000	2761643640	15820	15820	15820	15820	0
342	20231010	151900	2761643640	15820	15810	15820	15780	872
343	20231010	151800	2747864260	15810	15830	15830	15810	859
344	20231010	151700	2734272350	15830	15830	15830	15830	152
345	20231010	151600	2731866190	15830	15800	15830	15790	637
346	20231010	151500	2721801220	15800	15840	15840	15800	2429
347	20231010	151400	2683401190	15840	15810	15840	15810	88
348	20231010	151300	2682008170	15810	15810	15810	15810	70
349	20231010	151200	2680901470	15800	15850	15850	15800	2936
350	20231010	151100	2634454870	15860	15860	15860	15860	57
351	20231010	151000	2633550850	15860	15850	15860	15840	298
352	20231010	150900	2628827550	15850	15850	15850	15840	347
353	20231010	150800	2623330140	15850	15840	15850	15840	134
354	20231010	150700	2621206490	15840	15850	15850	15840	599
355	20231010	150600	2611718210	15840	15850	15850	15840	291
356	20231010	150500	2607107830	15850	15870	15870	15850	668
357	20231010	150400	2596517290	15870	15880	15880	15870	2506
358	20231010	150300	2556722040	15880	15890	15890	15850	176
359	20231010	150200	2553927120	15890	15900	15900	15890	271
360	20231010	150100	2549620640	15900	15840	15900	15840	968
361	20231010	150000	2534266050	15840	15870	15870	15840	379
362	20231010	145900	2528260560	15840	15870	15890	15840	1414
363	20231010	145800	2505821190	15880	15880	15890	15880	1114
364	20231010	145700	2488130860	15890	15890	15890	15880	943
365	20231010	145600	2473150170	15890	15900	15910	15890	892
366	20231010	145500	2458972550	15900	15910	15910	15900	555
367	20231010	145400	2450147050	15900	15900	15910	15900	224
368	20231010	145300	2446585040	15900	15900	15900	15900	382
369	20231010	145200	2440511240	15900	15900	15900	15890	248
370	20231010	145100	2436568660	15890	15890	15900	15890	262
371	20231010	145000	2432404400	15890	15890	15910	15890	1699
372	20231010	144900	2405407210	15890	15910	15910	15890	997
373	20231010	144800	2389553340	15910	15910	15910	15900	473
374	20231010	144700	2382027930	15910	15910	15920	15910	349
375	20231010	144600	2376475330	15910	15960	15960	15910	2204
376	20231010	144500	2341377360	15980	15960	16000	15950	893
377	20231010	144400	2327108720	15950	15960	15960	15950	1045
378	20231010	144300	2310439690	15950	15980	15980	15950	442
379	20231010	144200	2303380740	15950	15910	15950	15910	305
380	20231010	144100	2298518030	15900	15910	15910	15900	796
381	20231010	144000	2285855650	15910	15890	15910	15880	1722
382	20231010	143900	2258481870	15890	15870	15890	15860	1022
383	20231010	143800	2242259260	15870	15850	15870	15850	1103
384	20231010	143700	2224763600	15840	15840	15850	15840	81
385	20231010	143600	2223480490	15830	15820	15870	15820	286
386	20231010	143500	2218952580	15810	15810	15820	15810	175
387	20231010	143400	2216185820	15810	15830	15830	15810	1072
388	20231010	143300	2199232150	15820	15800	15830	15800	1095
389	20231010	143200	2181920280	15800	15810	15820	15800	759
390	20231010	143100	2169915410	15830	15810	15840	15770	958
391	20231010	143000	2154781530	15810	15760	15810	15760	950
392	20231010	142900	2139780910	15760	15780	15780	15760	790
393	20231010	142800	2127320960	15770	15790	15790	15770	348
394	20231010	142700	2121831640	15790	15780	15790	15770	1549
395	20231010	142600	2097398300	15780	15810	15810	15780	427
396	20231010	142500	2090654020	15800	15770	15810	15770	1482
397	20231010	142400	2067237700	15790	15720	15790	15720	430
398	20231010	142300	2060464390	15720	15750	15800	15620	2581
399	20231010	142200	2019964150	15750	15880	15880	15700	1836
400	20231010	142100	1990915760	15880	15910	15910	15880	344
401	20231010	142000	1985447180	15910	15930	15930	15890	513
402	20231010	141900	1977283910	15930	15990	15990	15930	628
403	20231010	141800	1967274330	15990	16010	16010	15990	4663
404	20231010	141700	1892660230	16020	16030	16030	16010	1772
405	20231010	141600	1864286340	16030	16030	16040	16030	1228
406	20231010	141500	1844597620	16040	16070	16070	16030	1235
407	20231010	141400	1824783870	16070	16100	16100	16060	1032
408	20231010	141300	1808171160	16110	16160	16160	16100	3948
409	20231010	141200	1744537210	16160	16180	16180	16160	806
410	20231010	141100	1731506730	16180	16180	16180	16170	275
411	20231010	141000	1727057700	16180	16180	16180	16180	176
412	20231010	140900	1724210020	16190	16190	16190	16180	47
413	20231010	140800	1723449280	16210	16180	16210	16160	346
414	20231010	140700	1717850600	16180	16170	16180	16160	214
415	20231010	140600	1714389930	16160	16180	16180	16160	139
416	20231010	140500	1712141520	16180	16200	16200	16180	162
417	20231010	140400	1709518770	16200	16200	16210	16190	173
418	20231010	140300	1706716380	16200	16210	16210	16200	208
419	20231010	140200	1703346770	16210	16210	16210	16200	115
420	20231010	140100	1701482810	16210	16210	16220	16200	3266
421	20231010	140000	1648567540	16210	16210	16210	16210	103
422	20231010	135900	1646897910	16210	16210	16220	16210	1103
423	20231010	135800	1629018080	16210	16220	16230	16210	3133
424	20231010	135700	1578223210	16220	16220	16230	16220	283
425	20231010	135600	1573632600	16230	16220	16230	16220	227
426	20231010	135500	1569950650	16220	16220	16220	16220	339
427	20231010	135400	1564452070	16220	16220	16230	16220	782
428	20231010	135300	1551767810	16220	16230	16230	16220	1224
429	20231010	135200	1531913190	16230	16230	16230	16230	40
430	20231010	135100	1531263990	16240	16230	16250	16230	122
431	20231010	135000	1529283680	16230	16230	16230	16220	202
432	20231010	134900	1526006750	16220	16230	16230	16220	354
433	20231010	134800	1520264790	16230	16230	16230	16230	106
434	20231010	134700	1518544410	16240	16230	16240	16230	210
435	20231010	134600	1515135900	16240	16230	16240	16230	149
436	20231010	134500	1512717610	16230	16240	16250	16230	287
437	20231010	134400	1508057170	16240	16250	16250	16240	201
438	20231010	134300	1504792170	16250	16260	16270	16250	204
439	20231010	134200	1501476790	16260	16280	16280	16260	122
440	20231010	134100	1499492110	16270	16280	16280	16270	378
441	20231010	134000	1493341130	16280	16270	16280	16260	416
442	20231010	133900	1486573800	16270	16260	16270	16260	24
443	20231010	133800	1486183550	16260	16270	16270	16260	87
444	20231010	133700	1484768770	16270	16250	16270	16250	272
445	20231010	133600	1480345430	16260	16250	16260	16250	57
446	20231010	133500	1479418950	16250	16270	16270	16250	100
447	20231010	133400	1477793250	16270	16270	16270	16260	19
448	20231010	133300	1477484130	16260	16270	16270	16260	24
449	20231010	133200	1477093880	16270	16250	16270	16250	293
450	20231010	133100	1472328690	16250	16270	16270	16240	113
451	20231010	133000	1470490530	16270	16260	16270	16240	206
452	20231010	132900	1467141200	16240	16250	16250	16240	181
453	20231010	132800	1464201110	16250	16240	16250	16230	159
454	20231010	132700	1461618190	16240	16230	16240	16230	169
455	20231010	132600	1458874320	16230	16220	16230	16220	587
456	20231010	132500	1449347810	16230	16220	16230	16220	434
457	20231010	132400	1442306230	16220	16220	16220	16220	230
458	20231010	132300	1438575630	16220	16220	16220	16210	48
459	20231010	132200	1437797300	16220	16220	16230	16220	881
460	20231010	132100	1423507430	16220	16220	16230	16220	217
461	20231010	132000	1419986750	16230	16240	16240	16220	678
462	20231010	131900	1408982740	16250	16250	16250	16250	58
463	20231010	131800	1408040240	16240	16250	16250	16240	559
464	20231010	131700	1398960330	16260	16270	16270	16250	320
465	20231010	131600	1393758950	16270	16300	16300	16270	1343
466	20231010	131500	1371880470	16300	16310	16310	16290	1022
467	20231010	131400	1355221660	16310	16380	16380	16310	91
468	20231010	131300	1353737310	16390	16370	16390	16280	1208
469	20231010	131200	1333998120	16310	16400	16400	16310	334
470	20231010	131100	1328538360	16400	16410	16490	16400	633
471	20231010	131000	1318155100	16410	16450	16450	16410	515
472	20231010	130900	1309690150	16450	16480	16490	16450	241
473	20231010	130800	1305720590	16490	16510	16510	16490	544
474	20231010	130700	1296742790	16510	16510	16520	16510	261
475	20231010	130600	1292433370	16500	16500	16530	16500	216
476	20231010	130500	1288869280	16500	16500	16500	16500	229
477	20231010	130400	1285090780	16500	16500	16530	16500	55
478	20231010	130300	1284182690	16500	16500	16550	16500	260
479	20231010	130200	1279890890	16500	16550	16550	16500	390
480	20231010	130100	1273452530	16550	16560	16560	16550	233
481	20231010	130000	1269596360	16560	16570	16570	16560	228
482	20231010	125900	1265819420	16570	16600	16600	16570	648
483	20231010	125800	1255077290	16600	16590	16600	16590	145
484	20231010	125700	1252670430	16590	16610	16610	16590	333
485	20231010	125600	1247142830	16610	16600	16610	16600	39
486	20231010	125500	1246495420	16600	16600	16610	16600	47
487	20231010	125400	1245715020	16610	16610	16610	16600	118
488	20231010	125300	1243755100	16640	16610	16640	16610	6
489	20231010	125200	1243655380	16640	16630	16640	16600	1095
490	20231010	125100	1225470190	16640	16640	16640	16630	482
491	20231010	125000	1217449880	16640	16650	16650	16640	57
492	20231010	124900	1216501070	16640	16650	16650	16640	513
493	20231010	124800	1207960870	16650	16650	16660	16650	215
494	20231010	124700	1204380120	16650	16660	16660	16650	1034
495	20231010	124600	1187157810	16650	16650	16650	16650	347
496	20231010	124500	1181380260	16650	16690	16690	16650	683
497	20231010	124400	1169995980	16690	16690	16690	16690	50
498	20231010	124300	1169161480	16690	16700	16700	16690	83
499	20231010	124200	1167776170	16690	16700	16700	16690	1205
500	20231010	124100	1147656400	16700	16710	16710	16700	492
501	20231010	124000	1139435400	16710	16710	16710	16710	94
502	20231010	123900	1137864660	16710	16710	16710	16710	128
503	20231010	123800	1135725780	16710	16720	16720	16710	130
504	20231010	123700	1133553450	16720	16720	16720	16720	7
505	20231010	123600	1133436410	16710	16710	16720	16710	125
506	20231010	123500	1131347640	16710	16710	16710	16710	73
507	20231010	123400	1130127810	16720	16720	16720	16720	5
508	20231010	123300	1130044210	16710	16710	16710	16710	159
509	20231010	123200	1127387320	16720	16710	16720	16710	21
510	20231010	123100	1127036400	16710	16720	16720	16710	94
511	20231010	123000	1125465050	16720	16720	16720	16720	24
512	20231010	122900	1125063770	16720	16720	16720	16720	24
513	20231010	122800	1124662490	16720	16730	16730	16720	33
514	20231010	122700	1124110600	16730	16720	16730	16720	142
515	20231010	122600	1121736340	16720	16710	16720	16710	91
516	20231010	122500	1120215250	16710	16710	16710	16710	166
517	20231010	122400	1117441390	16710	16710	16710	16710	96
518	20231010	122300	1115837230	16720	16720	16720	16710	9
519	20231010	122200	1115686760	16700	16700	16700	16700	0
520	20231010	122100	1115686760	16700	16710	16710	16700	863
521	20231010	122000	1101268530	16710	16720	16720	16710	282
522	20231010	121900	1096556290	16720	16740	16740	16720	1379
523	20231010	121800	1073497570	16740	16740	16740	16740	23
524	20231010	121700	1073112550	16740	16740	16740	16740	51
525	20231010	121600	1072258810	16740	16740	16740	16740	78
526	20231010	121500	1070953090	16750	16740	16750	16740	46
527	20231010	121400	1070182890	16740	16730	16740	16720	283
528	20231010	121300	1065448770	16730	16730	16730	16730	129
529	20231010	121200	1063290600	16720	16720	16730	16720	95
530	20231010	121100	1061702190	16720	16720	16730	16720	255
531	20231010	121000	1057438570	16730	16730	16730	16720	223
532	20231010	120900	1053707800	16730	16740	16740	16730	439
533	20231010	120800	1046363210	16740	16740	16740	16740	3
534	20231010	120700	1046312990	16740	16730	16740	16730	28
535	20231010	120600	1045844540	16730	16740	16740	16730	353
536	20231010	120500	1039938450	16740	16750	16750	16730	246
537	20231010	120400	1035822100	16740	16740	16740	16730	317
538	20231010	120300	1030515830	16750	16770	16770	16750	936
539	20231010	120200	1014827610	16770	16780	16780	16770	35
540	20231010	120100	1014240650	16780	16780	16780	16780	10
541	20231010	120000	1014072850	16770	16780	16780	16770	869
542	20231010	115900	999492750	16790	16790	16790	16790	452
543	20231010	115800	991903670	16790	16790	16800	16790	641
544	20231010	115700	981141270	16790	16800	16800	16790	443
545	20231010	115600	973703190	16790	16790	16790	16790	0
546	20231010	115500	973703190	16790	16790	16790	16790	26
547	20231010	115400	973266650	16790	16820	16820	16790	1533
548	20231010	115300	947505760	16820	16820	16830	16820	12
549	20231010	115200	947303910	16820	16820	16830	16820	384
550	20231010	115100	940845000	16820	16820	16820	16820	0
551	20231010	115000	940845000	16820	16820	16820	16820	153
552	20231010	114900	938271540	16820	16830	16830	16820	138
553	20231010	114800	935949010	16830	16810	16830	16810	200
554	20231010	114700	932584990	16810	16810	16810	16810	23
555	20231010	114600	932198360	16820	16810	16820	16810	3
556	20231010	114500	932147920	16810	16810	16810	16810	257
557	20231010	114400	927827750	16810	16810	16810	16810	30
558	20231010	114300	927323450	16800	16810	16810	16800	48
559	20231010	114200	926516840	16810	16800	16810	16800	264
560	20231010	114100	922081500	16800	16810	16810	16800	31
561	20231010	114000	921560650	16800	16790	16800	16790	31
562	20231010	113900	921040120	16790	16800	16800	16790	22
563	20231010	113800	920670590	16800	16800	16810	16800	416
564	20231010	113700	913681490	16800	16840	16840	16800	1100
565	20231010	113600	895182090	16840	16850	16850	16840	34
566	20231010	113500	894609430	16840	16850	16850	16840	15
567	20231010	113400	894356720	16830	16850	16850	16830	81
568	20231010	113300	892992330	16850	16860	16860	16830	3379
569	20231010	113200	836081230	16860	16860	16860	16860	20
570	20231010	113100	835744030	16860	16860	16870	16860	37
571	20231010	113000	835120160	16860	16860	16860	16860	370
572	20231010	112900	828881960	16860	16870	16870	16860	169
573	20231010	112800	826032520	16860	16860	16860	16860	252
574	20231010	112700	821783800	16860	16860	16860	16860	53
575	20231010	112600	820890220	16860	16870	16880	16860	180
576	20231010	112500	817853920	16880	16880	16880	16870	689
577	20231010	112400	806230380	16880	16900	16900	16880	3307
578	20231010	112300	750392050	16900	16900	16900	16900	260
579	20231010	112200	745998050	16890	16900	16900	16890	133
580	20231010	112100	743750600	16890	16890	16900	16890	1303
581	20231010	112000	721742400	16900	16910	16910	16900	1018
582	20231010	111900	704538050	16900	16900	16910	16900	266
583	20231010	111800	700042630	16910	16910	16910	16910	5
584	20231010	111700	699958080	16910	16920	16920	16900	94
585	20231010	111600	698368740	16910	16910	16910	16910	28
586	20231010	111500	697895260	16920	16910	16920	16910	39
587	20231010	111400	697235480	16920	16910	16920	16910	30
588	20231010	111300	696728130	16910	16910	16910	16910	16
589	20231010	111200	696457570	16910	16910	16910	16900	239
590	20231010	111100	692416510	16900	16910	16910	16900	31
591	20231010	111000	691892340	16900	16910	16910	16900	35
592	20231010	110900	691300720	16910	16900	16910	16900	68
593	20231010	110800	690151310	16910	16910	16910	16900	46
594	20231010	110700	689373650	16910	16910	16910	16910	143
595	20231010	110600	686955520	16920	16910	16920	16910	221
596	20231010	110500	683218260	16920	16920	16920	16910	28
597	20231010	110400	682744720	16910	16910	16910	16910	105
598	20231010	110300	680969170	16900	16910	16910	16900	141
599	20231010	110200	678585090	16910	16900	16920	16900	353
600	20231010	110100	672617680	16900	16910	16910	16900	4212
601	20231010	110000	601429070	16910	16910	16910	16910	676
602	20231010	105900	589997910	16920	16920	16920	16920	321
603	20231010	105800	584566590	16920	16920	16920	16920	23
604	20231010	105700	584177430	16920	16930	16940	16920	1277
605	20231010	105600	562569140	16940	16930	16940	16930	113
606	20231010	105500	560655900	16930	16940	16940	16930	25
607	20231010	105400	560232640	16940	16940	16940	16940	214
608	20231010	105300	556607480	16930	16940	16940	16930	56
609	20231010	105200	555659070	16930	16930	16930	16930	70
610	20231010	105100	554473970	16930	16950	16950	16930	464
611	20231010	105000	546616330	16950	16940	16950	16940	41
612	20231010	104900	545921730	16940	16950	16950	16940	102
613	20231010	104800	544193840	16950	16950	16950	16940	36
614	20231010	104700	543583860	16940	16940	16940	16940	4
615	20231010	104600	543516100	16950	16950	16960	16950	169
616	20231010	104500	540651170	16950	16950	16950	16950	13
617	20231010	104400	540430820	16950	16960	16960	16950	52
618	20231010	104300	539549020	16940	16980	16980	16940	25
619	20231010	104200	539125160	16960	16960	16960	16960	5
620	20231010	104100	539040360	16940	16930	16940	16930	413
621	20231010	104000	532044790	16930	16920	16930	16920	165
622	20231010	103900	529251470	16920	16920	16920	16920	94
623	20231010	103800	527660990	16920	16930	16930	16920	1039
624	20231010	103700	510076680	16930	16940	16940	16930	46
625	20231010	103600	509297480	16940	16940	16940	16930	293
626	20231010	103500	504334790	16930	16930	16930	16930	20
627	20231010	103400	503996190	16930	16940	16940	16930	115
628	20231010	103300	502048320	16940	16940	16940	16940	173
629	20231010	103200	499117700	16930	16930	16940	16930	37
630	20231010	103100	498491190	16940	16940	16940	16930	130
631	20231010	103000	496290210	16940	16940	16940	16940	129
632	20231010	102900	494104950	16940	16940	16940	16930	74
633	20231010	102800	492851620	16930	16940	16940	16930	171
634	20231010	102700	489954920	16940	16940	16940	16930	67
635	20231010	102600	488820510	16940	16950	16950	16940	500
636	20231010	102500	480349090	16960	16960	16960	16950	24
637	20231010	102400	479942060	16960	16960	16960	16960	23
638	20231010	102300	479551980	16960	16960	16960	16960	587
639	20231010	102200	469596460	16960	16960	16960	16960	28
640	20231010	102100	469121580	16960	17000	17000	16960	14
641	20231010	102000	468884020	16960	16960	16960	16960	94
642	20231010	101900	467289780	16950	16950	16960	16950	60
643	20231010	101800	466272430	16950	16960	16960	16950	521
644	20231010	101700	457441250	16950	16960	16960	16950	135
645	20231010	101600	455152830	16950	16950	16960	16950	278
646	20231010	101500	450440550	16960	16960	16960	16960	52
647	20231010	101400	449558630	16960	16960	16960	16960	25
648	20231010	101300	449134630	16960	16950	16960	16950	73
649	20231010	101200	447896950	16950	16960	16960	16950	216
650	20231010	101100	444234770	16970	17000	17000	16970	36
651	20231010	101000	443623780	17000	17010	17010	17000	208
652	20231010	100900	440087140	17010	17000	17010	17000	32
653	20231010	100800	439542930	17000	16990	17000	16990	59
654	20231010	100700	438540350	17000	16990	17000	16990	79
655	20231010	100600	437197640	16990	16980	16990	16980	233
656	20231010	100500	433241280	16980	16990	16990	16980	702
657	20231010	100400	421318440	16990	16990	17000	16990	28
658	20231010	100300	420842500	16990	17000	17000	16990	68
659	20231010	100200	419687040	17000	17020	17020	17000	265
660	20231010	100100	415181720	17020	17030	17030	17000	25
661	20231010	100000	414756670	17030	17000	17030	17000	108
662	20231010	095900	412919190	17000	17000	17010	17000	61
663	20231010	095800	411881860	17010	17000	17010	17000	53
664	20231010	095700	410980730	17000	17010	17010	17000	258
665	20231010	095600	406594580	17010	17030	17030	17010	96
666	20231010	095500	404961520	17030	17030	17030	17010	226
667	20231010	095400	401115910	17030	17010	17030	17010	106
668	20231010	095300	399311750	17020	17020	17020	17010	38
669	20231010	095200	398665230	17020	17020	17020	17020	49
670	20231010	095100	397831250	17010	17020	17020	17010	44
671	20231010	095000	397082600	17020	17030	17030	17010	177
672	20231010	094900	394070070	17030	17070	17070	17030	480
673	20231010	094800	385877390	17070	17030	17090	17030	173
674	20231010	094700	382924140	17020	17030	17100	17020	416
675	20231010	094600	375841700	17030	17100	17100	17030	506
676	20231010	094500	367194490	17090	17150	17150	17090	878
677	20231010	094400	352163130	17150	17160	17170	17150	495
678	20231010	094300	343667690	17160	17160	17160	17160	26
679	20231010	094200	343221530	17160	17170	17170	17160	16
680	20231010	094100	342946820	17160	17160	17160	17160	29
681	20231010	094000	342449180	17170	17150	17170	17150	82
682	20231010	093900	341041530	17160	17170	17170	17140	239
683	20231010	093800	336941160	17170	17130	17170	17130	407
684	20231010	093700	329964040	17100	17130	17130	17100	424
685	20231010	093600	322713150	17130	17110	17130	17110	48
686	20231010	093500	321891570	17140	17140	17140	17140	4
687	20231010	093400	321823010	17100	17100	17140	17100	53
688	20231010	093300	320916540	17140	17090	17140	17090	679
689	20231010	093200	309304430	17100	17100	17100	17020	33
690	20231010	093100	308741970	17020	17020	17020	17020	106
691	20231010	093000	306937850	17020	17020	17020	17020	42
692	20231010	092900	306223010	17020	17020	17020	17020	63
693	20231010	092800	305150750	17100	17020	17100	17020	1250
694	20231010	092700	283863750	17010	17110	17110	17010	59
695	20231010	092600	282856760	17010	17130	17130	17010	362
696	20231010	092500	276675840	17140	17120	17140	17110	414
697	20231010	092400	269588890	17110	17110	17120	17110	54
698	20231010	092300	268664900	17110	17130	17140	17110	597
699	20231010	092200	258433440	17120	17140	17140	17110	148
700	20231010	092100	255901080	17140	17150	17160	17140	283
701	20231010	092000	251048390	17140	17110	17140	17110	1158
702	20231010	091900	231215360	17110	17140	17140	16920	653
703	20231010	091800	220098240	17140	17100	17150	17100	483
704	20231010	091700	211828720	17100	16990	17100	16990	205
705	20231010	091600	208334420	16990	16990	16990	16990	98
706	20231010	091500	206669400	16920	16990	16990	16920	28
707	20231010	091400	206195080	16990	16910	16990	16910	745
708	20231010	091300	193585150	16910	16910	16910	16900	399
709	20231010	091200	186838350	16910	16910	16910	16910	240
710	20231010	091100	182779950	16910	16910	16910	16900	1608
711	20231010	091000	155591950	16930	16910	16930	16910	606
712	20231010	090900	145338610	16930	16940	16940	16910	341
713	20231010	090800	139570570	16980	16990	16990	16980	3
714	20231010	090700	139519620	16990	16940	16990	16940	87
715	20231010	090600	138044640	16940	16960	16960	16940	1324
716	20231010	090500	115597170	17000	17000	17000	16950	548
717	20231010	090400	106296530	17000	17040	17040	17000	1434
718	20231010	090300	81901380	17040	17040	17040	17040	1165
719	20231010	090200	62049780	17000	17020	17160	17000	612
720	20231010	090100	51641330	17170	17170	17170	17160	963
721	20231010	090000	35106740	17160	16940	17230	16940	1966