KissMeData/263720/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	203300	942523880	18200	18200	18200	18200	1503
3	20231010	203200	942523880	18200	18200	18200	18200	0
4	20231010	203100	942523880	18200	18200	18200	18200	0
5	20231010	203000	942523880	18200	18200	18200	18200	0
6	20231010	202900	942523880	18200	18200	18200	18200	0
7	20231010	202800	942523880	18200	18200	18200	18200	0
8	20231010	202700	942523880	18200	18200	18200	18200	0
9	20231010	202600	942523880	18200	18200	18200	18200	0
10	20231010	202500	942523880	18200	18200	18200	18200	0
11	20231010	202400	942523880	18200	18200	18200	18200	0
12	20231010	202300	942523880	18200	18200	18200	18200	0
13	20231010	202200	942523880	18200	18200	18200	18200	0
14	20231010	202100	942523880	18200	18200	18200	18200	0
15	20231010	202000	942523880	18200	18200	18200	18200	0
16	20231010	201900	942523880	18200	18200	18200	18200	0
17	20231010	201800	942523880	18200	18200	18200	18200	0
18	20231010	201700	942523880	18200	18200	18200	18200	0
19	20231010	201600	942523880	18200	18200	18200	18200	0
20	20231010	201500	942523880	18200	18200	18200	18200	0
21	20231010	201400	942523880	18200	18200	18200	18200	0
22	20231010	201300	942523880	18200	18200	18200	18200	0
23	20231010	201200	942523880	18200	18200	18200	18200	0
24	20231010	201100	942523880	18200	18200	18200	18200	0
25	20231010	201000	942523880	18200	18200	18200	18200	0
26	20231010	200900	942523880	18200	18200	18200	18200	0
27	20231010	200800	942523880	18200	18200	18200	18200	0
28	20231010	200700	942523880	18200	18200	18200	18200	0
29	20231010	200600	942523880	18200	18200	18200	18200	0
30	20231010	200500	942523880	18200	18200	18200	18200	0
31	20231010	200400	942523880	18200	18200	18200	18200	0
32	20231010	200300	942523880	18200	18200	18200	18200	1503
33	20231010	200200	942523880	18200	18200	18200	18200	0
34	20231010	200100	942523880	18200	18200	18200	18200	0
35	20231010	200000	942523880	18200	18200	18200	18200	0
36	20231010	195900	942523880	18200	18200	18200	18200	0
37	20231010	195800	942523880	18200	18200	18200	18200	0
38	20231010	195700	942523880	18200	18200	18200	18200	0
39	20231010	195600	942523880	18200	18200	18200	18200	0
40	20231010	195500	942523880	18200	18200	18200	18200	0
41	20231010	195400	942523880	18200	18200	18200	18200	0
42	20231010	195300	942523880	18200	18200	18200	18200	0
43	20231010	195200	942523880	18200	18200	18200	18200	0
44	20231010	195100	942523880	18200	18200	18200	18200	0
45	20231010	195000	942523880	18200	18200	18200	18200	0
46	20231010	194900	942523880	18200	18200	18200	18200	0
47	20231010	194800	942523880	18200	18200	18200	18200	0
48	20231010	194700	942523880	18200	18200	18200	18200	0
49	20231010	194600	942523880	18200	18200	18200	18200	0
50	20231010	194500	942523880	18200	18200	18200	18200	0
51	20231010	194400	942523880	18200	18200	18200	18200	0
52	20231010	194300	942523880	18200	18200	18200	18200	0
53	20231010	194200	942523880	18200	18200	18200	18200	0
54	20231010	194100	942523880	18200	18200	18200	18200	0
55	20231010	194000	942523880	18200	18200	18200	18200	0
56	20231010	193900	942523880	18200	18200	18200	18200	0
57	20231010	193800	942523880	18200	18200	18200	18200	0
58	20231010	193700	942523880	18200	18200	18200	18200	0
59	20231010	193600	942523880	18200	18200	18200	18200	0
60	20231010	193500	942523880	18200	18200	18200	18200	0
61	20231010	193400	942523880	18200	18200	18200	18200	0
62	20231010	193300	942523880	18200	18200	18200	18200	1503
63	20231010	193200	942523880	18200	18200	18200	18200	0
64	20231010	193100	942523880	18200	18200	18200	18200	0
65	20231010	193000	942523880	18200	18200	18200	18200	0
66	20231010	192900	942523880	18200	18200	18200	18200	0
67	20231010	192800	942523880	18200	18200	18200	18200	0
68	20231010	192700	942523880	18200	18200	18200	18200	0
69	20231010	192600	942523880	18200	18200	18200	18200	0
70	20231010	192500	942523880	18200	18200	18200	18200	0
71	20231010	192400	942523880	18200	18200	18200	18200	0
72	20231010	192300	942523880	18200	18200	18200	18200	0
73	20231010	192200	942523880	18200	18200	18200	18200	0
74	20231010	192100	942523880	18200	18200	18200	18200	0
75	20231010	192000	942523880	18200	18200	18200	18200	0
76	20231010	191900	942523880	18200	18200	18200	18200	0
77	20231010	191800	942523880	18200	18200	18200	18200	0
78	20231010	191700	942523880	18200	18200	18200	18200	0
79	20231010	191600	942523880	18200	18200	18200	18200	0
80	20231010	191500	942523880	18200	18200	18200	18200	0
81	20231010	191400	942523880	18200	18200	18200	18200	0
82	20231010	191300	942523880	18200	18200	18200	18200	0
83	20231010	191200	942523880	18200	18200	18200	18200	0
84	20231010	191100	942523880	18200	18200	18200	18200	0
85	20231010	191000	942523880	18200	18200	18200	18200	0
86	20231010	190900	942523880	18200	18200	18200	18200	0
87	20231010	190800	942523880	18200	18200	18200	18200	0
88	20231010	190700	942523880	18200	18200	18200	18200	0
89	20231010	190600	942523880	18200	18200	18200	18200	0
90	20231010	190500	942523880	18200	18200	18200	18200	0
91	20231010	190400	942523880	18200	18200	18200	18200	0
92	20231010	190300	942523880	18200	18200	18200	18200	1503
93	20231010	190200	942523880	18200	18200	18200	18200	0
94	20231010	190100	942523880	18200	18200	18200	18200	0
95	20231010	190000	942523880	18200	18200	18200	18200	0
96	20231010	185900	942523880	18200	18200	18200	18200	0
97	20231010	185800	942523880	18200	18200	18200	18200	0
98	20231010	185700	942523880	18200	18200	18200	18200	0
99	20231010	185600	942523880	18200	18200	18200	18200	0
100	20231010	185500	942523880	18200	18200	18200	18200	0
101	20231010	185400	942523880	18200	18200	18200	18200	0
102	20231010	185300	942523880	18200	18200	18200	18200	0
103	20231010	185200	942523880	18200	18200	18200	18200	0
104	20231010	185100	942523880	18200	18200	18200	18200	0
105	20231010	185000	942523880	18200	18200	18200	18200	0
106	20231010	184900	942523880	18200	18200	18200	18200	0
107	20231010	184800	942523880	18200	18200	18200	18200	0
108	20231010	184700	942523880	18200	18200	18200	18200	0
109	20231010	184600	942523880	18200	18200	18200	18200	0
110	20231010	184500	942523880	18200	18200	18200	18200	0
111	20231010	184400	942523880	18200	18200	18200	18200	0
112	20231010	184300	942523880	18200	18200	18200	18200	0
113	20231010	184200	942523880	18200	18200	18200	18200	0
114	20231010	184100	942523880	18200	18200	18200	18200	0
115	20231010	184000	942523880	18200	18200	18200	18200	0
116	20231010	183900	942523880	18200	18200	18200	18200	0
117	20231010	183800	942523880	18200	18200	18200	18200	0
118	20231010	183700	942523880	18200	18200	18200	18200	0
119	20231010	183600	942523880	18200	18200	18200	18200	0
120	20231010	183500	942523880	18200	18200	18200	18200	0
121	20231010	183400	942523880	18200	18200	18200	18200	0
122	20231010	183300	942523880	18200	18200	18200	18200	1503
123	20231010	183200	942523880	18200	18200	18200	18200	0
124	20231010	183100	942523880	18200	18200	18200	18200	0
125	20231010	183000	942523880	18200	18200	18200	18200	0
126	20231010	182900	942523880	18200	18200	18200	18200	0
127	20231010	182800	942523880	18200	18200	18200	18200	0
128	20231010	182700	942523880	18200	18200	18200	18200	0
129	20231010	182600	942523880	18200	18200	18200	18200	0
130	20231010	182500	942523880	18200	18200	18200	18200	0
131	20231010	182400	942523880	18200	18200	18200	18200	0
132	20231010	182300	942523880	18200	18200	18200	18200	0
133	20231010	182200	942523880	18200	18200	18200	18200	0
134	20231010	182100	942523880	18200	18200	18200	18200	0
135	20231010	182000	942523880	18200	18200	18200	18200	0
136	20231010	181900	942523880	18200	18200	18200	18200	0
137	20231010	181800	942523880	18200	18200	18200	18200	0
138	20231010	181700	942523880	18200	18200	18200	18200	0
139	20231010	181600	942523880	18200	18200	18200	18200	0
140	20231010	181500	942523880	18200	18200	18200	18200	0
141	20231010	181400	942523880	18200	18200	18200	18200	0
142	20231010	181300	942523880	18200	18200	18200	18200	0
143	20231010	181200	942523880	18200	18200	18200	18200	0
144	20231010	181100	942523880	18200	18200	18200	18200	0
145	20231010	181000	942523880	18200	18200	18200	18200	0
146	20231010	180900	942523880	18200	18200	18200	18200	0
147	20231010	180800	942523880	18200	18200	18200	18200	0
148	20231010	180700	942523880	18200	18200	18200	18200	0
149	20231010	180600	942523880	18200	18200	18200	18200	0
150	20231010	180500	942523880	18200	18200	18200	18200	0
151	20231010	180400	942523880	18200	18200	18200	18200	0
152	20231010	180300	942523880	18200	18200	18200	18200	1503
153	20231010	180200	942523880	18200	18200	18200	18200	0
154	20231010	180100	942523880	18200	18200	18200	18200	0
155	20231010	180000	942523880	18200	18200	18200	18200	0
156	20231010	175900	942523880	18200	18200	18200	18200	0
157	20231010	175800	942523880	18200	18200	18200	18200	0
158	20231010	175700	942523880	18200	18200	18200	18200	0
159	20231010	175600	942523880	18200	18200	18200	18200	0
160	20231010	175500	942523880	18200	18200	18200	18200	0
161	20231010	175400	942523880	18200	18200	18200	18200	0
162	20231010	175300	942523880	18200	18200	18200	18200	0
163	20231010	175200	942523880	18200	18200	18200	18200	0
164	20231010	175100	942523880	18200	18200	18200	18200	0
165	20231010	175000	942523880	18200	18200	18200	18200	0
166	20231010	174900	942523880	18200	18200	18200	18200	0
167	20231010	174800	942523880	18200	18200	18200	18200	0
168	20231010	174700	942523880	18200	18200	18200	18200	0
169	20231010	174600	942523880	18200	18200	18200	18200	0
170	20231010	174500	942523880	18200	18200	18200	18200	0
171	20231010	174400	942523880	18200	18200	18200	18200	0
172	20231010	174300	942523880	18200	18200	18200	18200	0
173	20231010	174200	942523880	18200	18200	18200	18200	0
174	20231010	174100	942523880	18200	18200	18200	18200	0
175	20231010	174000	942523880	18200	18200	18200	18200	0
176	20231010	173900	942523880	18200	18200	18200	18200	0
177	20231010	173800	942523880	18200	18200	18200	18200	0
178	20231010	173700	942523880	18200	18200	18200	18200	0
179	20231010	173600	942523880	18200	18200	18200	18200	0
180	20231010	173500	942523880	18200	18200	18200	18200	0
181	20231010	173400	942523880	18200	18200	18200	18200	0
182	20231010	173300	942523880	18200	18200	18200	18200	1503
183	20231010	173200	942523880	18200	18200	18200	18200	0
184	20231010	173100	942523880	18200	18200	18200	18200	0
185	20231010	173000	942523880	18200	18200	18200	18200	0
186	20231010	172900	942523880	18200	18200	18200	18200	0
187	20231010	172800	942523880	18200	18200	18200	18200	0
188	20231010	172700	942523880	18200	18200	18200	18200	0
189	20231010	172600	942523880	18200	18200	18200	18200	0
190	20231010	172500	942523880	18200	18200	18200	18200	0
191	20231010	172400	942523880	18200	18200	18200	18200	0
192	20231010	172300	942523880	18200	18200	18200	18200	0
193	20231010	172200	942523880	18200	18200	18200	18200	0
194	20231010	172100	942523880	18200	18200	18200	18200	0
195	20231010	172000	942523880	18200	18200	18200	18200	0
196	20231010	171900	942523880	18200	18200	18200	18200	0
197	20231010	171800	942523880	18200	18200	18200	18200	0
198	20231010	171700	942523880	18200	18200	18200	18200	0
199	20231010	171600	942523880	18200	18200	18200	18200	0
200	20231010	171500	942523880	18200	18200	18200	18200	0
201	20231010	171400	942523880	18200	18200	18200	18200	0
202	20231010	171300	942523880	18200	18200	18200	18200	0
203	20231010	171200	942523880	18200	18200	18200	18200	0
204	20231010	171100	942523880	18200	18200	18200	18200	0
205	20231010	171000	942523880	18200	18200	18200	18200	0
206	20231010	170900	942523880	18200	18200	18200	18200	0
207	20231010	170800	942523880	18200	18200	18200	18200	0
208	20231010	170700	942523880	18200	18200	18200	18200	0
209	20231010	170600	942523880	18200	18200	18200	18200	0
210	20231010	170500	942523880	18200	18200	18200	18200	0
211	20231010	170400	942523880	18200	18200	18200	18200	0
212	20231010	170300	942523880	18200	18200	18200	18200	1503
213	20231010	170200	942523880	18200	18200	18200	18200	0
214	20231010	170100	942523880	18200	18200	18200	18200	0
215	20231010	170000	942523880	18200	18200	18200	18200	0
216	20231010	165900	942523880	18200	18200	18200	18200	0
217	20231010	165800	942523880	18200	18200	18200	18200	0
218	20231010	165700	942523880	18200	18200	18200	18200	0
219	20231010	165600	942523880	18200	18200	18200	18200	0
220	20231010	165500	942523880	18200	18200	18200	18200	0
221	20231010	165400	942523880	18200	18200	18200	18200	0
222	20231010	165300	942523880	18200	18200	18200	18200	0
223	20231010	165200	942523880	18200	18200	18200	18200	0
224	20231010	165100	942523880	18200	18200	18200	18200	0
225	20231010	165000	942523880	18200	18200	18200	18200	0
226	20231010	164900	942523880	18200	18200	18200	18200	0
227	20231010	164800	942523880	18200	18200	18200	18200	0
228	20231010	164700	942523880	18200	18200	18200	18200	0
229	20231010	164600	942523880	18200	18200	18200	18200	0
230	20231010	164500	942523880	18200	18200	18200	18200	0
231	20231010	164400	942523880	18200	18200	18200	18200	0
232	20231010	164300	942523880	18200	18200	18200	18200	0
233	20231010	164200	942523880	18200	18200	18200	18200	0
234	20231010	164100	942523880	18200	18200	18200	18200	0
235	20231010	164000	942523880	18200	18200	18200	18200	0
236	20231010	163900	942523880	18200	18200	18200	18200	0
237	20231010	163800	942523880	18200	18200	18200	18200	0
238	20231010	163700	942523880	18200	18200	18200	18200	0
239	20231010	163600	942523880	18200	18200	18200	18200	0
240	20231010	163500	942523880	18200	18200	18200	18200	0
241	20231010	163400	942523880	18200	18200	18200	18200	0
242	20231010	163300	942523880	18200	18200	18200	18200	1503
243	20231010	163200	942523880	18200	18200	18200	18200	0
244	20231010	163100	942523880	18200	18200	18200	18200	0
245	20231010	163000	942523880	18200	18200	18200	18200	0
246	20231010	162900	942523880	18200	18200	18200	18200	0
247	20231010	162800	942523880	18200	18200	18200	18200	0
248	20231010	162700	942523880	18200	18200	18200	18200	0
249	20231010	162600	942523880	18200	18200	18200	18200	0
250	20231010	162500	942523880	18200	18200	18200	18200	0
251	20231010	162400	942523880	18200	18200	18200	18200	0
252	20231010	162300	942523880	18200	18200	18200	18200	0
253	20231010	162200	942523880	18200	18200	18200	18200	0
254	20231010	162100	942523880	18200	18200	18200	18200	0
255	20231010	162000	942523880	18200	18200	18200	18200	0
256	20231010	161900	942523880	18200	18200	18200	18200	0
257	20231010	161800	942523880	18200	18200	18200	18200	0
258	20231010	161700	942523880	18200	18200	18200	18200	0
259	20231010	161600	942523880	18200	18200	18200	18200	0
260	20231010	161500	942523880	18200	18200	18200	18200	0
261	20231010	161400	942523880	18200	18200	18200	18200	0
262	20231010	161300	942523880	18200	18200	18200	18200	0
263	20231010	161200	942523880	18200	18200	18200	18200	0
264	20231010	161100	942523880	18200	18200	18200	18200	0
265	20231010	161000	942523880	18200	18200	18200	18200	0
266	20231010	160900	942523880	18200	18200	18200	18200	0
267	20231010	160800	942523880	18200	18200	18200	18200	0
268	20231010	160700	942523880	18200	18200	18200	18200	0
269	20231010	160600	942523880	18200	18200	18200	18200	0
270	20231010	160500	942523880	18200	18200	18200	18200	0
271	20231010	160400	942523880	18200	18200	18200	18200	0
272	20231010	160300	942523880	18200	18200	18200	18200	1503
273	20231010	160200	942523880	18200	18200	18200	18200	0
274	20231010	160100	942523880	18200	18200	18200	18200	0
275	20231010	160000	942523880	18200	18200	18200	18200	0
276	20231010	155900	942523880	18200	18200	18200	18200	0
277	20231010	155800	942523880	18200	18200	18200	18200	0
278	20231010	155700	942523880	18200	18200	18200	18200	0
279	20231010	155600	942523880	18200	18200	18200	18200	0
280	20231010	155500	942523880	18200	18200	18200	18200	0
281	20231010	155400	942523880	18200	18200	18200	18200	0
282	20231010	155300	942523880	18200	18200	18200	18200	0
283	20231010	155200	942523880	18200	18200	18200	18200	0
284	20231010	155100	942523880	18200	18200	18200	18200	0
285	20231010	155000	942523880	18200	18200	18200	18200	0
286	20231010	154900	942523880	18200	18200	18200	18200	0
287	20231010	154800	942523880	18200	18200	18200	18200	0
288	20231010	154700	942523880	18200	18200	18200	18200	0
289	20231010	154600	942523880	18200	18200	18200	18200	0
290	20231010	154500	942523880	18200	18200	18200	18200	0
291	20231010	154400	942523880	18200	18200	18200	18200	0
292	20231010	154300	942523880	18200	18200	18200	18200	0
293	20231010	154200	942523880	18200	18200	18200	18200	0
294	20231010	154100	942523880	18200	18200	18200	18200	0
295	20231010	154000	942523880	18200	18200	18200	18200	0
296	20231010	153900	942523880	18200	18200	18200	18200	0
297	20231010	153800	942523880	18200	18200	18200	18200	0
298	20231010	153700	942523880	18200	18200	18200	18200	0
299	20231010	153600	942523880	18200	18200	18200	18200	0
300	20231010	153500	942523880	18200	18200	18200	18200	0
301	20231010	153400	942523880	18200	18200	18200	18200	0
302	20231010	153300	942523880	18200	18200	18200	18200	1503
303	20231010	153200	942523880	18200	18200	18200	18200	0
304	20231010	153100	942523880	18200	18200	18200	18200	0
305	20231010	153000	942523880	18200	18200	18200	18200	1503
306	20231010	152900	915169280	18320	18320	18320	18320	0
307	20231010	152800	915169280	18320	18320	18320	18320	0
308	20231010	152700	915169280	18320	18320	18320	18320	0
309	20231010	152600	915169280	18320	18320	18320	18320	0
310	20231010	152500	915169280	18320	18320	18320	18320	0
311	20231010	152400	915169280	18320	18320	18320	18320	0
312	20231010	152300	915169280	18320	18320	18320	18320	0
313	20231010	152200	915169280	18320	18320	18320	18320	0
314	20231010	152100	915169280	18320	18320	18320	18320	0
315	20231010	152000	915169280	18320	18320	18320	18320	0
316	20231010	151900	915169280	18320	18320	18330	18320	250
317	20231010	151800	910588280	18320	18320	18320	18320	1
318	20231010	151700	910569960	18320	18320	18320	18320	46
319	20231010	151600	909727240	18330	18320	18330	18320	166
320	20231010	151500	906685110	18330	18340	18340	18330	44
321	20231010	151400	905878560	18340	18350	18350	18340	57
322	20231010	151300	904833080	18340	18340	18340	18340	42
323	20231010	151200	904062800	18340	18350	18350	18340	253
324	20231010	151100	899420310	18350	18340	18350	18340	106
325	20231010	151000	897476170	18350	18350	18350	18340	90
326	20231010	150900	895825430	18350	18360	18360	18350	73
327	20231010	150800	894485740	18360	18370	18370	18360	67
328	20231010	150700	893255020	18370	18360	18380	18360	293
329	20231010	150600	887872620	18350	18370	18370	18350	57
330	20231010	150500	886826450	18370	18370	18370	18370	0
331	20231010	150400	886826450	18370	18370	18370	18370	0
332	20231010	150300	886826450	18370	18430	18430	18370	405
333	20231010	150200	879384060	18440	18440	18440	18440	1
334	20231010	150100	879365620	18440	18440	18440	18440	0
335	20231010	150000	879365620	18440	18550	18550	18440	805
336	20231010	145900	864488320	18540	18550	18550	18540	33
337	20231010	145800	863876290	18540	18540	18560	18540	30
338	20231010	145700	863319770	18550	18550	18550	18550	45
339	20231010	145600	862485020	18550	18550	18550	18550	22
340	20231010	145500	862076920	18550	18550	18550	18550	133
341	20231010	145400	859609770	18540	18550	18550	18540	111
342	20231010	145300	857550830	18550	18550	18550	18530	123
343	20231010	145200	855270880	18550	18540	18550	18540	21
344	20231010	145100	854881430	18550	18550	18550	18540	33
345	20231010	145000	854269380	18550	18540	18550	18530	181
346	20231010	144900	850912750	18550	18540	18560	18540	51
347	20231010	144800	849966560	18540	18540	18550	18540	210
348	20231010	144700	846073060	18550	18550	18560	18550	62
349	20231010	144600	844922440	18550	18560	18560	18550	43
350	20231010	144500	844124460	18560	18560	18560	18560	22
351	20231010	144400	843716140	18560	18560	18560	18540	48
352	20231010	144300	842825460	18550	18560	18560	18550	22
353	20231010	144200	842417250	18560	18570	18570	18550	52
354	20231010	144100	841452110	18570	18570	18570	18570	11
355	20231010	144000	841247840	18570	18530	18570	18530	24
356	20231010	143900	840802640	18530	18560	18560	18530	39
357	20231010	143800	840079440	18550	18590	18590	18520	109
358	20231010	143700	838058190	18520	18500	18520	18500	90
359	20231010	143600	836392970	18500	18490	18500	18490	166
360	20231010	143500	833323530	18490	18470	18490	18470	16
361	20231010	143400	833027790	18470	18470	18470	18470	23
362	20231010	143300	832602980	18470	18380	18470	18380	123
363	20231010	143200	830339010	18370	18370	18370	18370	5
364	20231010	143100	830247160	18360	18360	18360	18350	159
365	20231010	143000	827328010	18360	18360	18360	18360	10
366	20231010	142900	827144410	18360	18360	18360	18360	20
367	20231010	142800	826777210	18360	18360	18360	18360	10
368	20231010	142700	826593610	18360	18330	18370	18320	149
369	20231010	142600	823862030	18340	18320	18340	18320	876
370	20231010	142500	807810600	18320	18320	18320	18310	144
371	20231010	142400	805172920	18310	18310	18310	18310	20
372	20231010	142300	804806720	18310	18320	18320	18310	56
373	20231010	142200	803780860	18310	18310	18310	18310	181
374	20231010	142100	800466750	18310	18320	18320	18310	81
375	20231010	142000	798983530	18320	18330	18330	18320	36
376	20231010	141900	798324000	18320	18320	18320	18320	10
377	20231010	141800	798140800	18320	18310	18320	18310	254
378	20231010	141700	793490040	18310	18380	18380	18310	1145
379	20231010	141600	772481700	18390	18390	18390	18390	0
380	20231010	141500	772481700	18390	18410	18410	18390	423
381	20231010	141400	764698360	18410	18440	18440	18410	552
382	20231010	141300	754527780	18440	18470	18470	18440	148
383	20231010	141200	751798560	18470	18470	18470	18470	0
384	20231010	141100	751798560	18470	18470	18470	18470	0
385	20231010	141000	751798560	18470	18470	18470	18470	0
386	20231010	140900	751798560	18470	18470	18470	18470	0
387	20231010	140800	751798560	18470	18470	18470	18470	0
388	20231010	140700	751798560	18470	18470	18470	18470	18
389	20231010	140600	751466100	18470	18470	18470	18470	720
390	20231010	140500	738167700	18470	18470	18470	18470	0
391	20231010	140400	738167700	18470	18470	18470	18470	0
392	20231010	140300	738167700	18470	18470	18470	18470	272
393	20231010	140200	733143860	18450	18450	18450	18450	261
394	20231010	140100	728328410	18450	18450	18450	18450	1
395	20231010	140000	728309960	18450	18470	18470	18450	352
396	20231010	135900	721814020	18480	18480	18480	18480	0
397	20231010	135800	721814020	18480	18480	18480	18480	10
398	20231010	135700	721629220	18490	18490	18490	18490	0
399	20231010	135600	721629220	18490	18490	18490	18490	0
400	20231010	135500	721629220	18490	18490	18490	18490	641
401	20231010	135400	709777130	18450	18480	18480	18450	1000
402	20231010	135300	691317530	18500	18510	18510	18500	389
403	20231010	135200	684119860	18570	18530	18570	18510	402
404	20231010	135100	676676140	18570	18570	18570	18570	0
405	20231010	135000	676676140	18570	18570	18570	18570	0
406	20231010	134900	676676140	18570	18570	18570	18570	107
407	20231010	134800	674689150	18570	18570	18570	18570	0
408	20231010	134700	674689150	18570	18570	18570	18570	0
409	20231010	134600	674689150	18570	18570	18570	18570	91
410	20231010	134500	672999280	18560	18560	18560	18560	53
411	20231010	134400	672015600	18520	18520	18520	18520	26
412	20231010	134300	671534080	18570	18570	18570	18570	0
413	20231010	134200	671534080	18570	18570	18570	18570	0
414	20231010	134100	671534080	18570	18570	18570	18570	0
415	20231010	134000	671534080	18570	18570	18570	18570	0
416	20231010	133900	671534080	18570	18570	18570	18570	1
417	20231010	133800	671515510	18580	18580	18580	18580	1
418	20231010	133700	671496930	18540	18540	18540	18540	12
419	20231010	133600	671274450	18620	18620	18620	18620	0
420	20231010	133500	671274450	18620	18620	18620	18620	0
421	20231010	133400	671274450	18620	18620	18620	18620	1
422	20231010	133300	671255830	18540	18490	18540	18490	512
423	20231010	133200	661779010	18480	18530	18530	18480	58
424	20231010	133100	660707120	18520	18520	18520	18520	0
425	20231010	133000	660707120	18520	18520	18520	18520	287
426	20231010	132900	655391880	18490	18540	18640	18490	39
427	20231010	132800	654668600	18470	18500	18500	18470	160
428	20231010	132700	651711410	18500	18500	18500	18500	0
429	20231010	132600	651711410	18500	18500	18500	18500	110
430	20231010	132500	649676410	18660	18550	18660	18550	35
431	20231010	132400	649027040	18550	18550	18550	18550	59
432	20231010	132300	647932590	18490	18490	18490	18490	0
433	20231010	132200	647932590	18490	18490	18490	18490	0
434	20231010	132100	647932590	18490	18480	18490	18480	505
435	20231010	132000	638595840	18490	18490	18490	18490	13
436	20231010	131900	638355470	18490	18490	18490	18490	0
437	20231010	131800	638355470	18490	18490	18490	18490	0
438	20231010	131700	638355470	18490	18490	18490	18490	0
439	20231010	131600	638355470	18490	18510	18510	18490	557
440	20231010	131500	628051150	18570	18570	18570	18570	0
441	20231010	131400	628051150	18570	18570	18570	18570	0
442	20231010	131300	628051150	18570	18570	18570	18570	0
443	20231010	131200	628051150	18570	18570	18580	18570	522
444	20231010	131100	618357520	18600	18530	18620	18530	165
445	20231010	131000	615296830	18530	18530	18530	18530	0
446	20231010	130900	615296830	18530	18530	18530	18530	0
447	20231010	130800	615296830	18530	18530	18530	18530	14
448	20231010	130700	615037410	18560	18550	18560	18550	32
449	20231010	130600	614443550	18680	18510	18680	18510	264
450	20231010	130500	609544920	18510	18550	18550	18500	1124
451	20231010	130400	588725860	18690	18610	18690	18610	30
452	20231010	130300	588167080	18540	18540	18540	18540	115
453	20231010	130200	586034980	18600	18590	18600	18590	103
454	20231010	130100	584120160	18570	18510	18770	18510	747
455	20231010	130000	570274520	18510	18510	18520	18510	38
456	20231010	125900	569571130	18520	18530	18530	18510	744
457	20231010	125800	555793580	18590	18590	18590	18590	0
458	20231010	125700	555793580	18590	18540	18590	18540	200
459	20231010	125600	552085300	18530	18530	18530	18530	0
460	20231010	125500	552085300	18530	18550	18550	18530	80
461	20231010	125400	550601900	18520	18520	18520	18520	0
462	20231010	125300	550601900	18520	18520	18520	18520	0
463	20231010	125200	550601900	18520	18540	18540	18520	304
464	20231010	125100	544968110	18590	18590	18590	18590	1
465	20231010	125000	544949520	18590	18590	18590	18590	0
466	20231010	124900	544949520	18590	18610	18610	18590	217
467	20231010	124800	540915110	18590	18560	18590	18560	754
468	20231010	124700	526912740	18540	18550	18550	18540	154
469	20231010	124600	524057080	18530	18600	18600	18530	2243
470	20231010	124500	482424540	18600	18610	18610	18600	85
471	20231010	124400	480843260	18620	18620	18620	18620	0
472	20231010	124300	480843260	18620	18620	18640	18620	85
473	20231010	124200	479259360	18620	18620	18620	18620	10
474	20231010	124100	479073160	18620	18620	18620	18620	0
475	20231010	124000	479073160	18620	18620	18620	18620	0
476	20231010	123900	479073160	18620	18620	18620	18620	0
477	20231010	123800	479073160	18620	18620	18620	18620	0
478	20231010	123700	479073160	18620	18600	18620	18600	57
479	20231010	123600	478012370	18610	18620	18620	18610	227
480	20231010	123500	473787390	18650	18650	18650	18650	1
481	20231010	123400	473768740	18610	18610	18610	18610	0
482	20231010	123300	473768740	18610	18650	18650	18610	371
483	20231010	123200	466853390	18680	18650	18770	18650	367
484	20231010	123100	459992560	18620	18630	18630	18620	147
485	20231010	123000	457255360	18660	18660	18660	18660	12
486	20231010	122900	457031440	18740	18740	18740	18740	0
487	20231010	122800	457031440	18740	18740	18740	18740	0
488	20231010	122700	457031440	18740	18740	18740	18740	0
489	20231010	122600	457031440	18740	18740	18740	18740	0
490	20231010	122500	457031440	18740	18740	18740	18740	0
491	20231010	122400	457031440	18740	18620	18740	18620	266
492	20231010	122300	452073300	18630	18630	18630	18630	0
493	20231010	122200	452073300	18630	18630	18630	18630	0
494	20231010	122100	452073300	18630	18630	18630	18630	0
495	20231010	122000	452073300	18630	18630	18630	18630	0
496	20231010	121900	452073300	18630	18640	18640	18630	115
497	20231010	121800	449930800	18680	18630	18730	18630	382
498	20231010	121700	442796260	18630	18640	18640	18630	106
499	20231010	121600	440820500	18640	18640	18640	18640	8
500	20231010	121500	440671380	18640	18650	18650	18640	107
501	20231010	121400	438675910	18650	18650	18650	18650	164
502	20231010	121300	435617310	18730	18730	18730	18730	0
503	20231010	121200	435617310	18730	18730	18730	18730	0
504	20231010	121100	435617310	18730	18730	18730	18730	0
505	20231010	121000	435617310	18730	18630	18730	18630	258
506	20231010	120900	430810670	18630	18630	18630	18630	100
507	20231010	120800	428947670	18670	18610	18770	18610	700
508	20231010	120700	415892110	18610	18610	18610	18610	2
509	20231010	120600	415854890	18650	18650	18650	18650	0
510	20231010	120500	415854890	18650	18650	18650	18650	0
511	20231010	120400	415854890	18650	18650	18650	18650	0
512	20231010	120300	415854890	18650	18650	18650	18650	0
513	20231010	120200	415854890	18650	18650	18650	18650	1
514	20231010	120100	415836240	18620	18620	18620	18620	7
515	20231010	120000	415705900	18650	18640	18650	18620	745
516	20231010	115900	401830870	18630	18630	18630	18630	4
517	20231010	115800	401756350	18620	18620	18620	18620	1
518	20231010	115700	401737730	18620	18640	18640	18620	750
519	20231010	115600	387764480	18640	18640	18640	18640	161
520	20231010	115500	384763440	18640	18640	18640	18640	1
521	20231010	115400	384744800	18650	18640	18650	18640	3
522	20231010	115300	384688870	18650	18650	18650	18650	0
523	20231010	115200	384688870	18650	18650	18650	18650	0
524	20231010	115100	384688870	18650	18650	18650	18650	11
525	20231010	115000	384483720	18650	18650	18650	18650	1
526	20231010	114900	384465070	18650	18650	18650	18650	5
527	20231010	114800	384371820	18650	18650	18650	18650	2
528	20231010	114700	384334520	18650	18650	18650	18650	0
529	20231010	114600	384334520	18650	18650	18650	18650	7
530	20231010	114500	384203970	18650	18650	18650	18650	0
531	20231010	114400	384203970	18650	18650	18650	18650	0
532	20231010	114300	384203970	18650	18650	18650	18650	7
533	20231010	114200	384073420	18650	18650	18650	18650	0
534	20231010	114100	384073420	18650	18650	18650	18650	0
535	20231010	114000	384073420	18650	18650	18650	18650	0
536	20231010	113900	384073420	18650	18650	18650	18650	6
537	20231010	113800	383961520	18650	18650	18650	18650	0
538	20231010	113700	383961520	18650	18650	18650	18650	1
539	20231010	113600	383942870	18650	18650	18650	18650	29
540	20231010	113500	383402020	18640	18640	18640	18640	1
541	20231010	113400	383383380	18640	18640	18640	18640	6
542	20231010	113300	383271540	18650	18650	18650	18650	1
543	20231010	113200	383252890	18640	18640	18640	18640	0
544	20231010	113100	383252890	18640	18640	18640	18640	0
545	20231010	113000	383252890	18640	18640	18640	18640	5
546	20231010	112900	383159690	18640	18640	18640	18640	3
547	20231010	112800	383103770	18670	18670	18670	18650	45
548	20231010	112700	382264290	18670	18670	18670	18670	40
549	20231010	112600	381517490	18670	18670	18670	18670	8
550	20231010	112500	381368130	18690	18690	18690	18690	160
551	20231010	112400	378377730	18690	18690	18690	18690	26
552	20231010	112300	377891790	18700	18710	18710	18700	60
553	20231010	112200	376769740	18700	18710	18710	18700	8
554	20231010	112100	376620110	18710	18720	18720	18710	15
555	20231010	112000	376339360	18720	18720	18720	18720	1
556	20231010	111900	376320640	18720	18720	18720	18720	0
557	20231010	111800	376320640	18720	18720	18720	18720	5
558	20231010	111700	376227040	18720	18720	18720	18720	0
559	20231010	111600	376227040	18720	18720	18720	18720	1
560	20231010	111500	376208320	18740	18740	18740	18740	6
561	20231010	111400	376095880	18800	18800	18800	18800	0
562	20231010	111300	376095880	18800	18800	18800	18800	1
563	20231010	111200	376077080	18780	18780	18800	18780	144
564	20231010	111100	373370430	18770	18770	18770	18770	5
565	20231010	111000	373276580	18780	18770	18780	18770	4
566	20231010	110900	373201490	18770	18780	18780	18770	7
567	20231010	110800	373070080	18770	18770	18770	18770	10
568	20231010	110700	372882380	18760	18770	18770	18760	37
569	20231010	110600	372187940	18770	18750	18770	18750	33
570	20231010	110500	371568630	18770	18740	18770	18740	92
571	20231010	110400	369844300	18740	18740	18740	18740	0
572	20231010	110300	369844300	18740	18740	18740	18740	0
573	20231010	110200	369844300	18740	18740	18740	18740	0
574	20231010	110100	369844300	18740	18740	18740	18740	5
575	20231010	110000	369750600	18740	18740	18740	18740	1
576	20231010	105900	369731860	18700	18700	18700	18700	0
577	20231010	105800	369731860	18700	18700	18700	18700	0
578	20231010	105700	369731860	18700	18670	18700	18670	243
579	20231010	105600	365188930	18670	18670	18680	18670	54
580	20231010	105500	364180300	18660	18660	18660	18660	1
581	20231010	105400	364161640	18670	18670	18670	18670	0
582	20231010	105300	364161640	18670	18670	18670	18670	0
583	20231010	105200	364161640	18670	18670	18670	18670	0
584	20231010	105100	364161640	18670	18680	18680	18670	59
585	20231010	105000	363059610	18680	18680	18680	18680	0
586	20231010	104900	363059610	18680	18680	18680	18680	0
587	20231010	104800	363059610	18680	18680	18680	18680	0
588	20231010	104700	363059610	18680	18680	18680	18680	0
589	20231010	104600	363059610	18680	18680	18680	18680	2
590	20231010	104500	363022250	18660	18660	18660	18660	0
591	20231010	104400	363022250	18660	18660	18660	18660	0
592	20231010	104300	363022250	18660	18660	18660	18660	0
593	20231010	104200	363022250	18660	18660	18660	18660	0
594	20231010	104100	363022250	18660	18660	18660	18660	0
595	20231010	104000	363022250	18660	18660	18670	18660	38
596	20231010	103900	362312920	18670	18670	18670	18670	4
597	20231010	103800	362238240	18670	18640	18680	18640	932
598	20231010	103700	344828840	18640	18630	18640	18620	821
599	20231010	103600	329540420	18650	18650	18650	18650	7
600	20231010	103500	329409870	18650	18650	18650	18650	0
601	20231010	103400	329409870	18650	18650	18650	18650	0
602	20231010	103300	329409870	18650	18650	18650	18650	6
603	20231010	103200	329297970	18670	18670	18670	18670	59
604	20231010	103100	328196440	18670	18670	18670	18670	1
605	20231010	103000	328177770	18670	18670	18670	18670	0
606	20231010	102900	328177770	18670	18670	18670	18670	6
607	20231010	102800	328065750	18670	18670	18670	18670	1
608	20231010	102700	328047080	18670	18670	18670	18670	0
609	20231010	102600	328047080	18670	18670	18670	18670	6
610	20231010	102500	327935060	18680	18680	18680	18680	0
611	20231010	102400	327935060	18680	18680	18680	18680	20
612	20231010	102300	327561460	18670	18670	18670	18670	157
613	20231010	102200	324630270	18670	18670	18670	18670	0
614	20231010	102100	324630270	18670	18670	18670	18670	0
615	20231010	102000	324630270	18670	18670	18670	18670	6
616	20231010	101900	324518250	18670	18670	18670	18670	0
617	20231010	101800	324518250	18670	18630	18670	18630	471
618	20231010	101700	315727600	18630	18630	18630	18630	6
619	20231010	101600	315615820	18630	18630	18630	18630	46
620	20231010	101500	314758840	18630	18630	18630	18630	0
621	20231010	101400	314758840	18630	18630	18630	18630	0
622	20231010	101300	314758840	18630	18630	18630	18630	6
623	20231010	101200	314647060	18660	18660	18660	18660	18
624	20231010	101100	314311180	18610	18620	18620	18610	667
625	20231010	101000	301892640	18620	18670	18670	18620	1009
626	20231010	100900	283080500	18670	18670	18670	18670	0
627	20231010	100800	283080500	18670	18670	18670	18670	0
628	20231010	100700	283080500	18670	18670	18670	18670	7
629	20231010	100600	282949810	18660	18660	18660	18660	40
630	20231010	100500	282203410	18670	18670	18670	18670	154
631	20231010	100400	279328230	18670	18670	18670	18670	1
632	20231010	100300	279309560	18670	18680	18680	18670	7
633	20231010	100200	279178860	18680	18680	18680	18680	4
634	20231010	100100	279104140	18680	18680	18680	18680	0
635	20231010	100000	279104140	18680	18680	18680	18680	0
636	20231010	095900	279104140	18680	18680	18680	18680	0
637	20231010	095800	279104140	18680	18680	18680	18680	0
638	20231010	095700	279104140	18680	18680	18680	18680	199
639	20231010	095600	275386820	18680	18680	18680	18680	0
640	20231010	095500	275386820	18680	18680	18680	18680	0
641	20231010	095400	275386820	18680	18700	18700	18680	67
642	20231010	095300	274134070	18680	18680	18680	18680	0
643	20231010	095200	274134070	18680	18690	18690	18680	98
644	20231010	095100	272303410	18690	18690	18690	18690	0
645	20231010	095000	272303410	18690	18690	18690	18690	2
646	20231010	094900	272266030	18680	18680	18680	18680	17
647	20231010	094800	271948470	18670	18670	18680	18670	42
648	20231010	094700	271164080	18650	18650	18650	18650	0
649	20231010	094600	271164080	18650	18650	18680	18630	279
650	20231010	094500	265962620	18650	18700	18700	18650	218
651	20231010	094400	261890570	18700	18720	18720	18700	109
652	20231010	094300	259851050	18720	18720	18720	18720	37
653	20231010	094200	259158410	18720	18720	18720	18720	6
654	20231010	094100	259046090	18720	18720	18720	18720	0
655	20231010	094000	259046090	18720	18720	18720	18720	6
656	20231010	093900	258933770	18730	18730	18740	18730	392
657	20231010	093800	251591440	18730	18760	18760	18730	284
658	20231010	093700	246270600	18770	18770	18770	18770	0
659	20231010	093600	246270600	18770	18770	18770	18770	0
660	20231010	093500	246270600	18770	18740	18770	18730	222
661	20231010	093400	242105960	18720	18740	18740	18720	39
662	20231010	093300	241375240	18710	18710	18710	18710	6
663	20231010	093200	241262980	18650	18650	18650	18650	0
664	20231010	093100	241262980	18650	18700	18700	18650	6000
665	20231010	093000	129342710	18700	18770	18800	18700	1414
666	20231010	092900	102834880	18770	18730	18770	18730	161
667	20231010	092800	99819120	18710	18700	18720	18700	57
668	20231010	092700	98752280	18720	18730	18730	18700	87
669	20231010	092600	97123540	18730	18750	18750	18710	153
670	20231010	092500	94258870	18780	18750	18790	18750	365
671	20231010	092400	87403070	18700	18700	18700	18700	50
672	20231010	092300	86468070	18730	18700	18730	18700	7
673	20231010	092200	86337140	18720	18700	18720	18680	571
674	20231010	092100	75660310	18710	18700	18710	18650	17
675	20231010	092000	75342840	18730	18780	18810	18730	533
676	20231010	091900	65330170	18780	18780	18780	18770	227
677	20231010	091800	61067240	18770	18770	18770	18770	0
678	20231010	091700	61067240	18770	18770	18770	18760	97
679	20231010	091600	59246620	18760	18890	18910	18750	1117
680	20231010	091500	38211520	18890	18880	18890	18880	21
681	20231010	091400	37814900	18880	18880	18880	18880	0
682	20231010	091300	37814900	18880	18880	18880	18880	2
683	20231010	091200	37777140	18880	18870	18880	18870	26
684	20231010	091100	37286430	18890	18890	18890	18890	2
685	20231010	091000	37248650	18940	18970	18970	18940	21
686	20231010	090900	36850760	18980	19070	19070	18760	104
687	20231010	090800	34891640	19110	19110	19110	19110	0
688	20231010	090700	34891640	19110	18900	19110	18900	68
689	20231010	090600	33595100	18790	18750	18790	18730	539
690	20231010	090500	23491630	18790	19010	19010	18790	688
691	20231010	090400	10469250	19030	19070	19070	19020	26
692	20231010	090300	9974290	19080	19140	19140	19080	286
693	20231010	090200	4507680	19140	19140	19140	19140	0
694	20231010	090100	4507680	19140	19140	19140	19140	0
695	20231010	090000	4507680	19140	19100	19140	19100	236