KissMeData/171090/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	200400	800965950	19910	19910	19910	19910	626
3	20231017	200300	800965950	19910	19910	19910	19910	0
4	20231017	200200	800965950	19910	19910	19910	19910	0
5	20231017	200100	800965950	19910	19910	19910	19910	0
6	20231017	200000	800965950	19910	19910	19910	19910	0
7	20231017	195900	800965950	19910	19910	19910	19910	0
8	20231017	195800	800965950	19910	19910	19910	19910	0
9	20231017	195700	800965950	19910	19910	19910	19910	0
10	20231017	195600	800965950	19910	19910	19910	19910	0
11	20231017	195500	800965950	19910	19910	19910	19910	0
12	20231017	195400	800965950	19910	19910	19910	19910	0
13	20231017	195300	800965950	19910	19910	19910	19910	0
14	20231017	195200	800965950	19910	19910	19910	19910	0
15	20231017	195100	800965950	19910	19910	19910	19910	0
16	20231017	195000	800965950	19910	19910	19910	19910	0
17	20231017	194900	800965950	19910	19910	19910	19910	0
18	20231017	194800	800965950	19910	19910	19910	19910	0
19	20231017	194700	800965950	19910	19910	19910	19910	0
20	20231017	194600	800965950	19910	19910	19910	19910	0
21	20231017	194500	800965950	19910	19910	19910	19910	0
22	20231017	194400	800965950	19910	19910	19910	19910	0
23	20231017	194300	800965950	19910	19910	19910	19910	0
24	20231017	194200	800965950	19910	19910	19910	19910	0
25	20231017	194100	800965950	19910	19910	19910	19910	0
26	20231017	194000	800965950	19910	19910	19910	19910	0
27	20231017	193900	800965950	19910	19910	19910	19910	0
28	20231017	193800	800965950	19910	19910	19910	19910	0
29	20231017	193700	800965950	19910	19910	19910	19910	0
30	20231017	193600	800965950	19910	19910	19910	19910	0
31	20231017	193500	800965950	19910	19910	19910	19910	0
32	20231017	193400	800965950	19910	19910	19910	19910	626
33	20231017	193300	800965950	19910	19910	19910	19910	0
34	20231017	193200	800965950	19910	19910	19910	19910	0
35	20231017	193100	800965950	19910	19910	19910	19910	0
36	20231017	193000	800965950	19910	19910	19910	19910	0
37	20231017	192900	800965950	19910	19910	19910	19910	0
38	20231017	192800	800965950	19910	19910	19910	19910	0
39	20231017	192700	800965950	19910	19910	19910	19910	0
40	20231017	192600	800965950	19910	19910	19910	19910	0
41	20231017	192500	800965950	19910	19910	19910	19910	0
42	20231017	192400	800965950	19910	19910	19910	19910	0
43	20231017	192300	800965950	19910	19910	19910	19910	0
44	20231017	192200	800965950	19910	19910	19910	19910	0
45	20231017	192100	800965950	19910	19910	19910	19910	0
46	20231017	192000	800965950	19910	19910	19910	19910	0
47	20231017	191900	800965950	19910	19910	19910	19910	0
48	20231017	191800	800965950	19910	19910	19910	19910	0
49	20231017	191700	800965950	19910	19910	19910	19910	0
50	20231017	191600	800965950	19910	19910	19910	19910	0
51	20231017	191500	800965950	19910	19910	19910	19910	0
52	20231017	191400	800965950	19910	19910	19910	19910	0
53	20231017	191300	800965950	19910	19910	19910	19910	0
54	20231017	191200	800965950	19910	19910	19910	19910	0
55	20231017	191100	800965950	19910	19910	19910	19910	0
56	20231017	191000	800965950	19910	19910	19910	19910	0
57	20231017	190900	800965950	19910	19910	19910	19910	0
58	20231017	190800	800965950	19910	19910	19910	19910	0
59	20231017	190700	800965950	19910	19910	19910	19910	0
60	20231017	190600	800965950	19910	19910	19910	19910	0
61	20231017	190500	800965950	19910	19910	19910	19910	0
62	20231017	190400	800965950	19910	19910	19910	19910	626
63	20231017	190300	800965950	19910	19910	19910	19910	0
64	20231017	190200	800965950	19910	19910	19910	19910	0
65	20231017	190100	800965950	19910	19910	19910	19910	0
66	20231017	190000	800965950	19910	19910	19910	19910	0
67	20231017	185900	800965950	19910	19910	19910	19910	0
68	20231017	185800	800965950	19910	19910	19910	19910	0
69	20231017	185700	800965950	19910	19910	19910	19910	0
70	20231017	185600	800965950	19910	19910	19910	19910	0
71	20231017	185500	800965950	19910	19910	19910	19910	0
72	20231017	185400	800965950	19910	19910	19910	19910	0
73	20231017	185300	800965950	19910	19910	19910	19910	0
74	20231017	185200	800965950	19910	19910	19910	19910	0
75	20231017	185100	800965950	19910	19910	19910	19910	0
76	20231017	185000	800965950	19910	19910	19910	19910	0
77	20231017	184900	800965950	19910	19910	19910	19910	0
78	20231017	184800	800965950	19910	19910	19910	19910	0
79	20231017	184700	800965950	19910	19910	19910	19910	0
80	20231017	184600	800965950	19910	19910	19910	19910	0
81	20231017	184500	800965950	19910	19910	19910	19910	0
82	20231017	184400	800965950	19910	19910	19910	19910	0
83	20231017	184300	800965950	19910	19910	19910	19910	0
84	20231017	184200	800965950	19910	19910	19910	19910	0
85	20231017	184100	800965950	19910	19910	19910	19910	0
86	20231017	184000	800965950	19910	19910	19910	19910	0
87	20231017	183900	800965950	19910	19910	19910	19910	0
88	20231017	183800	800965950	19910	19910	19910	19910	0
89	20231017	183700	800965950	19910	19910	19910	19910	0
90	20231017	183600	800965950	19910	19910	19910	19910	0
91	20231017	183500	800965950	19910	19910	19910	19910	0
92	20231017	183400	800965950	19910	19910	19910	19910	626
93	20231017	183300	800965950	19910	19910	19910	19910	0
94	20231017	183200	800965950	19910	19910	19910	19910	0
95	20231017	183100	800965950	19910	19910	19910	19910	0
96	20231017	183000	800965950	19910	19910	19910	19910	0
97	20231017	182900	800965950	19910	19910	19910	19910	0
98	20231017	182800	800965950	19910	19910	19910	19910	0
99	20231017	182700	800965950	19910	19910	19910	19910	0
100	20231017	182600	800965950	19910	19910	19910	19910	0
101	20231017	182500	800965950	19910	19910	19910	19910	0
102	20231017	182400	800965950	19910	19910	19910	19910	0
103	20231017	182300	800965950	19910	19910	19910	19910	0
104	20231017	182200	800965950	19910	19910	19910	19910	0
105	20231017	182100	800965950	19910	19910	19910	19910	0
106	20231017	182000	800965950	19910	19910	19910	19910	0
107	20231017	181900	800965950	19910	19910	19910	19910	0
108	20231017	181800	800965950	19910	19910	19910	19910	0
109	20231017	181700	800965950	19910	19910	19910	19910	0
110	20231017	181600	800965950	19910	19910	19910	19910	0
111	20231017	181500	800965950	19910	19910	19910	19910	0
112	20231017	181400	800965950	19910	19910	19910	19910	0
113	20231017	181300	800965950	19910	19910	19910	19910	0
114	20231017	181200	800965950	19910	19910	19910	19910	0
115	20231017	181100	800965950	19910	19910	19910	19910	0
116	20231017	181000	800965950	19910	19910	19910	19910	0
117	20231017	180900	800965950	19910	19910	19910	19910	0
118	20231017	180800	800965950	19910	19910	19910	19910	0
119	20231017	180700	800965950	19910	19910	19910	19910	0
120	20231017	180600	800965950	19910	19910	19910	19910	0
121	20231017	180500	800965950	19910	19910	19910	19910	0
122	20231017	180400	800965950	19910	19910	19910	19910	626
123	20231017	180300	800965950	19910	19910	19910	19910	0
124	20231017	180200	800965950	19910	19910	19910	19910	0
125	20231017	180100	800965950	19910	19910	19910	19910	0
126	20231017	180000	800965950	19910	19910	19910	19910	0
127	20231017	175900	800965950	19910	19910	19910	19910	0
128	20231017	175800	800965950	19910	19910	19910	19910	0
129	20231017	175700	800965950	19910	19910	19910	19910	0
130	20231017	175600	800965950	19910	19910	19910	19910	0
131	20231017	175500	800965950	19910	19910	19910	19910	0
132	20231017	175400	800965950	19910	19910	19910	19910	0
133	20231017	175300	800965950	19910	19910	19910	19910	0
134	20231017	175200	800965950	19910	19910	19910	19910	0
135	20231017	175100	800965950	19910	19910	19910	19910	0
136	20231017	175000	800965950	19910	19910	19910	19910	0
137	20231017	174900	800965950	19910	19910	19910	19910	0
138	20231017	174800	800965950	19910	19910	19910	19910	0
139	20231017	174700	800965950	19910	19910	19910	19910	0
140	20231017	174600	800965950	19910	19910	19910	19910	0
141	20231017	174500	800965950	19910	19910	19910	19910	0
142	20231017	174400	800965950	19910	19910	19910	19910	0
143	20231017	174300	800965950	19910	19910	19910	19910	0
144	20231017	174200	800965950	19910	19910	19910	19910	0
145	20231017	174100	800965950	19910	19910	19910	19910	0
146	20231017	174000	800965950	19910	19910	19910	19910	0
147	20231017	173900	800965950	19910	19910	19910	19910	0
148	20231017	173800	800965950	19910	19910	19910	19910	0
149	20231017	173700	800965950	19910	19910	19910	19910	0
150	20231017	173600	800965950	19910	19910	19910	19910	0
151	20231017	173500	800965950	19910	19910	19910	19910	0
152	20231017	173400	800965950	19910	19910	19910	19910	626
153	20231017	173300	800965950	19910	19910	19910	19910	0
154	20231017	173200	800965950	19910	19910	19910	19910	0
155	20231017	173100	800965950	19910	19910	19910	19910	0
156	20231017	173000	800965950	19910	19910	19910	19910	0
157	20231017	172900	800965950	19910	19910	19910	19910	0
158	20231017	172800	800965950	19910	19910	19910	19910	0
159	20231017	172700	800965950	19910	19910	19910	19910	0
160	20231017	172600	800965950	19910	19910	19910	19910	0
161	20231017	172500	800965950	19910	19910	19910	19910	0
162	20231017	172400	800965950	19910	19910	19910	19910	0
163	20231017	172300	800965950	19910	19910	19910	19910	0
164	20231017	172200	800965950	19910	19910	19910	19910	0
165	20231017	172100	800965950	19910	19910	19910	19910	0
166	20231017	172000	800965950	19910	19910	19910	19910	0
167	20231017	171900	800965950	19910	19910	19910	19910	0
168	20231017	171800	800965950	19910	19910	19910	19910	0
169	20231017	171700	800965950	19910	19910	19910	19910	0
170	20231017	171600	800965950	19910	19910	19910	19910	0
171	20231017	171500	800965950	19910	19910	19910	19910	0
172	20231017	171400	800965950	19910	19910	19910	19910	0
173	20231017	171300	800965950	19910	19910	19910	19910	0
174	20231017	171200	800965950	19910	19910	19910	19910	0
175	20231017	171100	800965950	19910	19910	19910	19910	0
176	20231017	171000	800965950	19910	19910	19910	19910	0
177	20231017	170900	800965950	19910	19910	19910	19910	0
178	20231017	170800	800965950	19910	19910	19910	19910	0
179	20231017	170700	800965950	19910	19910	19910	19910	0
180	20231017	170600	800965950	19910	19910	19910	19910	0
181	20231017	170500	800965950	19910	19910	19910	19910	0
182	20231017	170400	800965950	19910	19910	19910	19910	626
183	20231017	170300	800965950	19910	19910	19910	19910	0
184	20231017	170200	800965950	19910	19910	19910	19910	0
185	20231017	170100	800965950	19910	19910	19910	19910	0
186	20231017	170000	800965950	19910	19910	19910	19910	0
187	20231017	165900	800965950	19910	19910	19910	19910	0
188	20231017	165800	800965950	19910	19910	19910	19910	0
189	20231017	165700	800965950	19910	19910	19910	19910	0
190	20231017	165600	800965950	19910	19910	19910	19910	0
191	20231017	165500	800965950	19910	19910	19910	19910	0
192	20231017	165400	800965950	19910	19910	19910	19910	0
193	20231017	165300	800965950	19910	19910	19910	19910	0
194	20231017	165200	800965950	19910	19910	19910	19910	0
195	20231017	165100	800965950	19910	19910	19910	19910	0
196	20231017	165000	800965950	19910	19910	19910	19910	0
197	20231017	164900	800965950	19910	19910	19910	19910	0
198	20231017	164800	800965950	19910	19910	19910	19910	0
199	20231017	164700	800965950	19910	19910	19910	19910	0
200	20231017	164600	800965950	19910	19910	19910	19910	0
201	20231017	164500	800965950	19910	19910	19910	19910	0
202	20231017	164400	800965950	19910	19910	19910	19910	0
203	20231017	164300	800965950	19910	19910	19910	19910	0
204	20231017	164200	800965950	19910	19910	19910	19910	0
205	20231017	164100	800965950	19910	19910	19910	19910	0
206	20231017	164000	800965950	19910	19910	19910	19910	0
207	20231017	163900	800965950	19910	19910	19910	19910	0
208	20231017	163800	800965950	19910	19910	19910	19910	0
209	20231017	163700	800965950	19910	19910	19910	19910	0
210	20231017	163600	800965950	19910	19910	19910	19910	0
211	20231017	163500	800965950	19910	19910	19910	19910	0
212	20231017	163400	800965950	19910	19910	19910	19910	626
213	20231017	163300	800965950	19910	19910	19910	19910	0
214	20231017	163200	800965950	19910	19910	19910	19910	0
215	20231017	163100	800965950	19910	19910	19910	19910	0
216	20231017	163000	800965950	19910	19910	19910	19910	0
217	20231017	162900	800965950	19910	19910	19910	19910	0
218	20231017	162800	800965950	19910	19910	19910	19910	0
219	20231017	162700	800965950	19910	19910	19910	19910	0
220	20231017	162600	800965950	19910	19910	19910	19910	0
221	20231017	162500	800965950	19910	19910	19910	19910	0
222	20231017	162400	800965950	19910	19910	19910	19910	0
223	20231017	162300	800965950	19910	19910	19910	19910	0
224	20231017	162200	800965950	19910	19910	19910	19910	0
225	20231017	162100	800965950	19910	19910	19910	19910	0
226	20231017	162000	800965950	19910	19910	19910	19910	0
227	20231017	161900	800965950	19910	19910	19910	19910	0
228	20231017	161800	800965950	19910	19910	19910	19910	0
229	20231017	161700	800965950	19910	19910	19910	19910	0
230	20231017	161600	800965950	19910	19910	19910	19910	0
231	20231017	161500	800965950	19910	19910	19910	19910	0
232	20231017	161400	800965950	19910	19910	19910	19910	0
233	20231017	161300	800965950	19910	19910	19910	19910	0
234	20231017	161200	800965950	19910	19910	19910	19910	0
235	20231017	161100	800965950	19910	19910	19910	19910	0
236	20231017	161000	800965950	19910	19910	19910	19910	0
237	20231017	160900	800965950	19910	19910	19910	19910	0
238	20231017	160800	800965950	19910	19910	19910	19910	0
239	20231017	160700	800965950	19910	19910	19910	19910	0
240	20231017	160600	800965950	19910	19910	19910	19910	0
241	20231017	160500	800965950	19910	19910	19910	19910	0
242	20231017	160400	800965950	19910	19910	19910	19910	626
243	20231017	160300	800965950	19910	19910	19910	19910	0
244	20231017	160200	800965950	19910	19910	19910	19910	0
245	20231017	160100	800965950	19910	19910	19910	19910	0
246	20231017	160000	800965950	19910	19910	19910	19910	0
247	20231017	155900	800965950	19910	19910	19910	19910	0
248	20231017	155800	800965950	19910	19910	19910	19910	0
249	20231017	155700	800965950	19910	19910	19910	19910	0
250	20231017	155600	800965950	19910	19910	19910	19910	0
251	20231017	155500	800965950	19910	19910	19910	19910	0
252	20231017	155400	800965950	19910	19910	19910	19910	0
253	20231017	155300	800965950	19910	19910	19910	19910	0
254	20231017	155200	800965950	19910	19910	19910	19910	0
255	20231017	155100	800965950	19910	19910	19910	19910	0
256	20231017	155000	800965950	19910	19910	19910	19910	0
257	20231017	154900	800965950	19910	19910	19910	19910	0
258	20231017	154800	800965950	19910	19910	19910	19910	0
259	20231017	154700	800965950	19910	19910	19910	19910	0
260	20231017	154600	800965950	19910	19910	19910	19910	0
261	20231017	154500	800965950	19910	19910	19910	19910	0
262	20231017	154400	800965950	19910	19910	19910	19910	0
263	20231017	154300	800965950	19910	19910	19910	19910	0
264	20231017	154200	800965950	19910	19910	19910	19910	0
265	20231017	154100	800965950	19910	19910	19910	19910	0
266	20231017	154000	800965950	19910	19910	19910	19910	0
267	20231017	153900	800965950	19910	19910	19910	19910	0
268	20231017	153800	800965950	19910	19910	19910	19910	0
269	20231017	153700	800965950	19910	19910	19910	19910	0
270	20231017	153600	800965950	19910	19910	19910	19910	0
271	20231017	153500	800965950	19910	19910	19910	19910	0
272	20231017	153400	800965950	19910	19910	19910	19910	626
273	20231017	153300	800965950	19910	19910	19910	19910	0
274	20231017	153200	800965950	19910	19910	19910	19910	0
275	20231017	153100	800965950	19910	19910	19910	19910	0
276	20231017	153000	800965950	19910	19910	19910	19910	626
277	20231017	152900	788502290	19840	19840	19840	19840	0
278	20231017	152800	788502290	19840	19840	19840	19840	0
279	20231017	152700	788502290	19840	19840	19840	19840	0
280	20231017	152600	788502290	19840	19840	19840	19840	0
281	20231017	152500	788502290	19840	19840	19840	19840	0
282	20231017	152400	788502290	19840	19840	19840	19840	0
283	20231017	152300	788502290	19840	19840	19840	19840	0
284	20231017	152200	788502290	19840	19840	19840	19840	0
285	20231017	152100	788502290	19840	19840	19840	19840	0
286	20231017	152000	788502290	19840	19840	19840	19840	0
287	20231017	151900	788502290	19840	19850	19850	19840	61
288	20231017	151800	787291560	19840	19840	19840	19840	20
289	20231017	151700	786894760	19840	19840	19840	19840	20
290	20231017	151600	786497960	19870	19880	19880	19870	77
291	20231017	151500	784967630	19890	19890	19890	19890	0
292	20231017	151400	784967630	19890	19890	19890	19890	0
293	20231017	151300	784967630	19890	19890	19890	19890	2
294	20231017	151200	784927850	19900	19890	19900	19890	2
295	20231017	151100	784888060	19900	19900	19900	19890	5
296	20231017	151000	784788580	19900	19820	19900	19820	29
297	20231017	150900	784213180	19750	19830	19830	19750	28
298	20231017	150800	783658020	19840	19840	19840	19840	5
299	20231017	150700	783558820	19850	19850	19850	19840	4
300	20231017	150600	783479430	19840	19830	19840	19830	30
301	20231017	150500	782884460	19830	19830	19830	19730	12
302	20231017	150400	782647070	19840	19840	19840	19840	5
303	20231017	150300	782547870	19710	19810	19810	19710	210
304	20231017	150200	778389870	19830	19830	19830	19830	33
305	20231017	150100	777735480	19830	19830	19830	19830	0
306	20231017	150000	777735480	19830	19830	19830	19830	0
307	20231017	145900	777735480	19830	19830	19830	19830	30
308	20231017	145800	777140580	19830	19830	19830	19830	16
309	20231017	145700	776823300	19850	19850	19850	19850	0
310	20231017	145600	776823300	19850	19850	19850	19850	0
311	20231017	145500	776823300	19850	19850	19850	19850	0
312	20231017	145400	776823300	19850	19850	19850	19850	0
313	20231017	145300	776823300	19850	19850	19850	19850	0
314	20231017	145200	776823300	19850	19850	19850	19850	1
315	20231017	145100	776803450	19860	19860	19860	19860	110
316	20231017	145000	774618850	19860	19880	19890	19860	142
317	20231017	144900	771795980	19880	19870	19880	19870	35
318	20231017	144800	771100520	19860	19860	19860	19860	6
319	20231017	144700	770981360	19880	19860	19880	19860	3
320	20231017	144600	770921740	19860	19860	19860	19860	3
321	20231017	144500	770862160	19860	19850	19860	19850	49
322	20231017	144400	769889030	19860	19850	19860	19850	50
323	20231017	144300	768896370	19860	19860	19860	19860	0
324	20231017	144200	768896370	19860	19860	19860	19860	2
325	20231017	144100	768856650	19830	19830	19830	19830	0
326	20231017	144000	768856650	19830	19790	19830	19790	216
327	20231017	143900	764581960	19770	19770	19770	19770	211
328	20231017	143800	760410490	19760	19760	19760	19760	172
329	20231017	143700	757011770	19700	19710	19710	19700	45
330	20231017	143600	756124970	19710	19730	19730	19710	54
331	20231017	143500	755059900	19730	19730	19730	19730	19
332	20231017	143400	754685030	19730	19730	19730	19730	24
333	20231017	143300	754211510	19730	19730	19730	19730	30
334	20231017	143200	753619610	19730	19730	19730	19730	26
335	20231017	143100	753106630	19730	19730	19730	19730	69
336	20231017	143000	751745260	19730	19750	19750	19730	73
337	20231017	142900	750304930	19760	19760	19760	19760	0
338	20231017	142800	750304930	19760	19760	19760	19760	0
339	20231017	142700	750304930	19760	19760	19760	19760	1
340	20231017	142600	750285170	19760	19760	19760	19760	0
341	20231017	142500	750285170	19760	19750	19760	19750	342
342	20231017	142400	743528460	19740	19730	19740	19730	35
343	20231017	142300	742837660	19720	19720	19720	19720	0
344	20231017	142200	742837660	19720	19720	19720	19720	0
345	20231017	142100	742837660	19720	19720	19720	19720	164
346	20231017	142000	739603580	19750	19750	19750	19750	0
347	20231017	141900	739603580	19750	19750	19750	19750	0
348	20231017	141800	739603580	19750	19750	19750	19750	2
349	20231017	141700	739564080	19740	19740	19740	19740	100
350	20231017	141600	737590080	19770	19740	19770	19740	3
351	20231017	141500	737530800	19740	19720	19740	19720	2
352	20231017	141400	737491340	19720	19720	19720	19720	50
353	20231017	141300	736505340	19750	19750	19750	19750	200
354	20231017	141200	732555340	19710	19710	19710	19710	0
355	20231017	141100	732555340	19710	19710	19710	19710	244
356	20231017	141000	727746100	19710	19710	19710	19710	0
357	20231017	140900	727746100	19710	19710	19710	19710	320
358	20231017	140800	721438900	19740	19720	19740	19720	67
359	20231017	140700	720116660	19720	19710	19720	19710	348
360	20231017	140600	713256440	19710	19700	19710	19700	204
361	20231017	140500	709237350	19700	19700	19710	19700	229
362	20231017	140400	704723850	19710	19720	19720	19710	50
363	20231017	140300	703738010	19720	19720	19720	19720	0
364	20231017	140200	703738010	19720	19740	19740	19720	25
365	20231017	140100	703244910	19750	19750	19750	19750	27
366	20231017	140000	702711660	19750	19750	19750	19750	0
367	20231017	135900	702711660	19750	19750	19750	19750	3
368	20231017	135800	702652410	19750	19790	19790	19750	47
369	20231017	135700	701723830	19800	19810	19810	19800	35
370	20231017	135600	701030700	19840	19860	19860	19840	197
371	20231017	135500	697120090	19880	19880	19880	19880	0
372	20231017	135400	697120090	19880	19880	19880	19880	0
373	20231017	135300	697120090	19880	19880	19880	19880	0
374	20231017	135200	697120090	19880	19880	19880	19880	0
375	20231017	135100	697120090	19880	19880	19880	19880	13
376	20231017	135000	696861650	19880	19880	19880	19880	5
377	20231017	134900	696762250	19880	19890	19890	19880	312
378	20231017	134800	690556680	19900	19900	19900	19900	280
379	20231017	134700	684984680	19900	19900	19900	19900	9
380	20231017	134600	684805580	19900	19920	19920	19900	80
381	20231017	134500	683213380	19930	19900	19930	19900	77
382	20231017	134400	681681050	19910	19920	19920	19910	74
383	20231017	134300	680207220	19920	19920	19920	19920	0
384	20231017	134200	680207220	19920	19930	19930	19920	53
385	20231017	134100	679151030	19930	19930	19930	19930	27
386	20231017	134000	678612920	19950	19950	19950	19950	1
387	20231017	133900	678592970	19950	19950	19950	19950	50
388	20231017	133800	677595470	19910	19910	19910	19910	0
389	20231017	133700	677595470	19910	19930	19930	19910	74
390	20231017	133600	676121710	19930	19940	19950	19930	118
391	20231017	133500	673768760	19950	19950	19950	19950	0
392	20231017	133400	673768760	19950	19950	19950	19950	0
393	20231017	133300	673768760	19950	19950	19950	19950	0
394	20231017	133200	673768760	19950	19950	19950	19950	0
395	20231017	133100	673768760	19950	19950	19950	19950	1
396	20231017	133000	673748810	19960	19960	19960	19960	0
397	20231017	132900	673748810	19960	19960	19960	19960	0
398	20231017	132800	673748810	19960	19960	19960	19960	0
399	20231017	132700	673748810	19960	19960	19960	19960	55
400	20231017	132600	672651010	19960	19960	19960	19960	46
401	20231017	132500	671732850	19980	19980	19980	19980	0
402	20231017	132400	671732850	19980	19980	19980	19980	0
403	20231017	132300	671732850	19980	19980	19980	19980	0
404	20231017	132200	671732850	19980	19980	19980	19980	0
405	20231017	132100	671732850	19980	19980	19980	19980	0
406	20231017	132000	671732850	19980	19970	19980	19970	10
407	20231017	131900	671533100	19980	19980	19980	19980	0
408	20231017	131800	671533100	19980	19980	19980	19980	0
409	20231017	131700	671533100	19980	19980	19980	19980	3
410	20231017	131600	671473160	19980	19980	19980	19980	0
411	20231017	131500	671473160	19980	19980	19980	19980	0
412	20231017	131400	671473160	19980	19980	19980	19980	0
413	20231017	131300	671473160	19980	19980	19980	19980	0
414	20231017	131200	671473160	19980	19980	19980	19980	0
415	20231017	131100	671473160	19980	19980	19980	19980	0
416	20231017	131000	671473160	19980	19980	19980	19980	1
417	20231017	130900	671453180	19980	19980	19980	19980	0
418	20231017	130800	671453180	19980	19980	19980	19980	0
419	20231017	130700	671453180	19980	19980	19980	19980	13
420	20231017	130600	671193440	19980	19900	19980	19900	115
421	20231017	130500	668903740	19900	19900	19900	19900	0
422	20231017	130400	668903740	19900	19900	19900	19900	0
423	20231017	130300	668903740	19900	19900	19900	19900	15
424	20231017	130200	668605240	19900	19900	19900	19900	0
425	20231017	130100	668605240	19900	19900	19900	19900	0
426	20231017	130000	668605240	19900	19900	19900	19900	0
427	20231017	125900	668605240	19900	19900	19900	19900	0
428	20231017	125800	668605240	19900	19900	19900	19900	0
429	20231017	125700	668605240	19900	19900	19900	19900	0
430	20231017	125600	668605240	19900	19900	19900	19900	0
431	20231017	125500	668605240	19900	19900	19900	19900	50
432	20231017	125400	667610240	19900	19900	19900	19900	0
433	20231017	125300	667610240	19900	19900	19900	19900	0
434	20231017	125200	667610240	19900	19900	19900	19900	0
435	20231017	125100	667610240	19900	19900	19900	19900	82
436	20231017	125000	665978440	19900	19900	19900	19900	13
437	20231017	124900	665719740	19900	19900	19900	19900	0
438	20231017	124800	665719740	19900	19900	19900	19900	0
439	20231017	124700	665719740	19900	19900	19900	19900	6
440	20231017	124600	665600340	19900	19900	19900	19900	2
441	20231017	124500	665560540	19900	19900	19900	19900	0
442	20231017	124400	665560540	19900	19990	19990	19900	23
443	20231017	124300	665100950	19990	19990	19990	19990	19
444	20231017	124200	664721140	19990	19990	19990	19990	10
445	20231017	124100	664521240	20000	20000	20000	20000	0
446	20231017	124000	664521240	20000	20000	20000	20000	0
447	20231017	123900	664521240	20000	20000	20000	20000	1
448	20231017	123800	664501240	20000	20000	20000	20000	106
449	20231017	123700	662381240	19970	19970	19970	19970	1
450	20231017	123600	662361270	19990	19960	19990	19960	826
451	20231017	123500	645865030	19960	19960	19960	19960	0
452	20231017	123400	645865030	19960	19960	19960	19960	112
453	20231017	123300	643629510	19970	19970	19970	19970	1
454	20231017	123200	643609540	19970	19970	19970	19970	0
455	20231017	123100	643609540	19970	19970	19970	19970	0
456	20231017	123000	643609540	19970	19970	19970	19970	0
457	20231017	122900	643609540	19970	19970	19970	19970	219
458	20231017	122800	639236110	19980	19980	19980	19980	0
459	20231017	122700	639236110	19980	19980	19980	19980	0
460	20231017	122600	639236110	19980	19980	19980	19980	1
461	20231017	122500	639216130	19980	19960	19980	19960	6
462	20231017	122400	639096350	19970	19970	19970	19970	0
463	20231017	122300	639096350	19970	19970	19970	19970	0
464	20231017	122200	639096350	19970	19970	19970	19970	3
465	20231017	122100	639036440	19960	19960	19960	19960	50
466	20231017	122000	638038440	19990	19990	19990	19990	2
467	20231017	121900	637998460	19990	19990	19990	19990	1
468	20231017	121800	637978470	19960	19960	19960	19960	10
469	20231017	121700	637778870	19990	19990	19990	19990	1
470	20231017	121600	637758880	19960	19950	19960	19950	430
471	20231017	121500	629180370	19940	19950	19950	19940	455
472	20231017	121400	620103240	19930	19920	19930	19920	156
473	20231017	121300	616994470	19880	19880	19880	19880	10
474	20231017	121200	616795670	19910	19910	19910	19910	0
475	20231017	121100	616795670	19910	19900	19910	19900	172
476	20231017	121000	613372350	19890	19890	19890	19890	0
477	20231017	120900	613372350	19890	19890	19890	19890	0
478	20231017	120800	613372350	19890	19890	19890	19890	10
479	20231017	120700	613173450	19900	19900	19900	19900	0
480	20231017	120600	613173450	19900	19900	19900	19900	0
481	20231017	120500	613173450	19900	19900	19900	19900	1
482	20231017	120400	613153550	19840	19900	19900	19840	18
483	20231017	120300	612795470	19900	19900	19900	19900	63
484	20231017	120200	611541770	19900	19900	19900	19900	1
485	20231017	120100	611521870	19900	19900	19920	19900	47
486	20231017	120000	610586550	19920	19920	19920	19920	0
487	20231017	115900	610586550	19920	19920	19920	19920	0
488	20231017	115800	610586550	19920	19920	19920	19920	1
489	20231017	115700	610566630	19870	19900	19900	19840	50
490	20231017	115600	609574510	19920	19920	19920	19920	1
491	20231017	115500	609554590	19910	19910	19930	19910	10
492	20231017	115400	609355470	19930	19920	19930	19910	92
493	20231017	115300	607523230	19930	19930	19930	19930	2
494	20231017	115200	607483370	19930	19930	19930	19930	10
495	20231017	115100	607284070	19940	19940	19940	19940	0
496	20231017	115000	607284070	19940	19940	19940	19940	0
497	20231017	114900	607284070	19940	19940	19940	19940	0
498	20231017	114800	607284070	19940	19940	19940	19940	0
499	20231017	114700	607284070	19940	19940	19940	19940	22
500	20231017	114600	606845390	19940	19940	19940	19940	5
501	20231017	114500	606745690	19950	19950	19950	19950	109
502	20231017	114400	604571140	20000	20000	20000	20000	0
503	20231017	114300	604571140	20000	20000	20000	20000	1
504	20231017	114200	604551140	19950	19950	19950	19950	0
505	20231017	114100	604551140	19950	20000	20000	19950	385
506	20231017	114000	596851190	20000	20000	20000	20000	0
507	20231017	113900	596851190	20000	20000	20000	20000	1
508	20231017	113800	596831190	20000	20000	20000	20000	0
509	20231017	113700	596831190	20000	20000	20000	20000	1
510	20231017	113600	596811190	20000	20000	20000	20000	10
511	20231017	113500	596611190	20000	20000	20000	20000	0
512	20231017	113400	596611190	20000	20000	20000	20000	40
513	20231017	113300	595811190	19950	19950	19950	19950	0
514	20231017	113200	595811190	19950	19950	19950	19950	1
515	20231017	113100	595791240	20050	20050	20050	20050	0
516	20231017	113000	595791240	20050	20050	20050	20050	0
517	20231017	112900	595791240	20050	20050	20050	20050	0
518	20231017	112800	595791240	20050	19940	20050	19940	2
519	20231017	112700	595751250	20050	20050	20050	20050	0
520	20231017	112600	595751250	20050	19990	20050	19990	367
521	20231017	112500	588411970	19970	19970	19970	19970	18
522	20231017	112400	588052510	19920	19920	19920	19920	0
523	20231017	112300	588052510	19920	19920	19920	19920	5
524	20231017	112200	587952910	19920	19950	19950	19920	84
525	20231017	112100	586279420	19960	19960	19960	19960	63
526	20231017	112000	585021940	19950	19950	19950	19950	0
527	20231017	111900	585021940	19950	19950	19950	19950	3
528	20231017	111800	584962090	19950	19950	19950	19950	0
529	20231017	111700	584962090	19950	19950	19950	19950	0
530	20231017	111600	584962090	19950	19950	19950	19950	0
531	20231017	111500	584962090	19950	19950	19950	19950	15
532	20231017	111400	584662840	19950	19950	19950	19950	6
533	20231017	111300	584543140	19960	19960	19960	19960	88
534	20231017	111200	582786660	19960	19960	19960	19960	94
535	20231017	111100	580910420	19970	19970	19970	19970	5
536	20231017	111000	580810570	19970	19970	19970	19970	0
537	20231017	110900	580810570	19970	19970	19970	19970	76
538	20231017	110800	579292850	19970	19970	19970	19970	125
539	20231017	110700	576796600	19970	19970	19970	19970	1
540	20231017	110600	576776630	19970	19970	19970	19970	5
541	20231017	110500	576676780	19970	19970	19970	19970	514
542	20231017	110400	566412200	19970	20050	20050	19970	16
543	20231017	110300	566092600	20000	20000	20000	20000	0
544	20231017	110200	566092600	20000	20000	20000	20000	20
545	20231017	110100	565692600	20050	20050	20050	20050	0
546	20231017	110000	565692600	20050	20050	20050	20050	5
547	20231017	105900	565592350	20050	20050	20050	20050	34
548	20231017	105800	564910650	20050	20000	20050	20000	8
549	20231017	105700	564750400	20050	20050	20050	20050	0
550	20231017	105600	564750400	20050	20050	20050	20050	56
551	20231017	105500	563627600	20050	19930	20050	19930	12
552	20231017	105400	563387620	20000	20000	20000	20000	1
553	20231017	105300	563367620	19920	19920	19920	19920	100
554	20231017	105200	561375620	20050	20050	20050	20050	46
555	20231017	105100	560453320	20000	19960	20050	19960	2313
556	20231017	105000	514216520	19960	19960	19960	19960	35
557	20231017	104900	513517920	19950	19940	19960	19900	700
558	20231017	104800	499561630	19930	19890	19930	19890	173
559	20231017	104700	496115490	19890	19890	19890	19890	23
560	20231017	104600	495658020	19890	19890	19890	19890	0
561	20231017	104500	495658020	19890	19890	19890	19890	0
562	20231017	104400	495658020	19890	19890	19910	19890	193
563	20231017	104300	491818710	19890	19890	19900	19890	56
564	20231017	104200	490704660	19860	19860	19860	19860	5
565	20231017	104100	490605360	19860	19860	19860	19860	82
566	20231017	104000	488976840	19860	19860	19860	19860	2
567	20231017	103900	488937120	19870	19870	19870	19870	0
568	20231017	103800	488937120	19870	19870	19870	19870	1
569	20231017	103700	488917250	19910	19910	19910	19910	1
570	20231017	103600	488897340	19870	19890	19890	19870	77
571	20231017	103500	487366610	19940	19940	19940	19940	0
572	20231017	103400	487366610	19940	19940	19940	19940	28
573	20231017	103300	486808290	19940	19940	19940	19940	2
574	20231017	103200	486768410	19950	19940	19950	19940	5
575	20231017	103100	486668670	19940	19940	19940	19940	0
576	20231017	103000	486668670	19940	19940	19940	19940	1
577	20231017	102900	486648730	19940	19940	19940	19940	10
578	20231017	102800	486449330	19960	19960	19960	19960	0
579	20231017	102700	486449330	19960	19960	19960	19960	0
580	20231017	102600	486449330	19960	19960	19960	19960	5
581	20231017	102500	486349530	19970	19960	19970	19960	3
582	20231017	102400	486289630	19970	19970	19970	19970	0
583	20231017	102300	486289630	19970	19970	19970	19970	0
584	20231017	102200	486289630	19970	19900	19970	19900	34
585	20231017	102100	485610930	19900	19900	19900	19900	1
586	20231017	102000	485591030	19970	19970	19970	19970	0
587	20231017	101900	485591030	19970	19970	19970	19970	1
588	20231017	101800	485571060	19870	19870	19870	19870	0
589	20231017	101700	485571060	19870	19870	19870	19870	200
590	20231017	101600	481597060	19970	19970	19970	19970	1
591	20231017	101500	481577090	19870	19970	19970	19870	114
592	20231017	101400	479301510	19970	19970	19970	19970	14
593	20231017	101300	479021930	19970	19970	19970	19970	6
594	20231017	101200	478902110	19970	19970	19970	19970	3
595	20231017	101100	478842200	19980	19950	19980	19940	100
596	20231017	101000	476846260	19950	19880	19950	19880	320
597	20231017	100900	470464410	19880	19880	19880	19880	400
598	20231017	100800	462512410	19880	19940	19940	19880	11
599	20231017	100700	462293670	19950	19910	19950	19910	1138
600	20231017	100600	439614580	19900	19900	19900	19900	8
601	20231017	100500	439455380	19910	19910	19910	19910	0
602	20231017	100400	439455380	19910	19910	19910	19910	15
603	20231017	100300	439156730	19920	19920	19950	19920	732
604	20231017	100200	424562220	19900	19800	19900	19800	3452
605	20231017	100100	355953190	19840	19840	19840	19650	282
606	20231017	100000	350358500	19840	19820	19840	19360	2113
607	20231017	095900	308982250	19820	19800	19820	19800	100
608	20231017	095800	307000890	19820	19820	19820	19820	6
609	20231017	095700	306881970	19820	19820	19820	19820	0
610	20231017	095600	306881970	19820	19800	19820	19760	61
611	20231017	095500	305675560	19810	19810	19820	19810	55
612	20231017	095400	304585490	19840	19840	19840	19840	30
613	20231017	095300	303990290	19850	19850	19850	19850	16
614	20231017	095200	303672690	19850	19760	19850	19760	4
615	20231017	095100	303593520	19770	19770	19770	19770	5
616	20231017	095000	303494670	19870	19870	19870	19870	0
617	20231017	094900	303494670	19870	19780	19870	19750	160
618	20231017	094800	300326790	19790	19790	19790	19790	0
619	20231017	094700	300326790	19790	19790	19800	19790	140
620	20231017	094600	297556140	19790	19790	19790	19790	40
621	20231017	094500	296764540	19770	19850	19860	19770	1125
622	20231017	094400	274429530	19850	19850	19860	19850	590
623	20231017	094300	262717340	19850	19840	19860	19780	215
624	20231017	094200	258449840	19860	19800	19860	19800	100
625	20231017	094100	256464290	19800	19800	19800	19800	0
626	20231017	094000	256464290	19800	19800	19800	19800	17
627	20231017	093900	256127690	19800	19800	19800	19800	2
628	20231017	093800	256088090	19800	19850	19850	19800	7
629	20231017	093700	255949440	19800	19800	19800	19800	4
630	20231017	093600	255870240	19800	19860	19860	19800	384
631	20231017	093500	248252010	19860	19860	19860	19860	309
632	20231017	093400	242115270	19860	19870	19870	19860	287
633	20231017	093300	236415360	19870	19860	19870	19860	272
634	20231017	093200	231013220	19860	19880	19880	19860	261
635	20231017	093100	225827540	19850	19890	19890	19840	468
636	20231017	093000	216538470	19840	19840	19840	19840	410
637	20231017	092900	208404070	19840	19830	19840	19830	26
638	20231017	092800	207888290	19840	19840	19840	19840	3
639	20231017	092700	207828770	19860	19860	19860	19860	116
640	20231017	092600	205525010	19860	19860	19860	19860	8
641	20231017	092500	205366130	19900	19910	19910	19900	116
642	20231017	092400	203056630	19910	19840	19910	19830	1852
643	20231017	092300	166261260	19830	19800	19830	19800	584
644	20231017	092200	154693560	19720	19790	19790	19720	30
645	20231017	092100	154100200	19800	19790	19800	19790	31
646	20231017	092000	153486410	19790	19720	19790	19720	112
647	20231017	091900	151271330	19780	19790	19790	19780	15
648	20231017	091800	150974550	19790	19790	19790	19790	14
649	20231017	091700	150697490	19850	19710	19850	19710	260
650	20231017	091600	145538250	19700	19830	19830	19700	105
651	20231017	091500	143456750	19700	19700	19700	19700	709
652	20231017	091400	129489450	19700	19710	19710	19700	200
653	20231017	091300	125548890	19700	19700	19700	19700	0
654	20231017	091200	125548890	19700	19700	19700	19700	0
655	20231017	091100	125548890	19700	19770	19900	19700	2884
656	20231017	091000	68422240	19740	19770	19770	19740	2
657	20231017	090900	68382730	19800	19800	19800	19800	12
658	20231017	090800	68145130	19810	19680	19810	19680	1494
659	20231017	090700	38652130	19700	19670	19700	19640	183
660	20231017	090600	35049080	19670	19640	19670	19640	67
661	20231017	090500	33733120	19670	19670	19670	19670	3
662	20231017	090400	33674110	19700	19690	19710	19690	315
663	20231017	090300	27468220	19730	19730	19730	19730	0
664	20231017	090200	27468220	19730	19730	19730	19730	0
665	20231017	090100	27468220	19730	19630	19730	19630	274
666	20231017	090000	22073780	19650	19520	19650	19520	1128