KissMeData/460860/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	210100	2286466190	9570	9570	9570	9570	6027
3	20231019	210000	2286466190	9570	9570	9570	9570	0
4	20231019	205900	2286466190	9570	9570	9570	9570	0
5	20231019	205800	2286466190	9570	9570	9570	9570	0
6	20231019	205700	2286466190	9570	9570	9570	9570	0
7	20231019	205600	2286466190	9570	9570	9570	9570	0
8	20231019	205500	2286466190	9570	9570	9570	9570	0
9	20231019	205400	2286466190	9570	9570	9570	9570	0
10	20231019	205300	2286466190	9570	9570	9570	9570	0
11	20231019	205200	2286466190	9570	9570	9570	9570	0
12	20231019	205100	2286466190	9570	9570	9570	9570	0
13	20231019	205000	2286466190	9570	9570	9570	9570	0
14	20231019	204900	2286466190	9570	9570	9570	9570	0
15	20231019	204800	2286466190	9570	9570	9570	9570	0
16	20231019	204700	2286466190	9570	9570	9570	9570	0
17	20231019	204600	2286466190	9570	9570	9570	9570	0
18	20231019	204500	2286466190	9570	9570	9570	9570	0
19	20231019	204400	2286466190	9570	9570	9570	9570	0
20	20231019	204300	2286466190	9570	9570	9570	9570	0
21	20231019	204200	2286466190	9570	9570	9570	9570	0
22	20231019	204100	2286466190	9570	9570	9570	9570	0
23	20231019	204000	2286466190	9570	9570	9570	9570	0
24	20231019	203900	2286466190	9570	9570	9570	9570	0
25	20231019	203800	2286466190	9570	9570	9570	9570	0
26	20231019	203700	2286466190	9570	9570	9570	9570	0
27	20231019	203600	2286466190	9570	9570	9570	9570	0
28	20231019	203500	2286466190	9570	9570	9570	9570	0
29	20231019	203400	2286466190	9570	9570	9570	9570	0
30	20231019	203300	2286466190	9570	9570	9570	9570	0
31	20231019	203200	2286466190	9570	9570	9570	9570	0
32	20231019	203100	2286466190	9570	9570	9570	9570	6027
33	20231019	203000	2286466190	9570	9570	9570	9570	0
34	20231019	202900	2286466190	9570	9570	9570	9570	0
35	20231019	202800	2286466190	9570	9570	9570	9570	0
36	20231019	202700	2286466190	9570	9570	9570	9570	0
37	20231019	202600	2286466190	9570	9570	9570	9570	0
38	20231019	202500	2286466190	9570	9570	9570	9570	0
39	20231019	202400	2286466190	9570	9570	9570	9570	0
40	20231019	202300	2286466190	9570	9570	9570	9570	0
41	20231019	202200	2286466190	9570	9570	9570	9570	0
42	20231019	202100	2286466190	9570	9570	9570	9570	0
43	20231019	202000	2286466190	9570	9570	9570	9570	0
44	20231019	201900	2286466190	9570	9570	9570	9570	0
45	20231019	201800	2286466190	9570	9570	9570	9570	0
46	20231019	201700	2286466190	9570	9570	9570	9570	0
47	20231019	201600	2286466190	9570	9570	9570	9570	0
48	20231019	201500	2286466190	9570	9570	9570	9570	0
49	20231019	201400	2286466190	9570	9570	9570	9570	0
50	20231019	201300	2286466190	9570	9570	9570	9570	0
51	20231019	201200	2286466190	9570	9570	9570	9570	0
52	20231019	201100	2286466190	9570	9570	9570	9570	0
53	20231019	201000	2286466190	9570	9570	9570	9570	0
54	20231019	200900	2286466190	9570	9570	9570	9570	0
55	20231019	200800	2286466190	9570	9570	9570	9570	0
56	20231019	200700	2286466190	9570	9570	9570	9570	0
57	20231019	200600	2286466190	9570	9570	9570	9570	0
58	20231019	200500	2286466190	9570	9570	9570	9570	0
59	20231019	200400	2286466190	9570	9570	9570	9570	0
60	20231019	200300	2286466190	9570	9570	9570	9570	0
61	20231019	200200	2286466190	9570	9570	9570	9570	0
62	20231019	200100	2286466190	9570	9570	9570	9570	6027
63	20231019	200000	2286466190	9570	9570	9570	9570	0
64	20231019	195900	2286466190	9570	9570	9570	9570	0
65	20231019	195800	2286466190	9570	9570	9570	9570	0
66	20231019	195700	2286466190	9570	9570	9570	9570	0
67	20231019	195600	2286466190	9570	9570	9570	9570	0
68	20231019	195500	2286466190	9570	9570	9570	9570	0
69	20231019	195400	2286466190	9570	9570	9570	9570	0
70	20231019	195300	2286466190	9570	9570	9570	9570	0
71	20231019	195200	2286466190	9570	9570	9570	9570	0
72	20231019	195100	2286466190	9570	9570	9570	9570	0
73	20231019	195000	2286466190	9570	9570	9570	9570	0
74	20231019	194900	2286466190	9570	9570	9570	9570	0
75	20231019	194800	2286466190	9570	9570	9570	9570	0
76	20231019	194700	2286466190	9570	9570	9570	9570	0
77	20231019	194600	2286466190	9570	9570	9570	9570	0
78	20231019	194500	2286466190	9570	9570	9570	9570	0
79	20231019	194400	2286466190	9570	9570	9570	9570	0
80	20231019	194300	2286466190	9570	9570	9570	9570	0
81	20231019	194200	2286466190	9570	9570	9570	9570	0
82	20231019	194100	2286466190	9570	9570	9570	9570	0
83	20231019	194000	2286466190	9570	9570	9570	9570	0
84	20231019	193900	2286466190	9570	9570	9570	9570	0
85	20231019	193800	2286466190	9570	9570	9570	9570	0
86	20231019	193700	2286466190	9570	9570	9570	9570	0
87	20231019	193600	2286466190	9570	9570	9570	9570	0
88	20231019	193500	2286466190	9570	9570	9570	9570	0
89	20231019	193400	2286466190	9570	9570	9570	9570	0
90	20231019	193300	2286466190	9570	9570	9570	9570	0
91	20231019	193200	2286466190	9570	9570	9570	9570	0
92	20231019	193100	2286466190	9570	9570	9570	9570	6027
93	20231019	193000	2286466190	9570	9570	9570	9570	0
94	20231019	192900	2286466190	9570	9570	9570	9570	0
95	20231019	192800	2286466190	9570	9570	9570	9570	0
96	20231019	192700	2286466190	9570	9570	9570	9570	0
97	20231019	192600	2286466190	9570	9570	9570	9570	0
98	20231019	192500	2286466190	9570	9570	9570	9570	0
99	20231019	192400	2286466190	9570	9570	9570	9570	0
100	20231019	192300	2286466190	9570	9570	9570	9570	0
101	20231019	192200	2286466190	9570	9570	9570	9570	0
102	20231019	192100	2286466190	9570	9570	9570	9570	0
103	20231019	192000	2286466190	9570	9570	9570	9570	0
104	20231019	191900	2286466190	9570	9570	9570	9570	0
105	20231019	191800	2286466190	9570	9570	9570	9570	0
106	20231019	191700	2286466190	9570	9570	9570	9570	0
107	20231019	191600	2286466190	9570	9570	9570	9570	0
108	20231019	191500	2286466190	9570	9570	9570	9570	0
109	20231019	191400	2286466190	9570	9570	9570	9570	0
110	20231019	191300	2286466190	9570	9570	9570	9570	0
111	20231019	191200	2286466190	9570	9570	9570	9570	0
112	20231019	191100	2286466190	9570	9570	9570	9570	0
113	20231019	191000	2286466190	9570	9570	9570	9570	0
114	20231019	190900	2286466190	9570	9570	9570	9570	0
115	20231019	190800	2286466190	9570	9570	9570	9570	0
116	20231019	190700	2286466190	9570	9570	9570	9570	0
117	20231019	190600	2286466190	9570	9570	9570	9570	0
118	20231019	190500	2286466190	9570	9570	9570	9570	0
119	20231019	190400	2286466190	9570	9570	9570	9570	0
120	20231019	190300	2286466190	9570	9570	9570	9570	0
121	20231019	190200	2286466190	9570	9570	9570	9570	0
122	20231019	190100	2286466190	9570	9570	9570	9570	6027
123	20231019	190000	2286466190	9570	9570	9570	9570	0
124	20231019	185900	2286466190	9570	9570	9570	9570	0
125	20231019	185800	2286466190	9570	9570	9570	9570	0
126	20231019	185700	2286466190	9570	9570	9570	9570	0
127	20231019	185600	2286466190	9570	9570	9570	9570	0
128	20231019	185500	2286466190	9570	9570	9570	9570	0
129	20231019	185400	2286466190	9570	9570	9570	9570	0
130	20231019	185300	2286466190	9570	9570	9570	9570	0
131	20231019	185200	2286466190	9570	9570	9570	9570	0
132	20231019	185100	2286466190	9570	9570	9570	9570	0
133	20231019	185000	2286466190	9570	9570	9570	9570	0
134	20231019	184900	2286466190	9570	9570	9570	9570	0
135	20231019	184800	2286466190	9570	9570	9570	9570	0
136	20231019	184700	2286466190	9570	9570	9570	9570	0
137	20231019	184600	2286466190	9570	9570	9570	9570	0
138	20231019	184500	2286466190	9570	9570	9570	9570	0
139	20231019	184400	2286466190	9570	9570	9570	9570	0
140	20231019	184300	2286466190	9570	9570	9570	9570	0
141	20231019	184200	2286466190	9570	9570	9570	9570	0
142	20231019	184100	2286466190	9570	9570	9570	9570	0
143	20231019	184000	2286466190	9570	9570	9570	9570	0
144	20231019	183900	2286466190	9570	9570	9570	9570	0
145	20231019	183800	2286466190	9570	9570	9570	9570	0
146	20231019	183700	2286466190	9570	9570	9570	9570	0
147	20231019	183600	2286466190	9570	9570	9570	9570	0
148	20231019	183500	2286466190	9570	9570	9570	9570	0
149	20231019	183400	2286466190	9570	9570	9570	9570	0
150	20231019	183300	2286466190	9570	9570	9570	9570	0
151	20231019	183200	2286466190	9570	9570	9570	9570	0
152	20231019	183100	2286466190	9570	9570	9570	9570	6027
153	20231019	183000	2286466190	9570	9570	9570	9570	0
154	20231019	182900	2286466190	9570	9570	9570	9570	0
155	20231019	182800	2286466190	9570	9570	9570	9570	0
156	20231019	182700	2286466190	9570	9570	9570	9570	0
157	20231019	182600	2286466190	9570	9570	9570	9570	0
158	20231019	182500	2286466190	9570	9570	9570	9570	0
159	20231019	182400	2286466190	9570	9570	9570	9570	0
160	20231019	182300	2286466190	9570	9570	9570	9570	0
161	20231019	182200	2286466190	9570	9570	9570	9570	0
162	20231019	182100	2286466190	9570	9570	9570	9570	0
163	20231019	182000	2286466190	9570	9570	9570	9570	0
164	20231019	181900	2286466190	9570	9570	9570	9570	0
165	20231019	181800	2286466190	9570	9570	9570	9570	0
166	20231019	181700	2286466190	9570	9570	9570	9570	0
167	20231019	181600	2286466190	9570	9570	9570	9570	0
168	20231019	181500	2286466190	9570	9570	9570	9570	0
169	20231019	181400	2286466190	9570	9570	9570	9570	0
170	20231019	181300	2286466190	9570	9570	9570	9570	0
171	20231019	181200	2286466190	9570	9570	9570	9570	0
172	20231019	181100	2286466190	9570	9570	9570	9570	0
173	20231019	181000	2286466190	9570	9570	9570	9570	0
174	20231019	180900	2286466190	9570	9570	9570	9570	0
175	20231019	180800	2286466190	9570	9570	9570	9570	0
176	20231019	180700	2286466190	9570	9570	9570	9570	0
177	20231019	180600	2286466190	9570	9570	9570	9570	0
178	20231019	180500	2286466190	9570	9570	9570	9570	0
179	20231019	180400	2286466190	9570	9570	9570	9570	0
180	20231019	180300	2286466190	9570	9570	9570	9570	0
181	20231019	180200	2286466190	9570	9570	9570	9570	0
182	20231019	180100	2286466190	9570	9570	9570	9570	6027
183	20231019	180000	2286466190	9570	9570	9570	9570	0
184	20231019	175900	2286466190	9570	9570	9570	9570	0
185	20231019	175800	2286466190	9570	9570	9570	9570	0
186	20231019	175700	2286466190	9570	9570	9570	9570	0
187	20231019	175600	2286466190	9570	9570	9570	9570	0
188	20231019	175500	2286466190	9570	9570	9570	9570	0
189	20231019	175400	2286466190	9570	9570	9570	9570	0
190	20231019	175300	2286466190	9570	9570	9570	9570	0
191	20231019	175200	2286466190	9570	9570	9570	9570	0
192	20231019	175100	2286466190	9570	9570	9570	9570	0
193	20231019	175000	2286466190	9570	9570	9570	9570	0
194	20231019	174900	2286466190	9570	9570	9570	9570	0
195	20231019	174800	2286466190	9570	9570	9570	9570	0
196	20231019	174700	2286466190	9570	9570	9570	9570	0
197	20231019	174600	2286466190	9570	9570	9570	9570	0
198	20231019	174500	2286466190	9570	9570	9570	9570	0
199	20231019	174400	2286466190	9570	9570	9570	9570	0
200	20231019	174300	2286466190	9570	9570	9570	9570	0
201	20231019	174200	2286466190	9570	9570	9570	9570	0
202	20231019	174100	2286466190	9570	9570	9570	9570	0
203	20231019	174000	2286466190	9570	9570	9570	9570	0
204	20231019	173900	2286466190	9570	9570	9570	9570	0
205	20231019	173800	2286466190	9570	9570	9570	9570	0
206	20231019	173700	2286466190	9570	9570	9570	9570	0
207	20231019	173600	2286466190	9570	9570	9570	9570	0
208	20231019	173500	2286466190	9570	9570	9570	9570	0
209	20231019	173400	2286466190	9570	9570	9570	9570	0
210	20231019	173300	2286466190	9570	9570	9570	9570	0
211	20231019	173200	2286466190	9570	9570	9570	9570	0
212	20231019	173100	2286466190	9570	9570	9570	9570	6027
213	20231019	173000	2286466190	9570	9570	9570	9570	0
214	20231019	172900	2286466190	9570	9570	9570	9570	0
215	20231019	172800	2286466190	9570	9570	9570	9570	0
216	20231019	172700	2286466190	9570	9570	9570	9570	0
217	20231019	172600	2286466190	9570	9570	9570	9570	0
218	20231019	172500	2286466190	9570	9570	9570	9570	0
219	20231019	172400	2286466190	9570	9570	9570	9570	0
220	20231019	172300	2286466190	9570	9570	9570	9570	0
221	20231019	172200	2286466190	9570	9570	9570	9570	0
222	20231019	172100	2286466190	9570	9570	9570	9570	0
223	20231019	172000	2286466190	9570	9570	9570	9570	0
224	20231019	171900	2286466190	9570	9570	9570	9570	0
225	20231019	171800	2286466190	9570	9570	9570	9570	0
226	20231019	171700	2286466190	9570	9570	9570	9570	0
227	20231019	171600	2286466190	9570	9570	9570	9570	0
228	20231019	171500	2286466190	9570	9570	9570	9570	0
229	20231019	171400	2286466190	9570	9570	9570	9570	0
230	20231019	171300	2286466190	9570	9570	9570	9570	0
231	20231019	171200	2286466190	9570	9570	9570	9570	0
232	20231019	171100	2286466190	9570	9570	9570	9570	0
233	20231019	171000	2286466190	9570	9570	9570	9570	0
234	20231019	170900	2286466190	9570	9570	9570	9570	0
235	20231019	170800	2286466190	9570	9570	9570	9570	0
236	20231019	170700	2286466190	9570	9570	9570	9570	0
237	20231019	170600	2286466190	9570	9570	9570	9570	0
238	20231019	170500	2286466190	9570	9570	9570	9570	0
239	20231019	170400	2286466190	9570	9570	9570	9570	0
240	20231019	170300	2286466190	9570	9570	9570	9570	0
241	20231019	170200	2286466190	9570	9570	9570	9570	0
242	20231019	170100	2286466190	9570	9570	9570	9570	6027
243	20231019	170000	2286466190	9570	9570	9570	9570	0
244	20231019	165900	2286466190	9570	9570	9570	9570	0
245	20231019	165800	2286466190	9570	9570	9570	9570	0
246	20231019	165700	2286466190	9570	9570	9570	9570	0
247	20231019	165600	2286466190	9570	9570	9570	9570	0
248	20231019	165500	2286466190	9570	9570	9570	9570	0
249	20231019	165400	2286466190	9570	9570	9570	9570	0
250	20231019	165300	2286466190	9570	9570	9570	9570	0
251	20231019	165200	2286466190	9570	9570	9570	9570	0
252	20231019	165100	2286466190	9570	9570	9570	9570	0
253	20231019	165000	2286466190	9570	9570	9570	9570	0
254	20231019	164900	2286466190	9570	9570	9570	9570	0
255	20231019	164800	2286466190	9570	9570	9570	9570	0
256	20231019	164700	2286466190	9570	9570	9570	9570	0
257	20231019	164600	2286466190	9570	9570	9570	9570	0
258	20231019	164500	2286466190	9570	9570	9570	9570	0
259	20231019	164400	2286466190	9570	9570	9570	9570	0
260	20231019	164300	2286466190	9570	9570	9570	9570	0
261	20231019	164200	2286466190	9570	9570	9570	9570	0
262	20231019	164100	2286466190	9570	9570	9570	9570	0
263	20231019	164000	2286466190	9570	9570	9570	9570	0
264	20231019	163900	2286466190	9570	9570	9570	9570	0
265	20231019	163800	2286466190	9570	9570	9570	9570	0
266	20231019	163700	2286466190	9570	9570	9570	9570	0
267	20231019	163600	2286466190	9570	9570	9570	9570	0
268	20231019	163500	2286466190	9570	9570	9570	9570	0
269	20231019	163400	2286466190	9570	9570	9570	9570	0
270	20231019	163300	2286466190	9570	9570	9570	9570	0
271	20231019	163200	2286466190	9570	9570	9570	9570	0
272	20231019	163100	2286466190	9570	9570	9570	9570	6027
273	20231019	163000	2286466190	9570	9570	9570	9570	0
274	20231019	162900	2286466190	9570	9570	9570	9570	0
275	20231019	162800	2286466190	9570	9570	9570	9570	0
276	20231019	162700	2286466190	9570	9570	9570	9570	0
277	20231019	162600	2286466190	9570	9570	9570	9570	0
278	20231019	162500	2286466190	9570	9570	9570	9570	0
279	20231019	162400	2286466190	9570	9570	9570	9570	0
280	20231019	162300	2286466190	9570	9570	9570	9570	0
281	20231019	162200	2286466190	9570	9570	9570	9570	0
282	20231019	162100	2286466190	9570	9570	9570	9570	0
283	20231019	162000	2286466190	9570	9570	9570	9570	0
284	20231019	161900	2286466190	9570	9570	9570	9570	0
285	20231019	161800	2286466190	9570	9570	9570	9570	0
286	20231019	161700	2286466190	9570	9570	9570	9570	0
287	20231019	161600	2286466190	9570	9570	9570	9570	0
288	20231019	161500	2286466190	9570	9570	9570	9570	0
289	20231019	161400	2286466190	9570	9570	9570	9570	0
290	20231019	161300	2286466190	9570	9570	9570	9570	0
291	20231019	161200	2286466190	9570	9570	9570	9570	0
292	20231019	161100	2286466190	9570	9570	9570	9570	0
293	20231019	161000	2286466190	9570	9570	9570	9570	0
294	20231019	160900	2286466190	9570	9570	9570	9570	0
295	20231019	160800	2286466190	9570	9570	9570	9570	0
296	20231019	160700	2286466190	9570	9570	9570	9570	0
297	20231019	160600	2286466190	9570	9570	9570	9570	0
298	20231019	160500	2286466190	9570	9570	9570	9570	0
299	20231019	160400	2286466190	9570	9570	9570	9570	0
300	20231019	160300	2286466190	9570	9570	9570	9570	0
301	20231019	160200	2286466190	9570	9570	9570	9570	0
302	20231019	160100	2286466190	9570	9570	9570	9570	6027
303	20231019	160000	2286466190	9570	9570	9570	9570	0
304	20231019	155900	2286466190	9570	9570	9570	9570	0
305	20231019	155800	2286466190	9570	9570	9570	9570	0
306	20231019	155700	2286466190	9570	9570	9570	9570	0
307	20231019	155600	2286466190	9570	9570	9570	9570	0
308	20231019	155500	2286466190	9570	9570	9570	9570	0
309	20231019	155400	2286466190	9570	9570	9570	9570	0
310	20231019	155300	2286466190	9570	9570	9570	9570	0
311	20231019	155200	2286466190	9570	9570	9570	9570	0
312	20231019	155100	2286466190	9570	9570	9570	9570	0
313	20231019	155000	2286466190	9570	9570	9570	9570	0
314	20231019	154900	2286466190	9570	9570	9570	9570	0
315	20231019	154800	2286466190	9570	9570	9570	9570	0
316	20231019	154700	2286466190	9570	9570	9570	9570	0
317	20231019	154600	2286466190	9570	9570	9570	9570	0
318	20231019	154500	2286466190	9570	9570	9570	9570	0
319	20231019	154400	2286466190	9570	9570	9570	9570	0
320	20231019	154300	2286466190	9570	9570	9570	9570	0
321	20231019	154200	2286466190	9570	9570	9570	9570	0
322	20231019	154100	2286466190	9570	9570	9570	9570	0
323	20231019	154000	2286466190	9570	9570	9570	9570	0
324	20231019	153900	2286466190	9570	9570	9570	9570	0
325	20231019	153800	2286466190	9570	9570	9570	9570	0
326	20231019	153700	2286466190	9570	9570	9570	9570	0
327	20231019	153600	2286466190	9570	9570	9570	9570	0
328	20231019	153500	2286466190	9570	9570	9570	9570	0
329	20231019	153400	2286466190	9570	9570	9570	9570	0
330	20231019	153300	2286466190	9570	9570	9570	9570	0
331	20231019	153200	2286466190	9570	9570	9570	9570	0
332	20231019	153100	2286466190	9570	9570	9570	9570	6027
333	20231019	153000	2286466190	9570	9570	9570	9570	6027
334	20231019	152900	2228787800	9590	9590	9590	9590	0
335	20231019	152800	2228787800	9590	9590	9590	9590	0
336	20231019	152700	2228787800	9590	9590	9590	9590	0
337	20231019	152600	2228787800	9590	9590	9590	9590	0
338	20231019	152500	2228787800	9590	9590	9590	9590	0
339	20231019	152400	2228787800	9590	9590	9590	9590	0
340	20231019	152300	2228787800	9590	9590	9590	9590	0
341	20231019	152200	2228787800	9590	9590	9590	9590	0
342	20231019	152100	2228787800	9590	9590	9590	9590	0
343	20231019	152000	2228787800	9590	9590	9590	9590	0
344	20231019	151900	2228787800	9590	9600	9600	9590	180
345	20231019	151800	2227061080	9590	9590	9590	9580	227
346	20231019	151700	2224884530	9600	9580	9600	9580	61
347	20231019	151600	2224299160	9580	9590	9590	9580	196
348	20231019	151500	2222421320	9590	9610	9610	9590	146
349	20231019	151400	2221020350	9600	9600	9610	9600	337
350	20231019	151300	2217785130	9600	9610	9610	9600	4558
351	20231019	151200	2174023220	9610	9610	9610	9610	5
352	20231019	151100	2173975170	9620	9610	9630	9610	180
353	20231019	151000	2172243650	9610	9610	9610	9610	135
354	20231019	150900	2170946300	9620	9620	9620	9610	910
355	20231019	150800	2162194820	9620	9620	9620	9620	475
356	20231019	150700	2157625320	9620	9620	9630	9620	57
357	20231019	150600	2157076930	9620	9620	9620	9620	7
358	20231019	150500	2157009590	9670	9620	9670	9620	104
359	20231019	150400	2156007210	9640	9600	9640	9600	2062
360	20231019	150300	2136130940	9620	9610	9640	9600	193
361	20231019	150200	2134276020	9610	9600	9610	9600	612
362	20231019	150100	2128398170	9580	9580	9580	9580	69
363	20231019	150000	2127737150	9580	9580	9580	9580	9
364	20231019	145900	2127650930	9580	9570	9580	9570	309
365	20231019	145800	2124691780	9570	9560	9570	9550	182
366	20231019	145700	2122951190	9550	9550	9560	9550	102
367	20231019	145600	2121977080	9560	9550	9570	9550	113
368	20231019	145500	2120896830	9560	9560	9560	9550	77
369	20231019	145400	2120161120	9550	9550	9550	9550	320
370	20231019	145300	2117105120	9550	9550	9560	9550	474
371	20231019	145200	2112574300	9550	9550	9550	9550	70
372	20231019	145100	2111905800	9550	9550	9550	9550	53
373	20231019	145000	2111399650	9550	9550	9550	9550	287
374	20231019	144900	2108658800	9550	9550	9550	9550	384
375	20231019	144800	2104991600	9560	9550	9560	9550	46
376	20231019	144700	2104552290	9560	9540	9560	9540	194
377	20231019	144600	2102701160	9540	9550	9550	9540	79
378	20231019	144500	2101947130	9540	9540	9550	9540	127
379	20231019	144400	2100735360	9540	9540	9550	9540	289
380	20231019	144300	2097977300	9540	9540	9540	9540	131
381	20231019	144200	2096727560	9540	9540	9540	9540	102
382	20231019	144100	2095754480	9540	9540	9540	9540	164
383	20231019	144000	2094189920	9540	9540	9550	9540	179
384	20231019	143900	2092481730	9540	9540	9550	9540	50
385	20231019	143800	2092004700	9540	9540	9550	9540	46
386	20231019	143700	2091565790	9540	9550	9550	9540	2035
387	20231019	143600	2072142060	9550	9550	9560	9550	92
388	20231019	143500	2071263150	9550	9550	9550	9550	27
389	20231019	143400	2071005300	9550	9550	9550	9550	52
390	20231019	143300	2070508700	9570	9550	9570	9550	109
391	20231019	143200	2069467170	9560	9560	9560	9560	224
392	20231019	143100	2067325730	9560	9560	9560	9560	6
393	20231019	143000	2067268370	9570	9560	9570	9560	98
394	20231019	142900	2066331470	9570	9560	9570	9560	60
395	20231019	142800	2065757730	9560	9570	9610	9560	58
396	20231019	142700	2065202600	9560	9610	9610	9560	55
397	20231019	142600	2064675870	9610	9600	9610	9560	951
398	20231019	142500	2055564860	9560	9570	9570	9560	271
399	20231019	142400	2052972140	9570	9570	9570	9570	95
400	20231019	142300	2052062990	9570	9570	9570	9570	11
401	20231019	142200	2051957720	9560	9560	9560	9560	73
402	20231019	142100	2051259840	9570	9570	9570	9570	33
403	20231019	142000	2050944030	9630	9560	9630	9560	113
404	20231019	141900	2049858640	9570	9600	9620	9570	97
405	20231019	141800	2048929110	9600	9600	9600	9600	70
406	20231019	141700	2048257110	9600	9620	9620	9560	151
407	20231019	141600	2046804990	9560	9560	9560	9560	32
408	20231019	141500	2046499070	9560	9590	9630	9560	265
409	20231019	141400	2043956830	9560	9560	9560	9560	38
410	20231019	141300	2043593550	9620	9550	9620	9550	74
411	20231019	141200	2042886310	9620	9550	9620	9550	549
412	20231019	141100	2037621080	9560	9570	9570	9550	75
413	20231019	141000	2036904760	9570	9560	9570	9560	41
414	20231019	140900	2036512770	9550	9570	9580	9550	252
415	20231019	140800	2034104930	9560	9550	9560	9550	47
416	20231019	140700	2033656000	9560	9550	9560	9550	143
417	20231019	140600	2032289850	9550	9550	9550	9550	6
418	20231019	140500	2032232550	9550	9560	9570	9550	84
419	20231019	140400	2031430220	9560	9560	9570	9560	81
420	20231019	140300	2030655640	9580	9570	9580	9560	151
421	20231019	140200	2029211330	9560	9580	9580	9550	43
422	20231019	140100	2028800470	9580	9550	9580	9550	89
423	20231019	140000	2027950310	9550	9550	9550	9550	131
424	20231019	135900	2026699260	9550	9550	9550	9550	181
425	20231019	135800	2024970710	9560	9600	9600	9560	63
426	20231019	135700	2024367190	9550	9550	9620	9550	186
427	20231019	135600	2022583540	9550	9550	9660	9550	2791
428	20231019	135500	1995873740	9570	9580	9580	9570	66
429	20231019	135400	1995241820	9590	9590	9590	9590	11
430	20231019	135300	1995136330	9660	9560	9660	9550	2193
431	20231019	135200	1974025400	9560	9570	9570	9560	45
432	20231019	135100	1973595130	9560	9560	9570	9560	72
433	20231019	135000	1972906770	9560	9560	9580	9560	229
434	20231019	134900	1970716960	9550	9550	9560	9550	81
435	20231019	134800	1969943310	9550	9590	9590	9550	83
436	20231019	134700	1969149660	9550	9550	9550	9550	38
437	20231019	134600	1968786760	9550	9550	9550	9550	93
438	20231019	134500	1967898610	9550	9560	9610	9550	127
439	20231019	134400	1966682630	9550	9550	9550	9550	106
440	20231019	134300	1965670330	9550	9560	9560	9550	162
441	20231019	134200	1964123160	9550	9550	9550	9550	417
442	20231019	134100	1960140810	9550	9560	9560	9550	1090
443	20231019	134000	1949724940	9560	9560	9560	9560	167
444	20231019	133900	1948128420	9560	9570	9590	9560	67
445	20231019	133800	1947486710	9610	9570	9610	9570	115
446	20231019	133700	1946384140	9570	9590	9600	9570	67
447	20231019	133600	1945742200	9590	9570	9590	9570	242
448	20231019	133500	1943424460	9570	9570	9570	9570	69
449	20231019	133400	1942764130	9570	9580	9580	9570	180
450	20231019	133300	1941041460	9570	9570	9570	9570	99
451	20231019	133200	1940094030	9580	9570	9580	9570	157
452	20231019	133100	1938591260	9580	9590	9590	9580	36
453	20231019	133000	1938246330	9590	9590	9590	9590	67
454	20231019	132900	1937603800	9590	9590	9610	9590	68
455	20231019	132800	1936951080	9590	9580	9590	9580	100
456	20231019	132700	1935992970	9580	9590	9590	9580	224
457	20231019	132600	1933846770	9590	9590	9590	9590	68
458	20231019	132500	1933194650	9590	9590	9590	9590	231
459	20231019	132400	1930979360	9600	9600	9610	9590	167
460	20231019	132300	1929376410	9600	9590	9600	9590	100
461	20231019	132200	1928417050	9590	9590	9590	9590	66
462	20231019	132100	1927784110	9580	9580	9580	9580	6
463	20231019	132000	1927726630	9580	9570	9580	9570	82
464	20231019	131900	1926941270	9570	9570	9590	9570	125
465	20231019	131800	1925744460	9570	9580	9580	9570	43
466	20231019	131700	1925332900	9570	9570	9570	9570	38
467	20231019	131600	1924969240	9580	9580	9580	9580	1006
468	20231019	131500	1915331760	9580	9610	9610	9580	289
469	20231019	131400	1912555500	9610	9580	9610	9570	869
470	20231019	131300	1904214770	9570	9570	9570	9570	38
471	20231019	131200	1903851110	9580	9580	9580	9570	168
472	20231019	131100	1902242050	9590	9580	9590	9570	65
473	20231019	131000	1901619620	9570	9580	9580	9570	8
474	20231019	130900	1901543040	9590	9580	9590	9570	84
475	20231019	130800	1900738480	9590	9600	9600	9590	40
476	20231019	130700	1900354590	9600	9600	9600	9600	201
477	20231019	130600	1898424990	9600	9610	9610	9600	344
478	20231019	130500	1895119520	9610	9610	9610	9600	230
479	20231019	130400	1892909540	9610	9610	9610	9600	35
480	20231019	130300	1892573250	9610	9580	9610	9580	2100
481	20231019	130200	1872414010	9580	9590	9590	9580	199
482	20231019	130100	1870507440	9580	9560	9580	9560	78
483	20231019	130000	1869761140	9560	9550	9570	9550	213
484	20231019	125900	1867725120	9550	9560	9560	9550	45
485	20231019	125800	1867295350	9570	9560	9570	9550	116
486	20231019	125700	1866186650	9550	9550	9550	9540	141
487	20231019	125600	1864840480	9550	9550	9550	9550	91
488	20231019	125500	1863971430	9550	9550	9560	9550	179
489	20231019	125400	1862261910	9560	9560	9560	9550	95
490	20231019	125300	1861354010	9560	9590	9590	9560	35
491	20231019	125200	1861018920	9590	9550	9590	9550	112
492	20231019	125100	1859948180	9550	9550	9590	9550	179
493	20231019	125000	1858236810	9550	9530	9550	9530	107
494	20231019	124900	1857216480	9540	9530	9540	9530	163
495	20231019	124800	1855662770	9540	9530	9550	9530	442
496	20231019	124700	1851443300	9530	9540	9550	9530	4864
497	20231019	124600	1805041140	9540	9550	9550	9530	599
498	20231019	124500	1799327310	9560	9560	9560	9560	1836
499	20231019	124400	1781775150	9560	9560	9560	9560	77
500	20231019	124300	1781039030	9560	9560	9570	9560	126
501	20231019	124200	1779833970	9560	9540	9570	9540	159
502	20231019	124100	1778314540	9540	9570	9570	9540	108
503	20231019	124000	1777283310	9540	9550	9560	9540	147
504	20231019	123900	1775879830	9540	9570	9570	9530	85
505	20231019	123800	1775069170	9570	9540	9570	9530	162
506	20231019	123700	1773522090	9530	9530	9530	9530	115
507	20231019	123600	1772426140	9570	9540	9570	9530	91
508	20231019	123500	1771558290	9530	9530	9530	9530	133
509	20231019	123400	1770290800	9530	9540	9540	9530	108
510	20231019	123300	1769261550	9530	9530	9530	9530	154
511	20231019	123200	1767793930	9530	9530	9540	9530	2483
512	20231019	123100	1744130920	9550	9540	9580	9530	348
513	20231019	123000	1740812530	9530	9540	9540	9530	279
514	20231019	122900	1738151560	9540	9530	9550	9520	2593
515	20231019	122800	1713463870	9520	9540	9550	9520	1354
516	20231019	122700	1700565850	9540	9550	9550	9540	185
517	20231019	122600	1698799150	9550	9560	9620	9550	260
518	20231019	122500	1696308760	9560	9530	9660	9530	565
519	20231019	122400	1690900440	9530	9530	9550	9520	784
520	20231019	122300	1683428940	9520	9520	9520	9520	82
521	20231019	122200	1682648300	9520	9520	9570	9520	215
522	20231019	122100	1680595500	9570	9520	9570	9520	367
523	20231019	122000	1677100480	9520	9520	9530	9510	142
524	20231019	121900	1675748630	9520	9520	9520	9510	107
525	20231019	121800	1674730290	9510	9510	9520	9510	77
526	20231019	121700	1673997690	9510	9510	9510	9500	92
527	20231019	121600	1673122830	9500	9500	9500	9490	8958
528	20231019	121500	1588024220	9500	9520	9520	9490	4831
529	20231019	121400	1542123170	9520	9510	9520	9510	102
530	20231019	121300	1541152890	9510	9510	9520	9500	116
531	20231019	121200	1540050010	9500	9550	9550	9500	76
532	20231019	121100	1539326500	9500	9530	9550	9500	15768
533	20231019	121000	1389478870	9530	9550	9550	9530	7094
534	20231019	120900	1321771380	9560	9560	9560	9560	247
535	20231019	120800	1319410060	9560	9560	9560	9560	720
536	20231019	120700	1312526860	9560	9570	9570	9560	654
537	20231019	120600	1306274290	9570	9580	9580	9570	913
538	20231019	120500	1297536470	9580	9590	9590	9580	418
539	20231019	120400	1293531870	9580	9580	9580	9580	98
540	20231019	120300	1292593030	9580	9590	9590	9580	3238
541	20231019	120200	1261572340	9590	9590	9600	9590	1105
542	20231019	120100	1250975010	9590	9600	9600	9590	128
543	20231019	120000	1249746980	9600	9600	9600	9600	387
544	20231019	115900	1246031780	9590	9590	9590	9580	763
545	20231019	115800	1238714900	9590	9620	9620	9590	9674
546	20231019	115700	1145875570	9620	9610	9630	9610	958
547	20231019	115600	1136661290	9610	9620	9630	9610	504
548	20231019	115500	1131814080	9620	9620	9620	9620	108
549	20231019	115400	1130775120	9620	9610	9620	9610	243
550	20231019	115300	1128438190	9620	9640	9640	9610	48
551	20231019	115200	1127976540	9640	9610	9640	9610	683
552	20231019	115100	1121407600	9620	9620	9620	9610	113
553	20231019	115000	1120321290	9610	9600	9610	9600	106
554	20231019	114900	1119303400	9590	9620	9620	9590	81
555	20231019	114800	1118526310	9590	9590	9590	9590	114
556	20231019	114700	1117433050	9590	9580	9640	9580	193
557	20231019	114600	1115581410	9580	9580	9590	9580	153
558	20231019	114500	1114115450	9590	9600	9600	9580	133
559	20231019	114400	1112839890	9590	9590	9600	9580	2368
560	20231019	114300	1090150930	9590	9610	9620	9590	4047
561	20231019	114200	1051290040	9610	9610	9610	9600	312
562	20231019	114100	1048293640	9610	9610	9640	9610	257
563	20231019	114000	1045823570	9610	9610	9630	9610	1502
564	20231019	113900	1031388750	9600	9620	9630	9600	953
565	20231019	113800	1022225840	9620	9640	9640	9620	581
566	20231019	113700	1016630730	9640	9640	9640	9620	1756
567	20231019	113600	999718710	9630	9640	9640	9630	1121
568	20231019	113500	988912580	9640	9650	9650	9640	186
569	20231019	113400	987118030	9640	9650	9650	9640	97
570	20231019	113300	986182870	9650	9640	9650	9640	161
571	20231019	113200	984630520	9640	9640	9640	9630	60
572	20231019	113100	984052450	9650	9650	9650	9630	1056
573	20231019	113000	973873090	9650	9630	9650	9630	100
574	20231019	112900	972909140	9630	9650	9650	9630	342
575	20231019	112800	969614830	9640	9640	9670	9640	53
576	20231019	112700	969103640	9640	9650	9680	9630	188
577	20231019	112600	967288790	9630	9650	9650	9630	397
578	20231019	112500	963458560	9650	9650	9650	9640	191
579	20231019	112400	961617180	9640	9650	9650	9640	856
580	20231019	112300	953365130	9650	9650	9650	9640	1155
581	20231019	112200	942224690	9640	9640	9670	9640	360
582	20231019	112100	938748090	9640	9660	9660	9640	575
583	20231019	112000	933202720	9660	9660	9660	9640	1929
584	20231019	111900	914581870	9670	9710	9710	9670	18750
585	20231019	111800	732741020	9710	9710	9720	9710	49
586	20231019	111700	732265220	9710	9710	9710	9710	107
587	20231019	111600	731226250	9720	9710	9720	9710	545
588	20231019	111500	725933980	9710	9700	9720	9700	587
589	20231019	111400	720234520	9700	9710	9720	9700	414
590	20231019	111300	716217200	9700	9710	9710	9700	2019
591	20231019	111200	696632620	9710	9710	9710	9710	136
592	20231019	111100	695312060	9710	9700	9720	9700	90
593	20231019	111000	694438260	9700	9710	9710	9700	61
594	20231019	110900	693846290	9700	9710	9710	9700	167
595	20231019	110800	692225810	9700	9700	9700	9700	69
596	20231019	110700	691556510	9710	9710	9720	9700	4534
597	20231019	110600	647531250	9720	9720	9720	9710	117
598	20231019	110500	646394370	9710	9720	9720	9710	78
599	20231019	110400	645636560	9730	9720	9730	9710	430
600	20231019	110300	641456940	9720	9710	9720	9710	1049
601	20231019	110200	631271050	9720	9720	9720	9720	661
602	20231019	110100	624846130	9720	9730	9730	9720	532
603	20231019	110000	619674930	9730	9730	9730	9720	1775
604	20231019	105900	602410860	9730	9730	9730	9730	68
605	20231019	105800	601749220	9730	9750	9750	9730	362
606	20231019	105700	598223610	9750	9740	9750	9740	71
607	20231019	105600	597531990	9750	9750	9750	9750	639
608	20231019	105500	591301740	9750	9760	9760	9750	46
609	20231019	105400	590853080	9760	9760	9760	9750	124
610	20231019	105300	589643710	9750	9750	9750	9750	126
611	20231019	105200	588415210	9750	9750	9750	9750	63
612	20231019	105100	587800960	9760	9760	9760	9760	64
613	20231019	105000	587176320	9780	9780	9780	9780	18
614	20231019	104900	587000280	9780	9790	9790	9780	41
615	20231019	104800	586599220	9750	9750	9750	9750	33
616	20231019	104700	586277470	9750	9790	9830	9750	438
617	20231019	104600	581981020	9790	9740	9790	9740	118
618	20231019	104500	580830770	9740	9740	9750	9740	92
619	20231019	104400	579934400	9740	9740	9740	9740	59
620	20231019	104300	579359740	9740	9740	9740	9740	63
621	20231019	104200	578746120	9740	9760	9760	9740	134
622	20231019	104100	577439790	9750	9760	9760	9750	389
623	20231019	104000	573643890	9760	9760	9760	9760	250
624	20231019	103900	571203890	9770	9770	9780	9770	1140
625	20231019	103800	560065990	9770	9780	9780	9770	259
626	20231019	103700	557535260	9780	9770	9780	9770	161
627	20231019	103600	555961680	9770	9770	9770	9770	34
628	20231019	103500	555629500	9790	9780	9790	9770	84
629	20231019	103400	554808000	9780	9780	9790	9770	175
630	20231019	103300	553096750	9780	9770	9780	9770	40
631	20231019	103200	552705850	9780	9770	9780	9770	84
632	20231019	103100	551884960	9770	9780	9780	9770	223
633	20231019	103000	549704350	9780	9780	9780	9780	63
634	20231019	102900	549088210	9780	9790	9790	9780	62
635	20231019	102800	548481830	9780	9780	9780	9780	65
636	20231019	102700	547846130	9780	9780	9780	9780	80
637	20231019	102600	547063730	9780	9780	9780	9780	108
638	20231019	102500	546007490	9780	9770	9780	9770	104
639	20231019	102400	544990890	9770	9770	9770	9770	8
640	20231019	102300	544912730	9770	9770	9770	9770	0
641	20231019	102200	544912730	9770	9770	9770	9770	14
642	20231019	102100	544775950	9770	9760	9770	9760	152
643	20231019	102000	543291500	9760	9760	9760	9760	30
644	20231019	101900	542998700	9750	9750	9750	9750	19
645	20231019	101800	542813450	9740	9740	9750	9740	1057
646	20231019	101700	532517720	9750	9790	9790	9750	5170
647	20231019	101600	482094110	9790	9780	9790	9780	36
648	20231019	101500	481741970	9790	9790	9790	9780	309
649	20231019	101400	478718930	9800	9800	9800	9800	0
650	20231019	101300	478718930	9800	9810	9810	9800	10
651	20231019	101200	478620890	9760	9760	9760	9760	146
652	20231019	101100	477195930	9820	9770	9830	9770	205
653	20231019	101000	475188460	9760	9760	9760	9760	421
654	20231019	100900	471079500	9760	9760	9760	9760	361
655	20231019	100800	467556140	9760	9770	9770	9760	30
656	20231019	100700	467263240	9760	9760	9760	9760	20
657	20231019	100600	467068040	9750	9750	9750	9750	0
658	20231019	100500	467068040	9750	9750	9750	9750	0
659	20231019	100400	467068040	9750	9750	9750	9750	0
660	20231019	100300	467068040	9750	9750	9750	9750	0
661	20231019	100200	467068040	9750	9810	9810	9750	1831
662	20231019	100100	449158090	9810	9810	9810	9810	2
663	20231019	100000	449138470	9810	9830	9830	9810	418
664	20231019	095900	445036440	9830	9820	9830	9820	48
665	20231019	095800	444565070	9810	9810	9810	9810	0
666	20231019	095700	444565070	9810	9810	9810	9810	234
667	20231019	095600	442269530	9810	9810	9810	9810	133
668	20231019	095500	440964800	9810	9810	9810	9810	129
669	20231019	095400	439699310	9810	9810	9810	9810	14
670	20231019	095300	439561970	9810	9810	9810	9800	886
671	20231019	095200	430878510	9810	9810	9810	9800	614
672	20231019	095100	424857910	9810	9810	9820	9810	34
673	20231019	095000	424524230	9820	9830	9830	9820	40
674	20231019	094900	424131050	9830	9830	9830	9830	2
675	20231019	094800	424111390	9840	9840	9840	9840	18
676	20231019	094700	423934270	9840	9840	9840	9840	84
677	20231019	094600	423107710	9840	9800	9840	9800	70
678	20231019	094500	422419220	9800	9800	9800	9800	87
679	20231019	094400	421566620	9810	9840	9840	9810	241
680	20231019	094300	419202320	9810	9800	9810	9790	320
681	20231019	094200	416067270	9810	9800	9810	9800	52
682	20231019	094100	415557650	9810	9830	9840	9810	27
683	20231019	094000	415292340	9830	9840	9840	9820	120
684	20231019	093900	414111660	9840	9810	9840	9800	924
685	20231019	093800	405047220	9810	9870	9870	9810	375
686	20231019	093700	401367500	9870	9870	9870	9840	60
687	20231019	093600	400775450	9880	9800	9880	9800	137
688	20231019	093500	399423540	9870	9870	9870	9870	17
689	20231019	093400	399255750	9890	9790	9890	9790	1751
690	20231019	093300	382005430	9790	9790	9790	9790	1988
691	20231019	093200	362542910	9740	9780	9790	9740	14535
692	20231019	093100	220941150	9790	9790	9790	9780	294
693	20231019	093000	218063460	9790	9780	9790	9780	51
694	20231019	092900	217564390	9780	9790	9790	9770	211
695	20231019	092800	215500640	9790	9790	9790	9780	85
696	20231019	092700	214669110	9790	9780	9790	9780	510
697	20231019	092600	209676310	9780	9780	9780	9770	253
698	20231019	092500	207202970	9780	9780	9790	9780	71
699	20231019	092400	206508570	9780	9800	9800	9780	191
700	20231019	092300	204638990	9800	9790	9800	9790	3
701	20231019	092200	204609600	9790	9780	9790	9780	110
702	20231019	092100	203532800	9780	9780	9780	9780	34
703	20231019	092000	203200280	9780	9780	9790	9780	438
704	20231019	091900	198916300	9770	9770	9770	9770	72
705	20231019	091800	198212860	9780	9780	9780	9780	18
706	20231019	091700	198036820	9760	9760	9790	9760	255
707	20231019	091600	195547960	9760	9790	9790	9760	283
708	20231019	091500	192785080	9790	9800	9800	9760	217
709	20231019	091400	190660870	9800	9790	9800	9790	236
710	20231019	091300	188350380	9790	9790	9790	9740	43
711	20231019	091200	187931200	9750	9760	9760	9740	364
712	20231019	091100	184379270	9760	9740	9760	9740	102
713	20231019	091000	183385190	9740	9730	9740	9700	3011
714	20231019	090900	154155070	9740	9740	9760	9740	288
715	20231019	090800	151349910	9720	9750	9760	9720	1363
716	20231019	090700	138076820	9760	9760	9790	9750	1233
717	20231019	090600	126048120	9760	9760	9760	9750	557
718	20231019	090500	120616650	9760	9750	9760	9750	468
719	20231019	090400	116052680	9750	9800	9800	9750	1551
720	20231019	090300	100875080	9800	9810	9810	9800	316
721	20231019	090200	97777470	9810	9830	9830	9800	4501
722	20231019	090100	53662190	9830	9880	9880	9810	4756
723	20231019	090000	6820770	9870	9870	9900	9870	691