KissMeData/089010/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	194100	1955959240	18670	18670	18670	18670	2426
3	20231019	194000	1955959240	18670	18670	18670	18670	0
4	20231019	193900	1955959240	18670	18670	18670	18670	0
5	20231019	193800	1955959240	18670	18670	18670	18670	0
6	20231019	193700	1955959240	18670	18670	18670	18670	0
7	20231019	193600	1955959240	18670	18670	18670	18670	0
8	20231019	193500	1955959240	18670	18670	18670	18670	0
9	20231019	193400	1955959240	18670	18670	18670	18670	0
10	20231019	193300	1955959240	18670	18670	18670	18670	0
11	20231019	193200	1955959240	18670	18670	18670	18670	0
12	20231019	193100	1955959240	18670	18670	18670	18670	0
13	20231019	193000	1955959240	18670	18670	18670	18670	0
14	20231019	192900	1955959240	18670	18670	18670	18670	0
15	20231019	192800	1955959240	18670	18670	18670	18670	0
16	20231019	192700	1955959240	18670	18670	18670	18670	0
17	20231019	192600	1955959240	18670	18670	18670	18670	0
18	20231019	192500	1955959240	18670	18670	18670	18670	0
19	20231019	192400	1955959240	18670	18670	18670	18670	0
20	20231019	192300	1955959240	18670	18670	18670	18670	0
21	20231019	192200	1955959240	18670	18670	18670	18670	0
22	20231019	192100	1955959240	18670	18670	18670	18670	0
23	20231019	192000	1955959240	18670	18670	18670	18670	0
24	20231019	191900	1955959240	18670	18670	18670	18670	0
25	20231019	191800	1955959240	18670	18670	18670	18670	0
26	20231019	191700	1955959240	18670	18670	18670	18670	0
27	20231019	191600	1955959240	18670	18670	18670	18670	0
28	20231019	191500	1955959240	18670	18670	18670	18670	0
29	20231019	191400	1955959240	18670	18670	18670	18670	0
30	20231019	191300	1955959240	18670	18670	18670	18670	0
31	20231019	191200	1955959240	18670	18670	18670	18670	0
32	20231019	191100	1955959240	18670	18670	18670	18670	2426
33	20231019	191000	1955959240	18670	18670	18670	18670	0
34	20231019	190900	1955959240	18670	18670	18670	18670	0
35	20231019	190800	1955959240	18670	18670	18670	18670	0
36	20231019	190700	1955959240	18670	18670	18670	18670	0
37	20231019	190600	1955959240	18670	18670	18670	18670	0
38	20231019	190500	1955959240	18670	18670	18670	18670	0
39	20231019	190400	1955959240	18670	18670	18670	18670	0
40	20231019	190300	1955959240	18670	18670	18670	18670	0
41	20231019	190200	1955959240	18670	18670	18670	18670	0
42	20231019	190100	1955959240	18670	18670	18670	18670	0
43	20231019	190000	1955959240	18670	18670	18670	18670	0
44	20231019	185900	1955959240	18670	18670	18670	18670	0
45	20231019	185800	1955959240	18670	18670	18670	18670	0
46	20231019	185700	1955959240	18670	18670	18670	18670	0
47	20231019	185600	1955959240	18670	18670	18670	18670	0
48	20231019	185500	1955959240	18670	18670	18670	18670	0
49	20231019	185400	1955959240	18670	18670	18670	18670	0
50	20231019	185300	1955959240	18670	18670	18670	18670	0
51	20231019	185200	1955959240	18670	18670	18670	18670	0
52	20231019	185100	1955959240	18670	18670	18670	18670	0
53	20231019	185000	1955959240	18670	18670	18670	18670	0
54	20231019	184900	1955959240	18670	18670	18670	18670	0
55	20231019	184800	1955959240	18670	18670	18670	18670	0
56	20231019	184700	1955959240	18670	18670	18670	18670	0
57	20231019	184600	1955959240	18670	18670	18670	18670	0
58	20231019	184500	1955959240	18670	18670	18670	18670	0
59	20231019	184400	1955959240	18670	18670	18670	18670	0
60	20231019	184300	1955959240	18670	18670	18670	18670	0
61	20231019	184200	1955959240	18670	18670	18670	18670	0
62	20231019	184100	1955959240	18670	18670	18670	18670	2426
63	20231019	184000	1955959240	18670	18670	18670	18670	0
64	20231019	183900	1955959240	18670	18670	18670	18670	0
65	20231019	183800	1955959240	18670	18670	18670	18670	0
66	20231019	183700	1955959240	18670	18670	18670	18670	0
67	20231019	183600	1955959240	18670	18670	18670	18670	0
68	20231019	183500	1955959240	18670	18670	18670	18670	0
69	20231019	183400	1955959240	18670	18670	18670	18670	0
70	20231019	183300	1955959240	18670	18670	18670	18670	0
71	20231019	183200	1955959240	18670	18670	18670	18670	0
72	20231019	183100	1955959240	18670	18670	18670	18670	0
73	20231019	183000	1955959240	18670	18670	18670	18670	0
74	20231019	182900	1955959240	18670	18670	18670	18670	0
75	20231019	182800	1955959240	18670	18670	18670	18670	0
76	20231019	182700	1955959240	18670	18670	18670	18670	0
77	20231019	182600	1955959240	18670	18670	18670	18670	0
78	20231019	182500	1955959240	18670	18670	18670	18670	0
79	20231019	182400	1955959240	18670	18670	18670	18670	0
80	20231019	182300	1955959240	18670	18670	18670	18670	0
81	20231019	182200	1955959240	18670	18670	18670	18670	0
82	20231019	182100	1955959240	18670	18670	18670	18670	0
83	20231019	182000	1955959240	18670	18670	18670	18670	0
84	20231019	181900	1955959240	18670	18670	18670	18670	0
85	20231019	181800	1955959240	18670	18670	18670	18670	0
86	20231019	181700	1955959240	18670	18670	18670	18670	0
87	20231019	181600	1955959240	18670	18670	18670	18670	0
88	20231019	181500	1955959240	18670	18670	18670	18670	0
89	20231019	181400	1955959240	18670	18670	18670	18670	0
90	20231019	181300	1955959240	18670	18670	18670	18670	0
91	20231019	181200	1955959240	18670	18670	18670	18670	0
92	20231019	181100	1955959240	18670	18670	18670	18670	2426
93	20231019	181000	1955959240	18670	18670	18670	18670	0
94	20231019	180900	1955959240	18670	18670	18670	18670	0
95	20231019	180800	1955959240	18670	18670	18670	18670	0
96	20231019	180700	1955959240	18670	18670	18670	18670	0
97	20231019	180600	1955959240	18670	18670	18670	18670	0
98	20231019	180500	1955959240	18670	18670	18670	18670	0
99	20231019	180400	1955959240	18670	18670	18670	18670	0
100	20231019	180300	1955959240	18670	18670	18670	18670	0
101	20231019	180200	1955959240	18670	18670	18670	18670	0
102	20231019	180100	1955959240	18670	18670	18670	18670	0
103	20231019	180000	1955959240	18670	18670	18670	18670	0
104	20231019	175900	1955959240	18670	18670	18670	18670	0
105	20231019	175800	1955959240	18670	18670	18670	18670	0
106	20231019	175700	1955959240	18670	18670	18670	18670	0
107	20231019	175600	1955959240	18670	18670	18670	18670	0
108	20231019	175500	1955959240	18670	18670	18670	18670	0
109	20231019	175400	1955959240	18670	18670	18670	18670	0
110	20231019	175300	1955959240	18670	18670	18670	18670	0
111	20231019	175200	1955959240	18670	18670	18670	18670	0
112	20231019	175100	1955959240	18670	18670	18670	18670	0
113	20231019	175000	1955959240	18670	18670	18670	18670	0
114	20231019	174900	1955959240	18670	18670	18670	18670	0
115	20231019	174800	1955959240	18670	18670	18670	18670	0
116	20231019	174700	1955959240	18670	18670	18670	18670	0
117	20231019	174600	1955959240	18670	18670	18670	18670	0
118	20231019	174500	1955959240	18670	18670	18670	18670	0
119	20231019	174400	1955959240	18670	18670	18670	18670	0
120	20231019	174300	1955959240	18670	18670	18670	18670	0
121	20231019	174200	1955959240	18670	18670	18670	18670	0
122	20231019	174100	1955959240	18670	18670	18670	18670	2426
123	20231019	174000	1955959240	18670	18670	18670	18670	0
124	20231019	173900	1955959240	18670	18670	18670	18670	0
125	20231019	173800	1955959240	18670	18670	18670	18670	0
126	20231019	173700	1955959240	18670	18670	18670	18670	0
127	20231019	173600	1955959240	18670	18670	18670	18670	0
128	20231019	173500	1955959240	18670	18670	18670	18670	0
129	20231019	173400	1955959240	18670	18670	18670	18670	0
130	20231019	173300	1955959240	18670	18670	18670	18670	0
131	20231019	173200	1955959240	18670	18670	18670	18670	0
132	20231019	173100	1955959240	18670	18670	18670	18670	0
133	20231019	173000	1955959240	18670	18670	18670	18670	0
134	20231019	172900	1955959240	18670	18670	18670	18670	0
135	20231019	172800	1955959240	18670	18670	18670	18670	0
136	20231019	172700	1955959240	18670	18670	18670	18670	0
137	20231019	172600	1955959240	18670	18670	18670	18670	0
138	20231019	172500	1955959240	18670	18670	18670	18670	0
139	20231019	172400	1955959240	18670	18670	18670	18670	0
140	20231019	172300	1955959240	18670	18670	18670	18670	0
141	20231019	172200	1955959240	18670	18670	18670	18670	0
142	20231019	172100	1955959240	18670	18670	18670	18670	0
143	20231019	172000	1955959240	18670	18670	18670	18670	0
144	20231019	171900	1955959240	18670	18670	18670	18670	0
145	20231019	171800	1955959240	18670	18670	18670	18670	0
146	20231019	171700	1955959240	18670	18670	18670	18670	0
147	20231019	171600	1955959240	18670	18670	18670	18670	0
148	20231019	171500	1955959240	18670	18670	18670	18670	0
149	20231019	171400	1955959240	18670	18670	18670	18670	0
150	20231019	171300	1955959240	18670	18670	18670	18670	0
151	20231019	171200	1955959240	18670	18670	18670	18670	0
152	20231019	171100	1955959240	18670	18670	18670	18670	2426
153	20231019	171000	1955959240	18670	18670	18670	18670	0
154	20231019	170900	1955959240	18670	18670	18670	18670	0
155	20231019	170800	1955959240	18670	18670	18670	18670	0
156	20231019	170700	1955959240	18670	18670	18670	18670	0
157	20231019	170600	1955959240	18670	18670	18670	18670	0
158	20231019	170500	1955959240	18670	18670	18670	18670	0
159	20231019	170400	1955959240	18670	18670	18670	18670	0
160	20231019	170300	1955959240	18670	18670	18670	18670	0
161	20231019	170200	1955959240	18670	18670	18670	18670	0
162	20231019	170100	1955959240	18670	18670	18670	18670	0
163	20231019	170000	1955959240	18670	18670	18670	18670	0
164	20231019	165900	1955959240	18670	18670	18670	18670	0
165	20231019	165800	1955959240	18670	18670	18670	18670	0
166	20231019	165700	1955959240	18670	18670	18670	18670	0
167	20231019	165600	1955959240	18670	18670	18670	18670	0
168	20231019	165500	1955959240	18670	18670	18670	18670	0
169	20231019	165400	1955959240	18670	18670	18670	18670	0
170	20231019	165300	1955959240	18670	18670	18670	18670	0
171	20231019	165200	1955959240	18670	18670	18670	18670	0
172	20231019	165100	1955959240	18670	18670	18670	18670	0
173	20231019	165000	1955959240	18670	18670	18670	18670	0
174	20231019	164900	1955959240	18670	18670	18670	18670	0
175	20231019	164800	1955959240	18670	18670	18670	18670	0
176	20231019	164700	1955959240	18670	18670	18670	18670	0
177	20231019	164600	1955959240	18670	18670	18670	18670	0
178	20231019	164500	1955959240	18670	18670	18670	18670	0
179	20231019	164400	1955959240	18670	18670	18670	18670	0
180	20231019	164300	1955959240	18670	18670	18670	18670	0
181	20231019	164200	1955959240	18670	18670	18670	18670	0
182	20231019	164100	1955959240	18670	18670	18670	18670	2426
183	20231019	164000	1955959240	18670	18670	18670	18670	0
184	20231019	163900	1955959240	18670	18670	18670	18670	0
185	20231019	163800	1955959240	18670	18670	18670	18670	0
186	20231019	163700	1955959240	18670	18670	18670	18670	0
187	20231019	163600	1955959240	18670	18670	18670	18670	0
188	20231019	163500	1955959240	18670	18670	18670	18670	0
189	20231019	163400	1955959240	18670	18670	18670	18670	0
190	20231019	163300	1955959240	18670	18670	18670	18670	0
191	20231019	163200	1955959240	18670	18670	18670	18670	0
192	20231019	163100	1955959240	18670	18670	18670	18670	0
193	20231019	163000	1955959240	18670	18670	18670	18670	0
194	20231019	162900	1955959240	18670	18670	18670	18670	0
195	20231019	162800	1955959240	18670	18670	18670	18670	0
196	20231019	162700	1955959240	18670	18670	18670	18670	0
197	20231019	162600	1955959240	18670	18670	18670	18670	0
198	20231019	162500	1955959240	18670	18670	18670	18670	0
199	20231019	162400	1955959240	18670	18670	18670	18670	0
200	20231019	162300	1955959240	18670	18670	18670	18670	0
201	20231019	162200	1955959240	18670	18670	18670	18670	0
202	20231019	162100	1955959240	18670	18670	18670	18670	0
203	20231019	162000	1955959240	18670	18670	18670	18670	0
204	20231019	161900	1955959240	18670	18670	18670	18670	0
205	20231019	161800	1955959240	18670	18670	18670	18670	0
206	20231019	161700	1955959240	18670	18670	18670	18670	0
207	20231019	161600	1955959240	18670	18670	18670	18670	0
208	20231019	161500	1955959240	18670	18670	18670	18670	0
209	20231019	161400	1955959240	18670	18670	18670	18670	0
210	20231019	161300	1955959240	18670	18670	18670	18670	0
211	20231019	161200	1955959240	18670	18670	18670	18670	0
212	20231019	161100	1955959240	18670	18670	18670	18670	2426
213	20231019	161000	1955959240	18670	18670	18670	18670	0
214	20231019	160900	1955959240	18670	18670	18670	18670	0
215	20231019	160800	1955959240	18670	18670	18670	18670	0
216	20231019	160700	1955959240	18670	18670	18670	18670	0
217	20231019	160600	1955959240	18670	18670	18670	18670	0
218	20231019	160500	1955959240	18670	18670	18670	18670	0
219	20231019	160400	1955959240	18670	18670	18670	18670	0
220	20231019	160300	1955959240	18670	18670	18670	18670	0
221	20231019	160200	1955959240	18670	18670	18670	18670	0
222	20231019	160100	1955959240	18670	18670	18670	18670	0
223	20231019	160000	1955959240	18670	18670	18670	18670	0
224	20231019	155900	1955959240	18670	18670	18670	18670	0
225	20231019	155800	1955959240	18670	18670	18670	18670	0
226	20231019	155700	1955959240	18670	18670	18670	18670	0
227	20231019	155600	1955959240	18670	18670	18670	18670	0
228	20231019	155500	1955959240	18670	18670	18670	18670	0
229	20231019	155400	1955959240	18670	18670	18670	18670	0
230	20231019	155300	1955959240	18670	18670	18670	18670	0
231	20231019	155200	1955959240	18670	18670	18670	18670	0
232	20231019	155100	1955959240	18670	18670	18670	18670	0
233	20231019	155000	1955959240	18670	18670	18670	18670	0
234	20231019	154900	1955959240	18670	18670	18670	18670	0
235	20231019	154800	1955959240	18670	18670	18670	18670	0
236	20231019	154700	1955959240	18670	18670	18670	18670	0
237	20231019	154600	1955959240	18670	18670	18670	18670	0
238	20231019	154500	1955959240	18670	18670	18670	18670	0
239	20231019	154400	1955959240	18670	18670	18670	18670	0
240	20231019	154300	1955959240	18670	18670	18670	18670	0
241	20231019	154200	1955959240	18670	18670	18670	18670	0
242	20231019	154100	1955959240	18670	18670	18670	18670	2426
243	20231019	154000	1955959240	18670	18670	18670	18670	0
244	20231019	153900	1955959240	18670	18670	18670	18670	0
245	20231019	153800	1955959240	18670	18670	18670	18670	0
246	20231019	153700	1955959240	18670	18670	18670	18670	0
247	20231019	153600	1955959240	18670	18670	18670	18670	0
248	20231019	153500	1955959240	18670	18670	18670	18670	0
249	20231019	153400	1955959240	18670	18670	18670	18670	0
250	20231019	153300	1955959240	18670	18670	18670	18670	0
251	20231019	153200	1955959240	18670	18670	18670	18670	0
252	20231019	153100	1955959240	18670	18670	18670	18670	0
253	20231019	153000	1955959240	18670	18670	18670	18670	2426
254	20231019	152900	1910665820	18560	18560	18560	18560	0
255	20231019	152800	1910665820	18560	18560	18560	18560	0
256	20231019	152700	1910665820	18560	18560	18560	18560	0
257	20231019	152600	1910665820	18560	18560	18560	18560	0
258	20231019	152500	1910665820	18560	18560	18560	18560	0
259	20231019	152400	1910665820	18560	18560	18560	18560	0
260	20231019	152300	1910665820	18560	18560	18560	18560	0
261	20231019	152200	1910665820	18560	18560	18560	18560	0
262	20231019	152100	1910665820	18560	18560	18560	18560	0
263	20231019	152000	1910665820	18560	18560	18560	18560	0
264	20231019	151900	1910665820	18560	18520	18560	18510	619
265	20231019	151800	1899195120	18520	18520	18520	18520	130
266	20231019	151700	1896787520	18520	18520	18520	18510	705
267	20231019	151600	1883731210	18530	18520	18530	18520	278
268	20231019	151500	1878582450	18520	18510	18530	18510	27
269	20231019	151400	1878082510	18520	18510	18520	18510	17
270	20231019	151300	1877767680	18540	18550	18550	18510	63
271	20231019	151200	1876599980	18510	18500	18510	18500	163
272	20231019	151100	1873582860	18500	18500	18500	18500	50
273	20231019	151000	1872657860	18490	18500	18510	18490	257
274	20231019	150900	1867903210	18510	18500	18510	18490	288
275	20231019	150800	1862575890	18500	18540	18540	18490	1889
276	20231019	150700	1827615750	18540	18550	18550	18540	122
277	20231019	150600	1825353860	18540	18550	18550	18540	247
278	20231019	150500	1820772170	18550	18550	18560	18550	35
279	20231019	150400	1820122900	18550	18550	18560	18540	1547
280	20231019	150300	1791439590	18560	18560	18560	18550	51
281	20231019	150200	1790493170	18560	18570	18570	18560	22
282	20231019	150100	1790084790	18570	18560	18570	18560	133
283	20231019	150000	1787614990	18560	18590	18590	18550	94
284	20231019	145900	1785871050	18580	18550	18580	18550	702
285	20231019	145800	1772845260	18550	18570	18570	18540	143
286	20231019	145700	1770191590	18540	18560	18580	18540	1481
287	20231019	145600	1742726070	18590	18590	18590	18590	10
288	20231019	145500	1742540170	18580	18570	18640	18560	2323
289	20231019	145400	1699338730	18570	18570	18570	18570	1
290	20231019	145300	1699320160	18560	18540	18560	18540	280
291	20231019	145200	1694125980	18550	18550	18550	18550	296
292	20231019	145100	1688635180	18550	18560	18560	18550	34
293	20231019	145000	1688004460	18560	18550	18560	18550	144
294	20231019	144900	1685333250	18550	18560	18560	18550	85
295	20231019	144800	1683755920	18550	18560	18560	18550	66
296	20231019	144700	1682530980	18560	18570	18570	18560	27
297	20231019	144600	1682029840	18570	18590	18590	18560	495
298	20231019	144500	1672837780	18570	18590	18590	18570	348
299	20231019	144400	1666372540	18580	18590	18590	18580	99
300	20231019	144300	1664533080	18600	18580	18600	18580	160
301	20231019	144200	1661560180	18580	18580	18580	18580	27
302	20231019	144100	1661058520	18590	18590	18590	18580	23
303	20231019	144000	1660631100	18590	18590	18590	18580	88
304	20231019	143900	1658995570	18590	18580	18590	18580	22
305	20231019	143800	1658586750	18580	18580	18590	18580	175
306	20231019	143700	1655335130	18580	18590	18590	18580	146
307	20231019	143600	1652621150	18600	18600	18600	18590	46
308	20231019	143500	1651765700	18600	18590	18600	18590	57
309	20231019	143400	1650706050	18590	18590	18590	18590	3
310	20231019	143300	1650650280	18600	18580	18600	18580	123
311	20231019	143200	1648364220	18580	18630	18640	18580	2808
312	20231019	143100	1596113000	18630	18630	18630	18620	190
313	20231019	143000	1592574420	18630	18630	18630	18620	822
314	20231019	142900	1577261330	18640	18630	18660	18630	49
315	20231019	142800	1576348110	18640	18630	18640	18630	97
316	20231019	142700	1574540360	18640	18640	18640	18630	78
317	20231019	142600	1573087200	18640	18640	18640	18630	38
318	20231019	142500	1572379150	18630	18630	18640	18630	177
319	20231019	142400	1569080760	18640	18640	18640	18630	623
320	20231019	142300	1557468160	18650	18670	18670	18650	1461
321	20231019	142200	1530207520	18670	18680	18680	18670	94
322	20231019	142100	1528452530	18680	18680	18680	18670	21
323	20231019	142000	1528060410	18680	18690	18690	18670	643
324	20231019	141900	1516049210	18690	18680	18690	18680	13
325	20231019	141800	1515806350	18690	18700	18700	18690	346
326	20231019	141700	1509336170	18700	18690	18710	18690	14
327	20231019	141600	1509074480	18720	18670	18720	18670	443
328	20231019	141500	1500798950	18670	18650	18670	18650	27
329	20231019	141400	1500295360	18650	18640	18650	18640	47
330	20231019	141300	1499419260	18650	18610	18650	18610	25
331	20231019	141200	1498953950	18610	18620	18620	18610	98
332	20231019	141100	1497130090	18610	18620	18620	18610	30
333	20231019	141000	1496571760	18620	18610	18620	18610	107
334	20231019	140900	1494580300	18610	18620	18650	18610	1905
335	20231019	140800	1459127680	18650	18600	18660	18600	162
336	20231019	140700	1456112660	18610	18620	18620	18610	68
337	20231019	140600	1454846610	18610	18610	18620	18610	1054
338	20231019	140500	1435231660	18620	18680	18680	18620	502
339	20231019	140400	1425881280	18680	18640	18680	18640	12
340	20231019	140300	1425657560	18630	18630	18630	18630	36
341	20231019	140200	1424986880	18630	18650	18720	18630	713
342	20231019	140100	1411660010	18670	18670	18670	18670	0
343	20231019	140000	1411660010	18670	18620	18670	18620	512
344	20231019	135900	1402107610	18600	18600	18600	18600	11
345	20231019	135800	1401903010	18620	18580	18620	18580	1249
346	20231019	135700	1378665950	18590	18600	18600	18590	197
347	20231019	135600	1375002070	18600	18650	18650	18600	888
348	20231019	135500	1358474760	18650	18670	18670	18650	28
349	20231019	135400	1357952240	18680	18660	18680	18660	50
350	20231019	135300	1357018970	18640	18660	18660	18630	235
351	20231019	135200	1352634750	18660	18670	18680	18660	122
352	20231019	135100	1350356310	18650	18650	18660	18640	102
353	20231019	135000	1348453780	18650	18660	18660	18580	290
354	20231019	134900	1343059850	18680	18590	18680	18590	146
355	20231019	134800	1340340590	18570	18580	18580	18570	166
356	20231019	134700	1337257080	18580	18580	18580	18580	20
357	20231019	134600	1336885480	18580	18560	18580	18560	807
358	20231019	134500	1321894470	18580	18600	18600	18550	1444
359	20231019	134400	1295090970	18620	18620	18620	18620	91
360	20231019	134300	1293396550	18620	18600	18620	18600	118
361	20231019	134200	1291201350	18570	18630	18630	18570	2035
362	20231019	134100	1253364420	18620	18650	18650	18620	521
363	20231019	134000	1243662320	18650	18640	18650	18640	522
364	20231019	133900	1233931860	18650	18650	18650	18650	68
365	20231019	133800	1232663660	18640	18640	18640	18640	90
366	20231019	133700	1230986060	18640	18640	18640	18640	0
367	20231019	133600	1230986060	18640	18640	18640	18640	0
368	20231019	133500	1230986060	18640	18640	18640	18640	73
369	20231019	133400	1229625340	18640	18630	18640	18630	30
370	20231019	133300	1229066300	18630	18600	18630	18600	359
371	20231019	133200	1222382070	18590	18600	18600	18590	208
372	20231019	133100	1218514750	18600	18580	18600	18580	693
373	20231019	133000	1205626090	18580	18580	18590	18580	68
374	20231019	132900	1204362590	18590	18590	18590	18590	78
375	20231019	132800	1202912570	18600	18620	18620	18600	2886
376	20231019	132700	1149216150	18630	18630	18630	18630	76
377	20231019	132600	1147800270	18630	18630	18630	18630	0
378	20231019	132500	1147800270	18630	18630	18630	18630	76
379	20231019	132400	1146384390	18640	18640	18640	18640	16
380	20231019	132300	1146086150	18640	18650	18650	18640	426
381	20231019	132200	1138141610	18660	18660	18670	18660	146
382	20231019	132100	1135417220	18660	18660	18660	18660	0
383	20231019	132000	1135417220	18660	18660	18660	18660	39
384	20231019	131900	1134689480	18660	18660	18660	18660	102
385	20231019	131800	1132786160	18660	18660	18660	18660	16
386	20231019	131700	1132487600	18670	18670	18670	18670	152
387	20231019	131600	1129649760	18680	18680	18680	18680	5
388	20231019	131500	1129556360	18670	18680	18680	18670	21
389	20231019	131400	1129164230	18680	18670	18680	18670	17
390	20231019	131300	1128846830	18670	18680	18680	18670	26
391	20231019	131200	1128361310	18680	18670	18680	18670	70
392	20231019	131100	1127053870	18690	18690	18690	18690	0
393	20231019	131000	1127053870	18690	18690	18700	18690	372
394	20231019	130900	1120098100	18700	18700	18700	18700	425
395	20231019	130800	1112150600	18700	18730	18730	18680	1331
396	20231019	130700	1087252190	18720	18720	18720	18720	188
397	20231019	130600	1083732830	18730	18720	18730	18720	16
398	20231019	130500	1083433300	18710	18710	18710	18710	42
399	20231019	130400	1082647480	18710	18720	18720	18710	31
400	20231019	130300	1082067370	18710	18710	18710	18710	0
401	20231019	130200	1082067370	18710	18680	18710	18680	474
402	20231019	130100	1073203280	18680	18680	18680	18680	0
403	20231019	130000	1073203280	18680	18670	18680	18670	312
404	20231019	125900	1067377890	18660	18660	18660	18660	160
405	20231019	125800	1064392290	18650	18660	18660	18650	54
406	20231019	125700	1063384930	18660	18660	18660	18660	22
407	20231019	125600	1062974410	18660	18670	18670	18660	14
408	20231019	125500	1062713160	18660	18660	18670	18660	93
409	20231019	125400	1060977750	18660	18680	18680	18660	17
410	20231019	125300	1060660470	18680	18680	18680	18680	2
411	20231019	125200	1060623110	18680	18670	18680	18670	161
412	20231019	125100	1057616000	18680	18680	18680	18680	1
413	20231019	125000	1057597320	18650	18650	18700	18650	353
414	20231019	124900	1051001060	18650	18650	18650	18650	21
415	20231019	124800	1050609410	18650	18650	18650	18650	15
416	20231019	124700	1050329660	18660	18660	18660	18640	518
417	20231019	124600	1040669150	18650	18640	18650	18640	97
418	20231019	124500	1038860910	18640	18640	18640	18630	23
419	20231019	124400	1038432350	18640	18600	18640	18590	137
420	20231019	124300	1035885460	18600	18650	18650	18600	2015
421	20231019	124200	998388330	18650	18660	18660	18650	33
422	20231019	124100	997772800	18660	18670	18670	18660	164
423	20231019	124000	994712090	18680	18670	18680	18670	46
424	20231019	123900	993852970	18670	18680	18680	18670	602
425	20231019	123800	982607720	18680	18680	18680	18680	34
426	20231019	123700	981972600	18680	18670	18680	18670	609
427	20231019	123600	970598090	18670	18670	18670	18670	21
428	20231019	123500	970206020	18680	18680	18680	18680	221
429	20231019	123400	966077740	18690	18700	18700	18680	64
430	20231019	123300	964882180	18690	18690	18690	18690	27
431	20231019	123200	964377550	18690	18700	18700	18690	4
432	20231019	123100	964302770	18700	18700	18700	18690	54
433	20231019	123000	963293130	18690	18700	18700	18690	30
434	20231019	122900	962732410	18700	18720	18720	18700	8
435	20231019	122800	962582720	18730	18690	18730	18690	51
436	20231019	122700	961629140	18690	18700	18700	18690	560
437	20231019	122600	951157260	18730	18740	18740	18680	3017
438	20231019	122500	894760720	18740	18700	18740	18690	447
439	20231019	122400	886401540	18690	18700	18700	18690	87
440	20231019	122300	884775360	18700	18730	18730	18700	228
441	20231019	122200	880510030	18730	18770	18770	18730	1685
442	20231019	122100	848909560	18780	18800	18800	18770	90
443	20231019	122000	847219160	18770	18810	18810	18770	134
444	20231019	121900	844702420	18820	18770	18820	18770	10
445	20231019	121800	844514670	18770	18770	18770	18770	1051
446	20231019	121700	824787400	18770	18830	18840	18760	3375
447	20231019	121600	761337590	18850	18830	18850	18830	146
448	20231019	121500	758587290	18830	18840	18840	18830	130
449	20231019	121400	756139350	18830	18830	18840	18830	32
450	20231019	121300	755536740	18840	18840	18840	18840	14
451	20231019	121200	755272980	18840	18840	18840	18830	53
452	20231019	121100	754274890	18840	18850	18850	18840	62
453	20231019	121000	753106760	18850	18900	18900	18850	817
454	20231019	120900	737697890	18900	18910	18910	18900	703
455	20231019	120800	724408400	18930	18920	18930	18910	176
456	20231019	120700	721079960	18930	18930	18930	18920	29
457	20231019	120600	720531140	18910	18920	18920	18910	80
458	20231019	120500	719018310	18920	18930	18930	18910	329
459	20231019	120400	712796750	18930	18930	18930	18930	14
460	20231019	120300	712531730	18950	18920	18960	18920	503
461	20231019	120200	703007670	18910	18920	18920	18910	56
462	20231019	120100	701948660	18920	18920	18920	18910	133
463	20231019	120000	699433070	18920	18920	18920	18910	20
464	20231019	115900	699054830	18920	18920	18920	18910	104
465	20231019	115800	697088150	18910	18910	18920	18910	49
466	20231019	115700	696161540	18910	18930	18930	18900	910
467	20231019	115600	678957250	18920	18960	18960	18920	1245
468	20231019	115500	655370400	18970	18970	18980	18970	8
469	20231019	115400	655218630	18970	18980	18980	18960	98
470	20231019	115300	653360480	18980	18980	18990	18970	156
471	20231019	115200	650399740	18970	18970	18970	18970	16
472	20231019	115100	650096220	18980	18990	18990	18970	227
473	20231019	115000	645788260	18990	18980	18990	18980	18
474	20231019	114900	645446600	18990	18990	18990	18990	4
475	20231019	114800	645370640	18990	19000	19000	18980	18
476	20231019	114700	645028950	19000	19020	19020	19000	3
477	20231019	114600	644971920	19020	19010	19020	19010	65
478	20231019	114500	643736110	19020	19030	19030	18990	268
479	20231019	114400	638646680	18990	19050	19060	18970	181
480	20231019	114300	635210850	18980	18970	18980	18970	115
481	20231019	114200	633028390	18960	18970	18970	18960	39
482	20231019	114100	632288920	18980	18990	18990	18970	10
483	20231019	114000	632099120	18990	18960	18990	18960	20
484	20231019	113900	631719830	18970	18960	18970	18960	104
485	20231019	113800	629747760	18960	18970	18970	18960	46
486	20231019	113700	628875570	18970	18970	18970	18960	20
487	20231019	113600	628496330	18970	18980	18980	18960	74
488	20231019	113500	627093220	18980	18980	18980	18980	3
489	20231019	113400	627036280	18980	18940	18990	18930	384
490	20231019	113300	619760530	18940	18950	18950	18940	13
491	20231019	113200	619514280	18950	18950	18950	18940	25
492	20231019	113100	619040730	18950	18960	18960	18940	18
493	20231019	113000	618699710	18960	18940	18960	18930	81
494	20231019	112900	617166200	18940	18950	18950	18940	316
495	20231019	112800	611178520	18960	18970	18980	18960	323
496	20231019	112700	605052490	18970	19020	19020	18970	3370
497	20231019	112600	541023360	19030	19020	19030	19020	79
498	20231019	112500	539520760	19030	19030	19030	19030	374
499	20231019	112400	532403540	19040	19040	19040	19040	222
500	20231019	112300	528176660	19040	19060	19060	19040	799
501	20231019	112200	512954130	19060	19060	19060	19060	253
502	20231019	112100	508131950	19060	19070	19070	19060	296
503	20231019	112000	502490080	19060	19070	19070	19060	200
504	20231019	111900	498676840	19080	19100	19100	19080	804
505	20231019	111800	483324900	19120	19120	19120	19120	141
506	20231019	111700	480628980	19130	19160	19160	19130	750
507	20231019	111600	466277160	19160	19160	19160	19160	77
508	20231019	111500	464801840	19170	19170	19170	19170	0
509	20231019	111400	464801840	19170	19170	19170	19170	82
510	20231019	111300	463229900	19180	19190	19190	19180	6
511	20231019	111200	463114790	19190	19200	19200	19190	262
512	20231019	111100	458087000	19200	19200	19200	19200	22
513	20231019	111000	457664600	19200	19200	19200	19200	16
514	20231019	110900	457357400	19190	19210	19210	19190	430
515	20231019	110800	449098590	19210	19210	19210	19210	279
516	20231019	110700	443739000	19220	19230	19230	19220	106
517	20231019	110600	441701330	19230	19250	19250	19230	16
518	20231019	110500	441393550	19260	19230	19260	19230	51
519	20231019	110400	440412790	19260	19260	19260	19260	0
520	20231019	110300	440412790	19260	19260	19260	19260	0
521	20231019	110200	440412790	19260	19260	19260	19260	0
522	20231019	110100	440412790	19260	19260	19260	19260	0
523	20231019	110000	440412790	19260	19260	19260	19240	59
524	20231019	105900	439277570	19260	19260	19260	19260	1
525	20231019	105800	439258310	19250	19240	19250	19240	103
526	20231019	105700	437276560	19240	19260	19260	19240	410
527	20231019	105600	429387960	19260	19260	19260	19260	1
528	20231019	105500	429368700	19250	19250	19250	19250	1
529	20231019	105400	429349450	19260	19260	19260	19260	0
530	20231019	105300	429349450	19260	19270	19270	19260	4
531	20231019	105200	429272390	19280	19250	19280	19250	3
532	20231019	105100	429214580	19250	19240	19250	19240	236
533	20231019	105000	424673930	19230	19230	19230	19230	0
534	20231019	104900	424673930	19230	19240	19240	19230	7
535	20231019	104800	424539310	19230	19280	19290	19230	172
536	20231019	104700	421226010	19280	19280	19280	19280	1
537	20231019	104600	421206730	19300	19320	19320	19300	33
538	20231019	104500	420569550	19330	19330	19330	19330	1
539	20231019	104400	420550220	19320	19330	19330	19320	106
540	20231019	104300	418501260	19330	19330	19330	19330	0
541	20231019	104200	418501260	19330	19330	19330	19330	10
542	20231019	104100	418307960	19360	19380	19380	19360	671
543	20231019	104000	405310870	19430	19430	19430	19430	5
544	20231019	103900	405213720	19430	19420	19430	19420	1050
545	20231019	103800	384813520	19430	19430	19430	19430	1
546	20231019	103700	384794090	19400	19360	19400	19340	777
547	20231019	103600	369727610	19360	19390	19390	19360	252
548	20231019	103500	364848860	19360	19390	19390	19360	101
549	20231019	103400	362893470	19390	19390	19390	19390	0
550	20231019	103300	362893470	19390	19350	19390	19350	801
551	20231019	103200	347376180	19350	19340	19350	19340	46
552	20231019	103100	346486530	19340	19340	19340	19340	0
553	20231019	103000	346486530	19340	19340	19340	19340	1
554	20231019	102900	346467190	19340	19340	19340	19340	1
555	20231019	102800	346447850	19340	19340	19340	19340	1
556	20231019	102700	346428510	19340	19350	19350	19340	2
557	20231019	102600	346389820	19340	19350	19350	19340	612
558	20231019	102500	334547630	19360	19360	19360	19350	187
559	20231019	102400	330929010	19350	19350	19350	19350	5
560	20231019	102300	330832260	19350	19350	19350	19350	18
561	20231019	102200	330483960	19350	19350	19350	19350	0
562	20231019	102100	330483960	19350	19340	19350	19340	2
563	20231019	102000	330445270	19360	19360	19360	19360	0
564	20231019	101900	330445270	19360	19350	19360	19350	228
565	20231019	101800	326033440	19330	19330	19330	19330	2
566	20231019	101700	325994780	19350	19320	19350	19320	79
567	20231019	101600	324466920	19320	19230	19320	19230	52
568	20231019	101500	323466780	19320	19320	19320	19320	1
569	20231019	101400	323447460	19320	19330	19330	19320	2
570	20231019	101300	323408810	19330	19330	19330	19330	39
571	20231019	101200	322654940	19330	19300	19330	19300	97
572	20231019	101100	320781000	19310	19210	19310	19210	1510
573	20231019	101000	291747930	19210	19210	19210	19210	5
574	20231019	100900	291651880	19220	19210	19220	19210	110
575	20231019	100800	289537870	19220	19210	19220	19210	125
576	20231019	100700	287135550	19210	19230	19230	19200	1088
577	20231019	100600	266234640	19250	19260	19260	19250	873
578	20231019	100500	249429380	19260	19250	19260	19240	103
579	20231019	100400	247446810	19250	19270	19270	19250	285
580	20231019	100300	241954960	19300	19320	19320	19300	65
581	20231019	100200	240699680	19330	19300	19330	19300	40
582	20231019	100100	239926890	19320	19330	19330	19300	436
583	20231019	100000	231512040	19340	19330	19340	19300	994
584	20231019	095900	212311150	19330	19300	19330	19300	37
585	20231019	095800	211597020	19370	19370	19370	19370	40
586	20231019	095700	210822220	19400	19300	19400	19300	483
587	20231019	095600	201480510	19300	19270	19300	19270	55
588	20231019	095500	200420480	19280	19280	19280	19280	1
589	20231019	095400	200401200	19220	19220	19220	19220	120
590	20231019	095300	198094800	19220	19220	19220	19220	12
591	20231019	095200	197864160	19220	19150	19220	19150	1393
592	20231019	095100	171159720	19150	19150	19150	19150	21
593	20231019	095000	170757570	19150	19150	19150	19150	1
594	20231019	094900	170738420	19150	19150	19150	19150	600
595	20231019	094800	159248420	19150	19150	19150	19150	0
596	20231019	094700	159248420	19150	19150	19150	19150	4
597	20231019	094600	159171820	19140	19120	19140	19120	192
598	20231019	094500	155500390	19120	19120	19120	19120	50
599	20231019	094400	154544390	19120	19090	19120	19090	4
600	20231019	094300	154468000	19120	19120	19120	19080	76
601	20231019	094200	153017480	19120	19120	19120	19120	11
602	20231019	094100	152807160	19120	19120	19120	19120	2
603	20231019	094000	152768920	19070	19070	19070	19070	0
604	20231019	093900	152768920	19070	19080	19080	19070	60
605	20231019	093800	151624480	19070	19100	19100	19070	343
606	20231019	093700	145076480	19100	19090	19100	19070	316
607	20231019	093600	139044190	19070	19070	19070	19070	100
608	20231019	093500	137137190	19080	19080	19080	19080	29
609	20231019	093400	136583870	19080	19070	19080	19070	31
610	20231019	093300	135992690	19070	19070	19070	19070	471
611	20231019	093200	127010720	19070	19050	19070	19050	14
612	20231019	093100	126743900	19050	19070	19070	19050	87
613	20231019	093000	125086170	19070	19040	19070	19040	4
614	20231019	092900	125009980	19040	19090	19090	19040	2
615	20231019	092800	124971850	19050	19050	19050	19050	6
616	20231019	092700	124857550	19050	19090	19090	19050	4
617	20231019	092600	124781270	19050	19030	19050	19020	33
618	20231019	092500	124153320	19030	19050	19050	19010	694
619	20231019	092400	110954030	19050	19070	19090	19050	1174
620	20231019	092300	88584580	19080	19110	19120	19080	1146
621	20231019	092200	66703790	19120	19140	19150	19120	282
622	20231019	092100	61308270	19150	19170	19170	19150	15
623	20231019	092000	61020920	19140	19180	19180	19140	201
624	20231019	091900	57173740	19180	19180	19180	19140	3
625	20231019	091800	57116240	19140	19140	19140	19140	239
626	20231019	091700	52541780	19170	19160	19170	19140	19
627	20231019	091600	52177890	19170	19140	19170	19130	15
628	20231019	091500	51890830	19150	19150	19150	19150	43
629	20231019	091400	51067380	19190	19190	19190	19190	1
630	20231019	091300	51048190	19150	19140	19150	19140	217
631	20231019	091200	46894660	19130	19150	19150	19130	46
632	20231019	091100	46014520	19100	19130	19130	19100	360
633	20231019	091000	39129890	19120	19120	19120	19120	1
634	20231019	090900	39110770	19120	19130	19130	19120	165
635	20231019	090800	35954350	19130	19210	19210	19130	105
636	20231019	090700	33937720	19220	19200	19220	19080	514
637	20231019	090600	24106130	19140	19210	19210	19140	583
638	20231019	090500	12943790	19210	19060	19210	19050	125
639	20231019	090400	10561410	19060	19110	19120	19060	80
640	20231019	090300	9035910	19110	19110	19110	19110	1
641	20231019	090200	9016800	19110	19150	19150	19050	59
642	20231019	090100	7892020	19200	19290	19290	19200	12
643	20231019	090000	7661370	19350	19010	19350	19010	403