KissMeData/004430/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	184100	1464359320	15940	15940	15940	15940	4942
3	20231010	184000	1464359320	15940	15940	15940	15940	0
4	20231010	183900	1464359320	15940	15940	15940	15940	0
5	20231010	183800	1464359320	15940	15940	15940	15940	0
6	20231010	183700	1464359320	15940	15940	15940	15940	0
7	20231010	183600	1464359320	15940	15940	15940	15940	0
8	20231010	183500	1464359320	15940	15940	15940	15940	0
9	20231010	183400	1464359320	15940	15940	15940	15940	0
10	20231010	183300	1464359320	15940	15940	15940	15940	0
11	20231010	183200	1464359320	15940	15940	15940	15940	0
12	20231010	183100	1464359320	15940	15940	15940	15940	0
13	20231010	183000	1464359320	15940	15940	15940	15940	0
14	20231010	182900	1464359320	15940	15940	15940	15940	0
15	20231010	182800	1464359320	15940	15940	15940	15940	0
16	20231010	182700	1464359320	15940	15940	15940	15940	0
17	20231010	182600	1464359320	15940	15940	15940	15940	0
18	20231010	182500	1464359320	15940	15940	15940	15940	0
19	20231010	182400	1464359320	15940	15940	15940	15940	0
20	20231010	182300	1464359320	15940	15940	15940	15940	0
21	20231010	182200	1464359320	15940	15940	15940	15940	0
22	20231010	182100	1464359320	15940	15940	15940	15940	0
23	20231010	182000	1464359320	15940	15940	15940	15940	0
24	20231010	181900	1464359320	15940	15940	15940	15940	0
25	20231010	181800	1464359320	15940	15940	15940	15940	0
26	20231010	181700	1464359320	15940	15940	15940	15940	0
27	20231010	181600	1464359320	15940	15940	15940	15940	0
28	20231010	181500	1464359320	15940	15940	15940	15940	0
29	20231010	181400	1464359320	15940	15940	15940	15940	0
30	20231010	181300	1464359320	15940	15940	15940	15940	0
31	20231010	181200	1464359320	15940	15940	15940	15940	0
32	20231010	181100	1464359320	15940	15940	15940	15940	4942
33	20231010	181000	1464359320	15940	15940	15940	15940	0
34	20231010	180900	1464359320	15940	15940	15940	15940	0
35	20231010	180800	1464359320	15940	15940	15940	15940	0
36	20231010	180700	1464359320	15940	15940	15940	15940	0
37	20231010	180600	1464359320	15940	15940	15940	15940	0
38	20231010	180500	1464359320	15940	15940	15940	15940	0
39	20231010	180400	1464359320	15940	15940	15940	15940	0
40	20231010	180300	1464359320	15940	15940	15940	15940	0
41	20231010	180200	1464359320	15940	15940	15940	15940	0
42	20231010	180100	1464359320	15940	15940	15940	15940	0
43	20231010	180000	1464359320	15940	15940	15940	15940	0
44	20231010	175900	1464359320	15940	15940	15940	15940	0
45	20231010	175800	1464359320	15940	15940	15940	15940	0
46	20231010	175700	1464359320	15940	15940	15940	15940	0
47	20231010	175600	1464359320	15940	15940	15940	15940	0
48	20231010	175500	1464359320	15940	15940	15940	15940	0
49	20231010	175400	1464359320	15940	15940	15940	15940	0
50	20231010	175300	1464359320	15940	15940	15940	15940	0
51	20231010	175200	1464359320	15940	15940	15940	15940	0
52	20231010	175100	1464359320	15940	15940	15940	15940	0
53	20231010	175000	1464359320	15940	15940	15940	15940	0
54	20231010	174900	1464359320	15940	15940	15940	15940	0
55	20231010	174800	1464359320	15940	15940	15940	15940	0
56	20231010	174700	1464359320	15940	15940	15940	15940	0
57	20231010	174600	1464359320	15940	15940	15940	15940	0
58	20231010	174500	1464359320	15940	15940	15940	15940	0
59	20231010	174400	1464359320	15940	15940	15940	15940	0
60	20231010	174300	1464359320	15940	15940	15940	15940	0
61	20231010	174200	1464359320	15940	15940	15940	15940	0
62	20231010	174100	1464359320	15940	15940	15940	15940	4942
63	20231010	174000	1464359320	15940	15940	15940	15940	0
64	20231010	173900	1464359320	15940	15940	15940	15940	0
65	20231010	173800	1464359320	15940	15940	15940	15940	0
66	20231010	173700	1464359320	15940	15940	15940	15940	0
67	20231010	173600	1464359320	15940	15940	15940	15940	0
68	20231010	173500	1464359320	15940	15940	15940	15940	0
69	20231010	173400	1464359320	15940	15940	15940	15940	0
70	20231010	173300	1464359320	15940	15940	15940	15940	0
71	20231010	173200	1464359320	15940	15940	15940	15940	0
72	20231010	173100	1464359320	15940	15940	15940	15940	0
73	20231010	173000	1464359320	15940	15940	15940	15940	0
74	20231010	172900	1464359320	15940	15940	15940	15940	0
75	20231010	172800	1464359320	15940	15940	15940	15940	0
76	20231010	172700	1464359320	15940	15940	15940	15940	0
77	20231010	172600	1464359320	15940	15940	15940	15940	0
78	20231010	172500	1464359320	15940	15940	15940	15940	0
79	20231010	172400	1464359320	15940	15940	15940	15940	0
80	20231010	172300	1464359320	15940	15940	15940	15940	0
81	20231010	172200	1464359320	15940	15940	15940	15940	0
82	20231010	172100	1464359320	15940	15940	15940	15940	0
83	20231010	172000	1464359320	15940	15940	15940	15940	0
84	20231010	171900	1464359320	15940	15940	15940	15940	0
85	20231010	171800	1464359320	15940	15940	15940	15940	0
86	20231010	171700	1464359320	15940	15940	15940	15940	0
87	20231010	171600	1464359320	15940	15940	15940	15940	0
88	20231010	171500	1464359320	15940	15940	15940	15940	0
89	20231010	171400	1464359320	15940	15940	15940	15940	0
90	20231010	171300	1464359320	15940	15940	15940	15940	0
91	20231010	171200	1464359320	15940	15940	15940	15940	0
92	20231010	171100	1464359320	15940	15940	15940	15940	4942
93	20231010	171000	1464359320	15940	15940	15940	15940	0
94	20231010	170900	1464359320	15940	15940	15940	15940	0
95	20231010	170800	1464359320	15940	15940	15940	15940	0
96	20231010	170700	1464359320	15940	15940	15940	15940	0
97	20231010	170600	1464359320	15940	15940	15940	15940	0
98	20231010	170500	1464359320	15940	15940	15940	15940	0
99	20231010	170400	1464359320	15940	15940	15940	15940	0
100	20231010	170300	1464359320	15940	15940	15940	15940	0
101	20231010	170200	1464359320	15940	15940	15940	15940	0
102	20231010	170100	1464359320	15940	15940	15940	15940	0
103	20231010	170000	1464359320	15940	15940	15940	15940	0
104	20231010	165900	1464359320	15940	15940	15940	15940	0
105	20231010	165800	1464359320	15940	15940	15940	15940	0
106	20231010	165700	1464359320	15940	15940	15940	15940	0
107	20231010	165600	1464359320	15940	15940	15940	15940	0
108	20231010	165500	1464359320	15940	15940	15940	15940	0
109	20231010	165400	1464359320	15940	15940	15940	15940	0
110	20231010	165300	1464359320	15940	15940	15940	15940	0
111	20231010	165200	1464359320	15940	15940	15940	15940	0
112	20231010	165100	1464359320	15940	15940	15940	15940	0
113	20231010	165000	1464359320	15940	15940	15940	15940	0
114	20231010	164900	1464359320	15940	15940	15940	15940	0
115	20231010	164800	1464359320	15940	15940	15940	15940	0
116	20231010	164700	1464359320	15940	15940	15940	15940	0
117	20231010	164600	1464359320	15940	15940	15940	15940	0
118	20231010	164500	1464359320	15940	15940	15940	15940	0
119	20231010	164400	1464359320	15940	15940	15940	15940	0
120	20231010	164300	1464359320	15940	15940	15940	15940	0
121	20231010	164200	1464359320	15940	15940	15940	15940	0
122	20231010	164100	1464359320	15940	15940	15940	15940	4942
123	20231010	164000	1464359320	15940	15940	15940	15940	0
124	20231010	163900	1464359320	15940	15940	15940	15940	0
125	20231010	163800	1464359320	15940	15940	15940	15940	0
126	20231010	163700	1464359320	15940	15940	15940	15940	0
127	20231010	163600	1464359320	15940	15940	15940	15940	0
128	20231010	163500	1464359320	15940	15940	15940	15940	0
129	20231010	163400	1464359320	15940	15940	15940	15940	0
130	20231010	163300	1464359320	15940	15940	15940	15940	0
131	20231010	163200	1464359320	15940	15940	15940	15940	0
132	20231010	163100	1464359320	15940	15940	15940	15940	0
133	20231010	163000	1464359320	15940	15940	15940	15940	0
134	20231010	162900	1464359320	15940	15940	15940	15940	0
135	20231010	162800	1464359320	15940	15940	15940	15940	0
136	20231010	162700	1464359320	15940	15940	15940	15940	0
137	20231010	162600	1464359320	15940	15940	15940	15940	0
138	20231010	162500	1464359320	15940	15940	15940	15940	0
139	20231010	162400	1464359320	15940	15940	15940	15940	0
140	20231010	162300	1464359320	15940	15940	15940	15940	0
141	20231010	162200	1464359320	15940	15940	15940	15940	0
142	20231010	162100	1464359320	15940	15940	15940	15940	0
143	20231010	162000	1464359320	15940	15940	15940	15940	0
144	20231010	161900	1464359320	15940	15940	15940	15940	0
145	20231010	161800	1464359320	15940	15940	15940	15940	0
146	20231010	161700	1464359320	15940	15940	15940	15940	0
147	20231010	161600	1464359320	15940	15940	15940	15940	0
148	20231010	161500	1464359320	15940	15940	15940	15940	0
149	20231010	161400	1464359320	15940	15940	15940	15940	0
150	20231010	161300	1464359320	15940	15940	15940	15940	0
151	20231010	161200	1464359320	15940	15940	15940	15940	0
152	20231010	161100	1464359320	15940	15940	15940	15940	4942
153	20231010	161000	1464359320	15940	15940	15940	15940	0
154	20231010	160900	1464359320	15940	15940	15940	15940	0
155	20231010	160800	1464359320	15940	15940	15940	15940	0
156	20231010	160700	1464359320	15940	15940	15940	15940	0
157	20231010	160600	1464359320	15940	15940	15940	15940	0
158	20231010	160500	1464359320	15940	15940	15940	15940	0
159	20231010	160400	1464359320	15940	15940	15940	15940	0
160	20231010	160300	1464359320	15940	15940	15940	15940	0
161	20231010	160200	1464359320	15940	15940	15940	15940	0
162	20231010	160100	1464359320	15940	15940	15940	15940	0
163	20231010	160000	1464359320	15940	15940	15940	15940	0
164	20231010	155900	1464359320	15940	15940	15940	15940	0
165	20231010	155800	1464359320	15940	15940	15940	15940	0
166	20231010	155700	1464359320	15940	15940	15940	15940	0
167	20231010	155600	1464359320	15940	15940	15940	15940	0
168	20231010	155500	1464359320	15940	15940	15940	15940	0
169	20231010	155400	1464359320	15940	15940	15940	15940	0
170	20231010	155300	1464359320	15940	15940	15940	15940	0
171	20231010	155200	1464359320	15940	15940	15940	15940	0
172	20231010	155100	1464359320	15940	15940	15940	15940	0
173	20231010	155000	1464359320	15940	15940	15940	15940	0
174	20231010	154900	1464359320	15940	15940	15940	15940	0
175	20231010	154800	1464359320	15940	15940	15940	15940	0
176	20231010	154700	1464359320	15940	15940	15940	15940	0
177	20231010	154600	1464359320	15940	15940	15940	15940	0
178	20231010	154500	1464359320	15940	15940	15940	15940	0
179	20231010	154400	1464359320	15940	15940	15940	15940	0
180	20231010	154300	1464359320	15940	15940	15940	15940	0
181	20231010	154200	1464359320	15940	15940	15940	15940	0
182	20231010	154100	1464359320	15940	15940	15940	15940	4942
183	20231010	154000	1464359320	15940	15940	15940	15940	0
184	20231010	153900	1464359320	15940	15940	15940	15940	0
185	20231010	153800	1464359320	15940	15940	15940	15940	0
186	20231010	153700	1464359320	15940	15940	15940	15940	0
187	20231010	153600	1464359320	15940	15940	15940	15940	0
188	20231010	153500	1464359320	15940	15940	15940	15940	0
189	20231010	153400	1464359320	15940	15940	15940	15940	0
190	20231010	153300	1464359320	15940	15940	15940	15940	0
191	20231010	153200	1464359320	15940	15940	15940	15940	0
192	20231010	153100	1464359320	15940	15940	15940	15940	0
193	20231010	153000	1464359320	15940	15940	15940	15940	4942
194	20231010	152900	1385583840	15920	15920	15920	15920	0
195	20231010	152800	1385583840	15920	15920	15920	15920	0
196	20231010	152700	1385583840	15920	15920	15920	15920	0
197	20231010	152600	1385583840	15920	15920	15920	15920	0
198	20231010	152500	1385583840	15920	15920	15920	15920	0
199	20231010	152400	1385583840	15920	15920	15920	15920	0
200	20231010	152300	1385583840	15920	15920	15920	15920	0
201	20231010	152200	1385583840	15920	15920	15920	15920	0
202	20231010	152100	1385583840	15920	15920	15920	15920	0
203	20231010	152000	1385583840	15920	15920	15920	15920	0
204	20231010	151900	1385583840	15920	15920	15920	15920	29
205	20231010	151800	1385122160	15950	15930	15950	15930	513
206	20231010	151700	1376945040	15930	15920	15930	15920	180
207	20231010	151600	1374079420	15930	15920	15930	15920	91
208	20231010	151500	1372630690	15920	15920	15930	15920	211
209	20231010	151400	1369271560	15920	15920	15920	15920	44
210	20231010	151300	1368571080	15930	15940	15940	15930	577
211	20231010	151200	1359376150	15940	15940	15940	15930	298
212	20231010	151100	1354627870	15940	15930	15950	15930	61
213	20231010	151000	1353655570	15940	15930	15940	15930	230
214	20231010	150900	1349991610	15940	15940	15950	15930	525
215	20231010	150800	1341627870	15940	15930	15940	15930	39
216	20231010	150700	1341006400	15930	15930	15950	15920	2067
217	20231010	150600	1308092030	15930	15940	15940	15930	260
218	20231010	150500	1303948000	15940	15930	15940	15930	223
219	20231010	150400	1300395600	15920	15910	15930	15900	284
220	20231010	150300	1295872880	15910	15900	15910	15900	82
221	20231010	150200	1294569040	15900	15910	15910	15900	133
222	20231010	150100	1292454010	15910	15910	15920	15910	191
223	20231010	150000	1289415190	15910	15910	15910	15900	337
224	20231010	145900	1284056850	15900	15910	15910	15900	457
225	20231010	145800	1276790400	15930	15930	15930	15930	1
226	20231010	145700	1276774470	15880	15890	15900	15880	2836
227	20231010	145600	1231696040	15890	15940	15940	15890	3665
228	20231010	145500	1173378630	15950	15960	15960	15950	183
229	20231010	145400	1170459750	15960	15960	15970	15960	290
230	20231010	145300	1165831240	15970	15990	15990	15970	1706
231	20231010	145200	1138573480	15990	16000	16000	15990	78
232	20231010	145100	1137325720	15990	16000	16000	15990	309
233	20231010	145000	1132381910	16000	16010	16010	16000	142
234	20231010	144900	1130108550	16010	16020	16020	16010	120
235	20231010	144800	1128186450	16020	16020	16020	16020	19
236	20231010	144700	1127882070	16020	16020	16020	16010	63
237	20231010	144600	1126873000	16010	16010	16010	16010	197
238	20231010	144500	1123719030	16010	16010	16010	16010	19
239	20231010	144400	1123414840	16010	16010	16020	16010	53
240	20231010	144300	1122566250	16020	16020	16020	16020	9
241	20231010	144200	1122422070	16010	16010	16010	16010	0
242	20231010	144100	1122422070	16010	16030	16050	16010	426
243	20231010	144000	1115591480	16030	16020	16030	16020	74
244	20231010	143900	1114405670	16020	16020	16020	16020	21
245	20231010	143800	1114069250	16020	16020	16030	15990	195
246	20231010	143700	1110949190	16010	16000	16010	16000	58
247	20231010	143600	1110021000	16000	16000	16000	16000	21
248	20231010	143500	1109685000	16010	16000	16020	15980	378
249	20231010	143400	1103638290	16000	16000	16000	16000	20
250	20231010	143300	1103318290	16030	16040	16040	16030	6
251	20231010	143200	1103222100	16040	16040	16040	15970	503
252	20231010	143100	1095186150	15980	16000	16000	15960	1173
253	20231010	143000	1076427450	15980	15980	15980	15980	8
254	20231010	142900	1076299610	15960	15970	15970	15960	59
255	20231010	142800	1075357880	15960	15970	15970	15960	295
256	20231010	142700	1070646840	15980	15990	15990	15970	52
257	20231010	142600	1069816370	15990	15980	15990	15970	258
258	20231010	142500	1065693750	15980	15990	15990	15980	148
259	20231010	142400	1063327710	15990	15990	15990	15990	11
260	20231010	142300	1063151820	15990	15990	15990	15990	598
261	20231010	142200	1053589800	16000	16000	16000	16000	90
262	20231010	142100	1052149800	16000	16000	16000	16000	5
263	20231010	142000	1052069800	15990	15990	16000	15990	557
264	20231010	141900	1043162840	16000	16000	16000	16000	0
265	20231010	141800	1043162840	16000	16000	16000	16000	410
266	20231010	141700	1036602840	16000	15990	16000	15990	391
267	20231010	141600	1030347630	16000	16000	16000	15990	1913
268	20231010	141500	999745480	16000	16030	16040	16000	2469
269	20231010	141400	960226880	16030	16050	16050	16030	1419
270	20231010	141300	937460690	16060	16060	16060	16060	51
271	20231010	141200	936641630	16060	16070	16070	16060	698
272	20231010	141100	925427830	16070	16090	16090	16070	83
273	20231010	141000	924093220	16080	16080	16090	16080	18
274	20231010	140900	923803760	16080	16080	16090	16080	13
275	20231010	140800	923594710	16070	16080	16080	16070	16
276	20231010	140700	923337490	16080	16080	16080	16070	805
277	20231010	140600	910394170	16090	16100	16100	16090	112
278	20231010	140500	908591990	16100	16100	16100	16100	176
279	20231010	140400	905758390	16100	16100	16100	16100	16
280	20231010	140300	905500790	16100	16100	16100	16100	22
281	20231010	140200	905146590	16100	16090	16100	16090	13
282	20231010	140100	904937400	16080	16090	16090	16080	59
283	20231010	140000	903988660	16090	16100	16100	16090	106
284	20231010	135900	902282120	16100	16100	16100	16100	7
285	20231010	135800	902169420	16110	16090	16110	16090	116
286	20231010	135700	900302960	16090	16090	16090	16090	26
287	20231010	135600	899884620	16090	16100	16100	16090	85
288	20231010	135500	898516910	16100	16100	16100	16100	40
289	20231010	135400	897872910	16100	16100	16100	16100	10
290	20231010	135300	897711910	16100	16100	16100	16100	104
291	20231010	135200	896037510	16090	16090	16090	16090	0
292	20231010	135100	896037510	16090	16090	16090	16090	0
293	20231010	135000	896037510	16090	16110	16110	16090	414
294	20231010	134900	889372110	16110	16110	16110	16110	12
295	20231010	134800	889178790	16160	16160	16160	16160	1
296	20231010	134700	889162630	16160	16180	16180	16160	2
297	20231010	134600	889130290	16100	16100	16100	16100	0
298	20231010	134500	889130290	16100	16100	16100	16100	0
299	20231010	134400	889130290	16100	16100	16100	16100	21
300	20231010	134300	888792190	16100	16090	16100	16090	34
301	20231010	134200	888245070	16080	16080	16080	16080	0
302	20231010	134100	888245070	16080	16080	16080	16080	0
303	20231010	134000	888245070	16080	16100	16100	16080	271
304	20231010	133900	883884540	16100	16100	16100	16100	5
305	20231010	133800	883804040	16100	16100	16100	16100	218
306	20231010	133700	880294240	16100	16100	16100	16090	4
307	20231010	133600	880229850	16100	16100	16100	16100	122
308	20231010	133500	878265650	16090	16090	16090	16090	33
309	20231010	133400	877734680	16080	16080	16080	16080	61
310	20231010	133300	876753800	16080	16080	16080	16080	7
311	20231010	133200	876641240	16070	16070	16070	16070	138
312	20231010	133100	874423580	16060	16060	16060	16060	103
313	20231010	133000	872769400	16070	16070	16070	16070	0
314	20231010	132900	872769400	16070	16070	16070	16070	123
315	20231010	132800	870792790	16070	16070	16070	16070	20
316	20231010	132700	870471390	16060	16070	16070	16060	281
317	20231010	132600	865958090	16070	16090	16090	16070	192
318	20231010	132500	862870760	16090	16080	16090	16080	19
319	20231010	132400	862565210	16090	16100	16100	16090	73
320	20231010	132300	861390420	16100	16110	16110	16100	1315
321	20231010	132200	840218820	16110	16120	16130	16100	882
322	20231010	132100	826007010	16120	16150	16160	16120	686
323	20231010	132000	814938550	16150	16150	16150	16150	0
324	20231010	131900	814938550	16150	16150	16150	16150	22
325	20231010	131800	814583250	16150	16150	16150	16150	72
326	20231010	131700	813420450	16150	16150	16150	16150	0
327	20231010	131600	813420450	16150	16150	16150	16150	0
328	20231010	131500	813420450	16150	16150	16150	16150	1
329	20231010	131400	813404300	16150	16140	16150	16140	6
330	20231010	131300	813307450	16150	16150	16150	16130	303
331	20231010	131200	808419290	16150	16170	16170	16150	1092
332	20231010	131100	790776520	16170	16190	16190	16170	291
333	20231010	131000	786069460	16190	16190	16190	16190	1
334	20231010	130900	786053270	16210	16210	16210	16210	2
335	20231010	130800	786020850	16210	16200	16210	16180	2867
336	20231010	130700	739592820	16210	16210	16210	16210	55
337	20231010	130600	738701270	16210	16200	16210	16200	7
338	20231010	130500	738587860	16210	16210	16210	16210	6
339	20231010	130400	738490600	16210	16210	16210	16210	41
340	20231010	130300	737825990	16210	16210	16210	16200	110
341	20231010	130200	736043890	16210	16200	16210	16200	31
342	20231010	130100	735541490	16210	16210	16210	16210	661
343	20231010	130000	724826680	16210	16250	16250	16210	2
344	20231010	125900	724794220	16220	16220	16220	16220	316
345	20231010	125800	719668700	16220	16220	16220	16220	0
346	20231010	125700	719668700	16220	16220	16220	16220	3
347	20231010	125600	719620040	16230	16230	16230	16230	0
348	20231010	125500	719620040	16230	16230	16230	16230	0
349	20231010	125400	719620040	16230	16230	16230	16230	11
350	20231010	125300	719441510	16230	16240	16240	16210	1227
351	20231010	125200	699541610	16250	16270	16270	16250	156
352	20231010	125100	697006590	16260	16260	16260	16260	3
353	20231010	125000	696957810	16260	16260	16260	16260	5
354	20231010	124900	696876510	16260	16260	16260	16260	99
355	20231010	124800	695266770	16240	16250	16250	16240	8
356	20231010	124700	695136840	16250	16250	16250	16250	10
357	20231010	124600	694974340	16250	16250	16250	16250	4
358	20231010	124500	694909340	16250	16250	16250	16250	69
359	20231010	124400	693788090	16250	16250	16250	16250	6
360	20231010	124300	693690590	16250	16250	16250	16250	55
361	20231010	124200	692796840	16250	16260	16260	16250	100
362	20231010	124100	691171830	16260	16260	16260	16260	76
363	20231010	124000	689936070	16290	16270	16290	16270	3
364	20231010	123900	689887220	16260	16260	16260	16260	0
365	20231010	123800	689887220	16260	16260	16260	16260	0
366	20231010	123700	689887220	16260	16270	16270	16260	304
367	20231010	123600	684941150	16270	16270	16270	16270	1
368	20231010	123500	684924880	16290	16290	16290	16290	50
369	20231010	123400	684110380	16280	16280	16280	16280	3
370	20231010	123300	684061540	16290	16290	16290	16290	0
371	20231010	123200	684061540	16290	16290	16290	16290	321
372	20231010	123100	678832450	16290	16290	16290	16290	179
373	20231010	123000	675916540	16260	16260	16260	16260	50
374	20231010	122900	675103540	16290	16260	16290	16250	85
375	20231010	122800	673721460	16250	16250	16250	16250	0
376	20231010	122700	673721460	16250	16260	16260	16250	60
377	20231010	122600	672746420	16260	16260	16260	16260	656
378	20231010	122500	662079860	16260	16260	16260	16260	2
379	20231010	122400	662047340	16250	16250	16250	16250	109
380	20231010	122300	660276090	16250	16260	16260	16250	125
381	20231010	122200	658244510	16260	16300	16300	16260	3674
382	20231010	122100	598399210	16300	16330	16330	16300	2211
383	20231010	122000	562353930	16330	16330	16330	16330	0
384	20231010	121900	562353930	16330	16330	16330	16330	584
385	20231010	121800	552817210	16340	16330	16350	16330	421
386	20231010	121700	545942240	16340	16340	16340	16340	0
387	20231010	121600	545942240	16340	16340	16340	16340	68
388	20231010	121500	544831120	16340	16350	16350	16340	1366
389	20231010	121400	522498070	16350	16350	16350	16350	0
390	20231010	121300	522498070	16350	16350	16350	16350	215
391	20231010	121200	518982820	16350	16350	16350	16350	0
392	20231010	121100	518982820	16350	16360	16360	16350	630
393	20231010	121000	508676890	16370	16360	16370	16360	62
394	20231010	120900	507662450	16360	16370	16370	16360	878
395	20231010	120800	493298160	16370	16360	16370	16360	96
396	20231010	120700	491727560	16360	16370	16370	16360	402
397	20231010	120600	485150820	16370	16360	16370	16360	111
398	20231010	120500	483334850	16360	16360	16360	16360	7
399	20231010	120400	483220330	16370	16370	16370	16370	0
400	20231010	120300	483220330	16370	16370	16370	16370	5
401	20231010	120200	483138480	16370	16370	16370	16370	4
402	20231010	120100	483073000	16360	16360	16360	16360	0
403	20231010	120000	483073000	16360	16360	16360	16360	0
404	20231010	115900	483073000	16360	16360	16360	16360	1
405	20231010	115800	483056640	16360	16370	16370	16360	39
406	20231010	115700	482418270	16370	16370	16370	16370	29
407	20231010	115600	481943540	16370	16380	16380	16370	91
408	20231010	115500	480453860	16380	16370	16380	16370	8
409	20231010	115400	480322870	16380	16380	16380	16380	0
410	20231010	115300	480322870	16380	16380	16380	16380	10
411	20231010	115200	480159070	16360	16360	16360	16360	1
412	20231010	115100	480142710	16360	16360	16360	16360	0
413	20231010	115000	480142710	16360	16360	16360	16360	71
414	20231010	114900	478981150	16360	16360	16360	16360	0
415	20231010	114800	478981150	16360	16360	16360	16360	0
416	20231010	114700	478981150	16360	16360	16360	16360	1
417	20231010	114600	478964790	16370	16370	16370	16370	45
418	20231010	114500	478228140	16370	16370	16370	16370	0
419	20231010	114400	478228140	16370	16370	16370	16370	3
420	20231010	114300	478179030	16360	16360	16360	16360	75
421	20231010	114200	476952030	16360	16360	16360	16360	0
422	20231010	114100	476952030	16360	16360	16360	16360	104
423	20231010	114000	475250590	16370	16370	16370	16370	82
424	20231010	113900	473908250	16370	16370	16370	16370	418
425	20231010	113800	467065590	16370	16370	16370	16370	29
426	20231010	113700	466590860	16370	16370	16370	16370	0
427	20231010	113600	466590860	16370	16370	16370	16370	0
428	20231010	113500	466590860	16370	16370	16370	16370	2
429	20231010	113400	466558120	16370	16360	16370	16360	161
430	20231010	113300	463923610	16370	16370	16370	16370	3
431	20231010	113200	463874500	16370	16370	16370	16370	298
432	20231010	113100	458996240	16370	16370	16370	16370	232
433	20231010	113000	455198400	16370	16370	16370	16370	1
434	20231010	112900	455182030	16350	16350	16350	16350	6
435	20231010	112800	455083930	16360	16360	16360	16360	416
436	20231010	112700	448278170	16370	16370	16370	16370	17
437	20231010	112600	447999880	16360	16370	16370	16360	403
438	20231010	112500	441403070	16380	16380	16380	16380	0
439	20231010	112400	441403070	16380	16380	16380	16380	159
440	20231010	112300	438798650	16370	16370	16370	16370	1
441	20231010	112200	438782280	16390	16380	16390	16380	3
442	20231010	112100	438733130	16380	16380	16380	16380	5
443	20231010	112000	438651230	16380	16370	16380	16370	455
444	20231010	111900	431201600	16370	16370	16370	16370	5
445	20231010	111800	431119750	16360	16360	16360	16360	100
446	20231010	111700	429483750	16360	16360	16370	16360	838
447	20231010	111600	415773970	16370	16370	16370	16370	30
448	20231010	111500	415282870	16360	16360	16360	16360	6
449	20231010	111400	415184710	16370	16370	16370	16370	0
450	20231010	111300	415184710	16370	16370	16370	16370	0
451	20231010	111200	415184710	16370	16370	16370	16370	1
452	20231010	111100	415168340	16370	16370	16370	16370	15
453	20231010	111000	414922790	16370	16370	16370	16360	131
454	20231010	110900	412778330	16370	16370	16370	16370	365
455	20231010	110800	406803280	16370	16370	16370	16370	106
456	20231010	110700	405068060	16370	16370	16370	16370	73
457	20231010	110600	403873050	16380	16380	16380	16380	0
458	20231010	110500	403873050	16380	16380	16380	16380	0
459	20231010	110400	403873050	16380	16380	16390	16380	743
460	20231010	110300	391702640	16380	16390	16390	16380	71
461	20231010	110200	390539650	16390	16380	16390	16380	23
462	20231010	110100	390162790	16390	16390	16390	16380	20
463	20231010	110000	389835020	16390	16380	16390	16380	59
464	20231010	105900	388868040	16390	16390	16390	16390	3
465	20231010	105800	388818870	16380	16380	16380	16380	1
466	20231010	105700	388802490	16380	16380	16380	16380	0
467	20231010	105600	388802490	16380	16380	16380	16380	6
468	20231010	105500	388704210	16390	16390	16390	16390	0
469	20231010	105400	388704210	16390	16390	16390	16390	1
470	20231010	105300	388687820	16390	16390	16390	16390	1
471	20231010	105200	388671430	16400	16400	16400	16400	0
472	20231010	105100	388671430	16400	16400	16400	16400	0
473	20231010	105000	388671430	16400	16400	16400	16400	1
474	20231010	104900	388655030	16380	16390	16390	16380	206
475	20231010	104800	385278750	16390	16390	16390	16390	13
476	20231010	104700	385065680	16390	16390	16390	16390	0
477	20231010	104600	385065680	16390	16380	16390	16380	4
478	20231010	104500	385000130	16400	16400	16400	16400	60
479	20231010	104400	384016130	16400	16400	16400	16400	8
480	20231010	104300	383884930	16390	16400	16400	16390	235
481	20231010	104200	380030980	16410	16410	16410	16410	9
482	20231010	104100	379883290	16410	16410	16410	16410	0
483	20231010	104000	379883290	16410	16410	16410	16410	0
484	20231010	103900	379883290	16410	16390	16410	16390	9
485	20231010	103800	379735760	16420	16420	16420	16420	0
486	20231010	103700	379735760	16420	16420	16420	16420	3
487	20231010	103600	379686500	16380	16380	16380	16380	0
488	20231010	103500	379686500	16380	16380	16380	16380	0
489	20231010	103400	379686500	16380	16400	16400	16380	80
490	20231010	103300	378374740	16400	16400	16400	16400	0
491	20231010	103200	378374740	16400	16400	16400	16400	6
492	20231010	103100	378276340	16380	16380	16380	16380	0
493	20231010	103000	378276340	16380	16380	16380	16380	0
494	20231010	102900	378276340	16380	16380	16380	16380	0
495	20231010	102800	378276340	16380	16380	16380	16380	0
496	20231010	102700	378276340	16380	16380	16380	16380	12
497	20231010	102600	378079780	16420	16410	16420	16410	3
498	20231010	102500	378030530	16370	16370	16370	16370	22
499	20231010	102400	377670390	16370	16370	16370	16370	0
500	20231010	102300	377670390	16370	16370	16370	16370	0
501	20231010	102200	377670390	16370	16370	16370	16370	22
502	20231010	102100	377310250	16420	16420	16420	16420	0
503	20231010	102000	377310250	16420	16420	16420	16420	0
504	20231010	101900	377310250	16420	16420	16420	16420	8
505	20231010	101800	377178890	16420	16430	16430	16420	8
506	20231010	101700	377047510	16420	16410	16420	16410	859
507	20231010	101600	362948330	16410	16410	16410	16410	0
508	20231010	101500	362948330	16410	16410	16410	16410	2
509	20231010	101400	362915510	16410	16410	16410	16410	1
510	20231010	101300	362899100	16360	16360	16360	16360	0
511	20231010	101200	362899100	16360	16360	16360	16360	15
512	20231010	101100	362653700	16410	16410	16410	16410	500
513	20231010	101000	354448700	16400	16400	16400	16400	1
514	20231010	100900	354432300	16400	16360	16400	16360	611
515	20231010	100800	344417560	16340	16330	16340	16330	479
516	20231010	100700	336590750	16330	16320	16330	16320	103
517	20231010	100600	334909780	16310	16330	16330	16310	251
518	20231010	100500	330813170	16330	16330	16330	16310	128
519	20231010	100400	328724930	16330	16330	16330	16330	48
520	20231010	100300	327941090	16340	16320	16340	16310	236
521	20231010	100200	324090250	16320	16330	16330	16320	201
522	20231010	100100	320809400	16330	16330	16330	16330	184
523	20231010	100000	317804680	16350	16340	16350	16340	192
524	20231010	095900	314665580	16360	16360	16360	16360	3
525	20231010	095800	314616500	16360	16360	16360	16360	20
526	20231010	095700	314289300	16320	16390	16390	16320	3601
527	20231010	095600	255412440	16390	16390	16390	16390	470
528	20231010	095500	247709140	16400	16410	16410	16400	257
529	20231010	095400	243493780	16410	16410	16410	16400	268
530	20231010	095300	239095930	16410	16430	16430	16410	787
531	20231010	095200	226177080	16450	16420	16450	16420	9
532	20231010	095100	226029210	16450	16450	16450	16450	0
533	20231010	095000	226029210	16450	16420	16450	16420	64
534	20231010	094900	224978270	16460	16430	16460	16430	245
535	20231010	094800	220950820	16460	16460	16460	16460	0
536	20231010	094700	220950820	16460	16430	16460	16430	27
537	20231010	094600	220506580	16430	16430	16430	16430	0
538	20231010	094500	220506580	16430	16420	16430	16420	33
539	20231010	094400	219964660	16430	16460	16460	16430	361
540	20231010	094300	214031870	16460	16460	16460	16460	0
541	20231010	094200	214031870	16460	16420	16460	16420	73
542	20231010	094100	212833170	16420	16450	16470	16420	904
543	20231010	094000	197976950	16460	16470	16470	16460	8
544	20231010	093900	197845260	16470	16470	16470	16470	3
545	20231010	093800	197795850	16480	16450	16480	16450	13
546	20231010	093700	197581970	16490	16480	16490	16480	4
547	20231010	093600	197516040	16490	16490	16490	16490	13
548	20231010	093500	197301670	16490	16480	16490	16480	118
549	20231010	093400	195357010	16450	16450	16450	16450	40
550	20231010	093300	194699010	16450	16470	16470	16450	473
551	20231010	093200	186915930	16480	16480	16480	16480	20
552	20231010	093100	186586330	16480	16490	16490	16480	103
553	20231010	093000	184888170	16490	16490	16490	16490	10
554	20231010	092900	184723270	16490	16490	16490	16490	50
555	20231010	092800	183898770	16510	16510	16510	16510	1
556	20231010	092700	183882260	16510	16510	16510	16510	9
557	20231010	092600	183733670	16510	16500	16510	16500	652
558	20231010	092500	172975660	16500	16500	16500	16500	23
559	20231010	092400	172596160	16500	16470	16500	16470	1054
560	20231010	092300	155215330	16470	16470	16470	16470	35
561	20231010	092200	154638880	16470	16460	16470	16460	359
562	20231010	092100	148727740	16450	16450	16450	16440	293
563	20231010	092000	143907990	16450	16450	16450	16450	196
564	20231010	091900	140683790	16450	16450	16450	16450	1
565	20231010	091800	140667340	16370	16370	16370	16370	71
566	20231010	091700	139505070	16370	16370	16370	16370	10
567	20231010	091600	139341370	16370	16400	16470	16370	1070
568	20231010	091500	121754540	16410	16380	16410	16380	572
569	20231010	091400	112381260	16320	16360	16360	16320	80
570	20231010	091300	111075190	16380	16370	16380	16340	27
571	20231010	091200	110633160	16380	16370	16380	16370	207
572	20231010	091100	107242550	16380	16380	16380	16380	60
573	20231010	091000	106259750	16380	16380	16380	16380	2
574	20231010	090900	106226990	16380	16380	16400	16380	501
575	20231010	090800	98016690	16350	16310	16350	16300	995
576	20231010	090700	81778740	16300	16300	16300	16300	103
577	20231010	090600	80099840	16300	16300	16300	16300	16
578	20231010	090500	79839040	16300	16350	16390	16300	681
579	20231010	090400	68718650	16350	16400	16400	16350	129
580	20231010	090300	66608660	16400	16400	16400	16340	175
581	20231010	090200	63747690	16400	16460	16460	16400	17
582	20231010	090100	63468530	16480	16380	16480	16370	389
583	20231010	090000	57095410	16330	16240	16330	16240	3370