KissMeData/322310/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	203900	1433294260	18910	18910	18910	18910	1550
3	20231019	203800	1433294260	18910	18910	18910	18910	0
4	20231019	203700	1433294260	18910	18910	18910	18910	0
5	20231019	203600	1433294260	18910	18910	18910	18910	0
6	20231019	203500	1433294260	18910	18910	18910	18910	0
7	20231019	203400	1433294260	18910	18910	18910	18910	0
8	20231019	203300	1433294260	18910	18910	18910	18910	0
9	20231019	203200	1433294260	18910	18910	18910	18910	0
10	20231019	203100	1433294260	18910	18910	18910	18910	0
11	20231019	203000	1433294260	18910	18910	18910	18910	0
12	20231019	202900	1433294260	18910	18910	18910	18910	0
13	20231019	202800	1433294260	18910	18910	18910	18910	0
14	20231019	202700	1433294260	18910	18910	18910	18910	0
15	20231019	202600	1433294260	18910	18910	18910	18910	0
16	20231019	202500	1433294260	18910	18910	18910	18910	0
17	20231019	202400	1433294260	18910	18910	18910	18910	0
18	20231019	202300	1433294260	18910	18910	18910	18910	0
19	20231019	202200	1433294260	18910	18910	18910	18910	0
20	20231019	202100	1433294260	18910	18910	18910	18910	0
21	20231019	202000	1433294260	18910	18910	18910	18910	0
22	20231019	201900	1433294260	18910	18910	18910	18910	0
23	20231019	201800	1433294260	18910	18910	18910	18910	0
24	20231019	201700	1433294260	18910	18910	18910	18910	0
25	20231019	201600	1433294260	18910	18910	18910	18910	0
26	20231019	201500	1433294260	18910	18910	18910	18910	0
27	20231019	201400	1433294260	18910	18910	18910	18910	0
28	20231019	201300	1433294260	18910	18910	18910	18910	0
29	20231019	201200	1433294260	18910	18910	18910	18910	0
30	20231019	201100	1433294260	18910	18910	18910	18910	0
31	20231019	201000	1433294260	18910	18910	18910	18910	0
32	20231019	200900	1433294260	18910	18910	18910	18910	1550
33	20231019	200800	1433294260	18910	18910	18910	18910	0
34	20231019	200700	1433294260	18910	18910	18910	18910	0
35	20231019	200600	1433294260	18910	18910	18910	18910	0
36	20231019	200500	1433294260	18910	18910	18910	18910	0
37	20231019	200400	1433294260	18910	18910	18910	18910	0
38	20231019	200300	1433294260	18910	18910	18910	18910	0
39	20231019	200200	1433294260	18910	18910	18910	18910	0
40	20231019	200100	1433294260	18910	18910	18910	18910	0
41	20231019	200000	1433294260	18910	18910	18910	18910	0
42	20231019	195900	1433294260	18910	18910	18910	18910	0
43	20231019	195800	1433294260	18910	18910	18910	18910	0
44	20231019	195700	1433294260	18910	18910	18910	18910	0
45	20231019	195600	1433294260	18910	18910	18910	18910	0
46	20231019	195500	1433294260	18910	18910	18910	18910	0
47	20231019	195400	1433294260	18910	18910	18910	18910	0
48	20231019	195300	1433294260	18910	18910	18910	18910	0
49	20231019	195200	1433294260	18910	18910	18910	18910	0
50	20231019	195100	1433294260	18910	18910	18910	18910	0
51	20231019	195000	1433294260	18910	18910	18910	18910	0
52	20231019	194900	1433294260	18910	18910	18910	18910	0
53	20231019	194800	1433294260	18910	18910	18910	18910	0
54	20231019	194700	1433294260	18910	18910	18910	18910	0
55	20231019	194600	1433294260	18910	18910	18910	18910	0
56	20231019	194500	1433294260	18910	18910	18910	18910	0
57	20231019	194400	1433294260	18910	18910	18910	18910	0
58	20231019	194300	1433294260	18910	18910	18910	18910	0
59	20231019	194200	1433294260	18910	18910	18910	18910	0
60	20231019	194100	1433294260	18910	18910	18910	18910	0
61	20231019	194000	1433294260	18910	18910	18910	18910	0
62	20231019	193900	1433294260	18910	18910	18910	18910	1550
63	20231019	193800	1433294260	18910	18910	18910	18910	0
64	20231019	193700	1433294260	18910	18910	18910	18910	0
65	20231019	193600	1433294260	18910	18910	18910	18910	0
66	20231019	193500	1433294260	18910	18910	18910	18910	0
67	20231019	193400	1433294260	18910	18910	18910	18910	0
68	20231019	193300	1433294260	18910	18910	18910	18910	0
69	20231019	193200	1433294260	18910	18910	18910	18910	0
70	20231019	193100	1433294260	18910	18910	18910	18910	0
71	20231019	193000	1433294260	18910	18910	18910	18910	0
72	20231019	192900	1433294260	18910	18910	18910	18910	0
73	20231019	192800	1433294260	18910	18910	18910	18910	0
74	20231019	192700	1433294260	18910	18910	18910	18910	0
75	20231019	192600	1433294260	18910	18910	18910	18910	0
76	20231019	192500	1433294260	18910	18910	18910	18910	0
77	20231019	192400	1433294260	18910	18910	18910	18910	0
78	20231019	192300	1433294260	18910	18910	18910	18910	0
79	20231019	192200	1433294260	18910	18910	18910	18910	0
80	20231019	192100	1433294260	18910	18910	18910	18910	0
81	20231019	192000	1433294260	18910	18910	18910	18910	0
82	20231019	191900	1433294260	18910	18910	18910	18910	0
83	20231019	191800	1433294260	18910	18910	18910	18910	0
84	20231019	191700	1433294260	18910	18910	18910	18910	0
85	20231019	191600	1433294260	18910	18910	18910	18910	0
86	20231019	191500	1433294260	18910	18910	18910	18910	0
87	20231019	191400	1433294260	18910	18910	18910	18910	0
88	20231019	191300	1433294260	18910	18910	18910	18910	0
89	20231019	191200	1433294260	18910	18910	18910	18910	0
90	20231019	191100	1433294260	18910	18910	18910	18910	0
91	20231019	191000	1433294260	18910	18910	18910	18910	0
92	20231019	190900	1433294260	18910	18910	18910	18910	1550
93	20231019	190800	1433294260	18910	18910	18910	18910	0
94	20231019	190700	1433294260	18910	18910	18910	18910	0
95	20231019	190600	1433294260	18910	18910	18910	18910	0
96	20231019	190500	1433294260	18910	18910	18910	18910	0
97	20231019	190400	1433294260	18910	18910	18910	18910	0
98	20231019	190300	1433294260	18910	18910	18910	18910	0
99	20231019	190200	1433294260	18910	18910	18910	18910	0
100	20231019	190100	1433294260	18910	18910	18910	18910	0
101	20231019	190000	1433294260	18910	18910	18910	18910	0
102	20231019	185900	1433294260	18910	18910	18910	18910	0
103	20231019	185800	1433294260	18910	18910	18910	18910	0
104	20231019	185700	1433294260	18910	18910	18910	18910	0
105	20231019	185600	1433294260	18910	18910	18910	18910	0
106	20231019	185500	1433294260	18910	18910	18910	18910	0
107	20231019	185400	1433294260	18910	18910	18910	18910	0
108	20231019	185300	1433294260	18910	18910	18910	18910	0
109	20231019	185200	1433294260	18910	18910	18910	18910	0
110	20231019	185100	1433294260	18910	18910	18910	18910	0
111	20231019	185000	1433294260	18910	18910	18910	18910	0
112	20231019	184900	1433294260	18910	18910	18910	18910	0
113	20231019	184800	1433294260	18910	18910	18910	18910	0
114	20231019	184700	1433294260	18910	18910	18910	18910	0
115	20231019	184600	1433294260	18910	18910	18910	18910	0
116	20231019	184500	1433294260	18910	18910	18910	18910	0
117	20231019	184400	1433294260	18910	18910	18910	18910	0
118	20231019	184300	1433294260	18910	18910	18910	18910	0
119	20231019	184200	1433294260	18910	18910	18910	18910	0
120	20231019	184100	1433294260	18910	18910	18910	18910	0
121	20231019	184000	1433294260	18910	18910	18910	18910	0
122	20231019	183900	1433294260	18910	18910	18910	18910	1550
123	20231019	183800	1433294260	18910	18910	18910	18910	0
124	20231019	183700	1433294260	18910	18910	18910	18910	0
125	20231019	183600	1433294260	18910	18910	18910	18910	0
126	20231019	183500	1433294260	18910	18910	18910	18910	0
127	20231019	183400	1433294260	18910	18910	18910	18910	0
128	20231019	183300	1433294260	18910	18910	18910	18910	0
129	20231019	183200	1433294260	18910	18910	18910	18910	0
130	20231019	183100	1433294260	18910	18910	18910	18910	0
131	20231019	183000	1433294260	18910	18910	18910	18910	0
132	20231019	182900	1433294260	18910	18910	18910	18910	0
133	20231019	182800	1433294260	18910	18910	18910	18910	0
134	20231019	182700	1433294260	18910	18910	18910	18910	0
135	20231019	182600	1433294260	18910	18910	18910	18910	0
136	20231019	182500	1433294260	18910	18910	18910	18910	0
137	20231019	182400	1433294260	18910	18910	18910	18910	0
138	20231019	182300	1433294260	18910	18910	18910	18910	0
139	20231019	182200	1433294260	18910	18910	18910	18910	0
140	20231019	182100	1433294260	18910	18910	18910	18910	0
141	20231019	182000	1433294260	18910	18910	18910	18910	0
142	20231019	181900	1433294260	18910	18910	18910	18910	0
143	20231019	181800	1433294260	18910	18910	18910	18910	0
144	20231019	181700	1433294260	18910	18910	18910	18910	0
145	20231019	181600	1433294260	18910	18910	18910	18910	0
146	20231019	181500	1433294260	18910	18910	18910	18910	0
147	20231019	181400	1433294260	18910	18910	18910	18910	0
148	20231019	181300	1433294260	18910	18910	18910	18910	0
149	20231019	181200	1433294260	18910	18910	18910	18910	0
150	20231019	181100	1433294260	18910	18910	18910	18910	0
151	20231019	181000	1433294260	18910	18910	18910	18910	0
152	20231019	180900	1433294260	18910	18910	18910	18910	1550
153	20231019	180800	1433294260	18910	18910	18910	18910	0
154	20231019	180700	1433294260	18910	18910	18910	18910	0
155	20231019	180600	1433294260	18910	18910	18910	18910	0
156	20231019	180500	1433294260	18910	18910	18910	18910	0
157	20231019	180400	1433294260	18910	18910	18910	18910	0
158	20231019	180300	1433294260	18910	18910	18910	18910	0
159	20231019	180200	1433294260	18910	18910	18910	18910	0
160	20231019	180100	1433294260	18910	18910	18910	18910	0
161	20231019	180000	1433294260	18910	18910	18910	18910	0
162	20231019	175900	1433294260	18910	18910	18910	18910	0
163	20231019	175800	1433294260	18910	18910	18910	18910	0
164	20231019	175700	1433294260	18910	18910	18910	18910	0
165	20231019	175600	1433294260	18910	18910	18910	18910	0
166	20231019	175500	1433294260	18910	18910	18910	18910	0
167	20231019	175400	1433294260	18910	18910	18910	18910	0
168	20231019	175300	1433294260	18910	18910	18910	18910	0
169	20231019	175200	1433294260	18910	18910	18910	18910	0
170	20231019	175100	1433294260	18910	18910	18910	18910	0
171	20231019	175000	1433294260	18910	18910	18910	18910	0
172	20231019	174900	1433294260	18910	18910	18910	18910	0
173	20231019	174800	1433294260	18910	18910	18910	18910	0
174	20231019	174700	1433294260	18910	18910	18910	18910	0
175	20231019	174600	1433294260	18910	18910	18910	18910	0
176	20231019	174500	1433294260	18910	18910	18910	18910	0
177	20231019	174400	1433294260	18910	18910	18910	18910	0
178	20231019	174300	1433294260	18910	18910	18910	18910	0
179	20231019	174200	1433294260	18910	18910	18910	18910	0
180	20231019	174100	1433294260	18910	18910	18910	18910	0
181	20231019	174000	1433294260	18910	18910	18910	18910	0
182	20231019	173900	1433294260	18910	18910	18910	18910	1550
183	20231019	173800	1433294260	18910	18910	18910	18910	0
184	20231019	173700	1433294260	18910	18910	18910	18910	0
185	20231019	173600	1433294260	18910	18910	18910	18910	0
186	20231019	173500	1433294260	18910	18910	18910	18910	0
187	20231019	173400	1433294260	18910	18910	18910	18910	0
188	20231019	173300	1433294260	18910	18910	18910	18910	0
189	20231019	173200	1433294260	18910	18910	18910	18910	0
190	20231019	173100	1433294260	18910	18910	18910	18910	0
191	20231019	173000	1433294260	18910	18910	18910	18910	0
192	20231019	172900	1433294260	18910	18910	18910	18910	0
193	20231019	172800	1433294260	18910	18910	18910	18910	0
194	20231019	172700	1433294260	18910	18910	18910	18910	0
195	20231019	172600	1433294260	18910	18910	18910	18910	0
196	20231019	172500	1433294260	18910	18910	18910	18910	0
197	20231019	172400	1433294260	18910	18910	18910	18910	0
198	20231019	172300	1433294260	18910	18910	18910	18910	0
199	20231019	172200	1433294260	18910	18910	18910	18910	0
200	20231019	172100	1433294260	18910	18910	18910	18910	0
201	20231019	172000	1433294260	18910	18910	18910	18910	0
202	20231019	171900	1433294260	18910	18910	18910	18910	0
203	20231019	171800	1433294260	18910	18910	18910	18910	0
204	20231019	171700	1433294260	18910	18910	18910	18910	0
205	20231019	171600	1433294260	18910	18910	18910	18910	0
206	20231019	171500	1433294260	18910	18910	18910	18910	0
207	20231019	171400	1433294260	18910	18910	18910	18910	0
208	20231019	171300	1433294260	18910	18910	18910	18910	0
209	20231019	171200	1433294260	18910	18910	18910	18910	0
210	20231019	171100	1433294260	18910	18910	18910	18910	0
211	20231019	171000	1433294260	18910	18910	18910	18910	0
212	20231019	170900	1433294260	18910	18910	18910	18910	1550
213	20231019	170800	1433294260	18910	18910	18910	18910	0
214	20231019	170700	1433294260	18910	18910	18910	18910	0
215	20231019	170600	1433294260	18910	18910	18910	18910	0
216	20231019	170500	1433294260	18910	18910	18910	18910	0
217	20231019	170400	1433294260	18910	18910	18910	18910	0
218	20231019	170300	1433294260	18910	18910	18910	18910	0
219	20231019	170200	1433294260	18910	18910	18910	18910	0
220	20231019	170100	1433294260	18910	18910	18910	18910	0
221	20231019	170000	1433294260	18910	18910	18910	18910	0
222	20231019	165900	1433294260	18910	18910	18910	18910	0
223	20231019	165800	1433294260	18910	18910	18910	18910	0
224	20231019	165700	1433294260	18910	18910	18910	18910	0
225	20231019	165600	1433294260	18910	18910	18910	18910	0
226	20231019	165500	1433294260	18910	18910	18910	18910	0
227	20231019	165400	1433294260	18910	18910	18910	18910	0
228	20231019	165300	1433294260	18910	18910	18910	18910	0
229	20231019	165200	1433294260	18910	18910	18910	18910	0
230	20231019	165100	1433294260	18910	18910	18910	18910	0
231	20231019	165000	1433294260	18910	18910	18910	18910	0
232	20231019	164900	1433294260	18910	18910	18910	18910	0
233	20231019	164800	1433294260	18910	18910	18910	18910	0
234	20231019	164700	1433294260	18910	18910	18910	18910	0
235	20231019	164600	1433294260	18910	18910	18910	18910	0
236	20231019	164500	1433294260	18910	18910	18910	18910	0
237	20231019	164400	1433294260	18910	18910	18910	18910	0
238	20231019	164300	1433294260	18910	18910	18910	18910	0
239	20231019	164200	1433294260	18910	18910	18910	18910	0
240	20231019	164100	1433294260	18910	18910	18910	18910	0
241	20231019	164000	1433294260	18910	18910	18910	18910	0
242	20231019	163900	1433294260	18910	18910	18910	18910	1550
243	20231019	163800	1433294260	18910	18910	18910	18910	0
244	20231019	163700	1433294260	18910	18910	18910	18910	0
245	20231019	163600	1433294260	18910	18910	18910	18910	0
246	20231019	163500	1433294260	18910	18910	18910	18910	0
247	20231019	163400	1433294260	18910	18910	18910	18910	0
248	20231019	163300	1433294260	18910	18910	18910	18910	0
249	20231019	163200	1433294260	18910	18910	18910	18910	0
250	20231019	163100	1433294260	18910	18910	18910	18910	0
251	20231019	163000	1433294260	18910	18910	18910	18910	0
252	20231019	162900	1433294260	18910	18910	18910	18910	0
253	20231019	162800	1433294260	18910	18910	18910	18910	0
254	20231019	162700	1433294260	18910	18910	18910	18910	0
255	20231019	162600	1433294260	18910	18910	18910	18910	0
256	20231019	162500	1433294260	18910	18910	18910	18910	0
257	20231019	162400	1433294260	18910	18910	18910	18910	0
258	20231019	162300	1433294260	18910	18910	18910	18910	0
259	20231019	162200	1433294260	18910	18910	18910	18910	0
260	20231019	162100	1433294260	18910	18910	18910	18910	0
261	20231019	162000	1433294260	18910	18910	18910	18910	0
262	20231019	161900	1433294260	18910	18910	18910	18910	0
263	20231019	161800	1433294260	18910	18910	18910	18910	0
264	20231019	161700	1433294260	18910	18910	18910	18910	0
265	20231019	161600	1433294260	18910	18910	18910	18910	0
266	20231019	161500	1433294260	18910	18910	18910	18910	0
267	20231019	161400	1433294260	18910	18910	18910	18910	0
268	20231019	161300	1433294260	18910	18910	18910	18910	0
269	20231019	161200	1433294260	18910	18910	18910	18910	0
270	20231019	161100	1433294260	18910	18910	18910	18910	0
271	20231019	161000	1433294260	18910	18910	18910	18910	0
272	20231019	160900	1433294260	18910	18910	18910	18910	1550
273	20231019	160800	1433294260	18910	18910	18910	18910	0
274	20231019	160700	1433294260	18910	18910	18910	18910	0
275	20231019	160600	1433294260	18910	18910	18910	18910	0
276	20231019	160500	1433294260	18910	18910	18910	18910	0
277	20231019	160400	1433294260	18910	18910	18910	18910	0
278	20231019	160300	1433294260	18910	18910	18910	18910	0
279	20231019	160200	1433294260	18910	18910	18910	18910	0
280	20231019	160100	1433294260	18910	18910	18910	18910	0
281	20231019	160000	1433294260	18910	18910	18910	18910	0
282	20231019	155900	1433294260	18910	18910	18910	18910	0
283	20231019	155800	1433294260	18910	18910	18910	18910	0
284	20231019	155700	1433294260	18910	18910	18910	18910	0
285	20231019	155600	1433294260	18910	18910	18910	18910	0
286	20231019	155500	1433294260	18910	18910	18910	18910	0
287	20231019	155400	1433294260	18910	18910	18910	18910	0
288	20231019	155300	1433294260	18910	18910	18910	18910	0
289	20231019	155200	1433294260	18910	18910	18910	18910	0
290	20231019	155100	1433294260	18910	18910	18910	18910	0
291	20231019	155000	1433294260	18910	18910	18910	18910	0
292	20231019	154900	1433294260	18910	18910	18910	18910	0
293	20231019	154800	1433294260	18910	18910	18910	18910	0
294	20231019	154700	1433294260	18910	18910	18910	18910	0
295	20231019	154600	1433294260	18910	18910	18910	18910	0
296	20231019	154500	1433294260	18910	18910	18910	18910	0
297	20231019	154400	1433294260	18910	18910	18910	18910	0
298	20231019	154300	1433294260	18910	18910	18910	18910	0
299	20231019	154200	1433294260	18910	18910	18910	18910	0
300	20231019	154100	1433294260	18910	18910	18910	18910	0
301	20231019	154000	1433294260	18910	18910	18910	18910	0
302	20231019	153900	1433294260	18910	18910	18910	18910	1550
303	20231019	153800	1433294260	18910	18910	18910	18910	0
304	20231019	153700	1433294260	18910	18910	18910	18910	0
305	20231019	153600	1433294260	18910	18910	18910	18910	0
306	20231019	153500	1433294260	18910	18910	18910	18910	0
307	20231019	153400	1433294260	18910	18910	18910	18910	0
308	20231019	153300	1433294260	18910	18910	18910	18910	0
309	20231019	153200	1433294260	18910	18910	18910	18910	0
310	20231019	153100	1433294260	18910	18910	18910	18910	0
311	20231019	153000	1433294260	18910	18910	18910	18910	1550
312	20231019	152900	1403983760	18990	18990	18990	18990	0
313	20231019	152800	1403983760	18990	18990	18990	18990	0
314	20231019	152700	1403983760	18990	18990	18990	18990	0
315	20231019	152600	1403983760	18990	18990	18990	18990	0
316	20231019	152500	1403983760	18990	18990	18990	18990	0
317	20231019	152400	1403983760	18990	18990	18990	18990	0
318	20231019	152300	1403983760	18990	18990	18990	18990	0
319	20231019	152200	1403983760	18990	18990	18990	18990	0
320	20231019	152100	1403983760	18990	18990	18990	18990	0
321	20231019	152000	1403983760	18990	18990	18990	18990	0
322	20231019	151900	1403983760	18990	18950	18990	18940	230
323	20231019	151800	1399622650	18990	18990	18990	18990	10
324	20231019	151700	1399432750	19000	19000	19000	19000	2
325	20231019	151600	1399394750	19000	18950	19000	18940	240
326	20231019	151500	1394836360	19000	18940	19000	18940	85
327	20231019	151400	1393226400	18930	18940	18940	18930	268
328	20231019	151300	1388151480	18950	19000	19000	18950	42
329	20231019	151200	1387355230	18950	18950	18950	18950	50
330	20231019	151100	1386407730	19000	19000	19000	18940	259
331	20231019	151000	1381487570	19000	19000	19000	19000	2
332	20231019	150900	1381449570	19000	18930	19000	18930	358
333	20231019	150800	1374651710	18920	18920	18920	18920	105
334	20231019	150700	1372665110	18920	18910	18920	18910	561
335	20231019	150600	1362051770	18910	18920	18920	18910	446
336	20231019	150500	1353616140	18910	18910	18910	18910	181
337	20231019	150400	1350193430	18910	18920	18920	18910	341
338	20231019	150300	1343744710	18920	18900	18930	18900	80
339	20231019	150200	1342231870	18900	18900	18900	18900	59
340	20231019	150100	1341116770	18890	18820	18890	18820	54
341	20231019	150000	1340097480	18890	18890	18890	18890	1
342	20231019	145900	1340078590	18890	18890	18890	18820	2428
343	20231019	145800	1294319070	18860	18860	18860	18850	152
344	20231019	145700	1291452450	18860	18860	18860	18860	12
345	20231019	145600	1291226130	18850	18870	18870	18850	150
346	20231019	145500	1288396710	18860	18890	18890	18860	15
347	20231019	145400	1288113780	18890	18850	18890	18850	51
348	20231019	145300	1287150790	18850	18850	18850	18850	50
349	20231019	145200	1286208290	18840	18850	18900	18840	76
350	20231019	145100	1284776340	18850	18840	18850	18840	342
351	20231019	145000	1278331440	18840	18830	18840	18830	12
352	20231019	144900	1278105470	18820	18830	18830	18820	90
353	20231019	144800	1276411350	18830	18900	18900	18830	2160
354	20231019	144700	1235622190	18900	18910	18910	18900	64
355	20231019	144600	1234412350	18910	18910	18910	18910	0
356	20231019	144500	1234412350	18910	18900	18910	18900	380
357	20231019	144400	1227230310	18900	18900	18910	18900	177
358	20231019	144300	1223884980	18910	18910	18910	18910	1
359	20231019	144200	1223866070	18910	18910	18910	18910	21
360	20231019	144100	1223468960	18930	18930	18930	18930	1
361	20231019	144000	1223450030	18900	18910	18910	18900	1172
362	20231019	143900	1201298840	18930	18930	18930	18930	0
363	20231019	143800	1201298840	18930	18920	18930	18920	100
364	20231019	143700	1199405850	18920	18920	18920	18920	78
365	20231019	143600	1197930090	18930	18930	18930	18930	63
366	20231019	143500	1196737500	18920	18920	18920	18920	135
367	20231019	143400	1194183300	18910	18910	18910	18910	8
368	20231019	143300	1194032020	18910	18910	18910	18910	2
369	20231019	143200	1193994200	18880	18880	18880	18880	0
370	20231019	143100	1193994200	18880	18880	18880	18880	0
371	20231019	143000	1193994200	18880	18880	18890	18880	45
372	20231019	142900	1193144440	18880	18880	18880	18880	60
373	20231019	142800	1192011640	18890	18910	18910	18880	495
374	20231019	142700	1182658500	18920	18930	18930	18920	588
375	20231019	142600	1171533330	18930	18950	18950	18930	501
376	20231019	142500	1162046350	18950	18970	18980	18950	77
377	20231019	142400	1160587000	18970	18970	18970	18970	0
378	20231019	142300	1160587000	18970	18970	18970	18970	50
379	20231019	142200	1159638500	18970	18970	18970	18970	0
380	20231019	142100	1159638500	18970	18970	18970	18970	7
381	20231019	142000	1159505710	18960	18960	18960	18960	8
382	20231019	141900	1159354030	18960	18980	18980	18960	99
383	20231019	141800	1157476100	18980	18980	18980	18980	50
384	20231019	141700	1156527100	18960	18960	18960	18960	0
385	20231019	141600	1156527100	18960	19000	19000	18950	44
386	20231019	141500	1155692140	19020	18960	19020	18960	6
387	20231019	141400	1155578320	18960	18970	18970	18960	493
388	20231019	141300	1146227410	18980	19020	19020	18980	265
389	20231019	141200	1141197670	18980	18980	18980	18980	0
390	20231019	141100	1141197670	18980	18980	18980	18980	4
391	20231019	141000	1141121750	19010	19000	19010	18980	228
392	20231019	140900	1136790570	19000	19000	19000	19000	0
393	20231019	140800	1136790570	19000	19000	19000	19000	0
394	20231019	140700	1136790570	19000	19010	19010	19000	2
395	20231019	140600	1136752560	19000	19000	19000	19000	0
396	20231019	140500	1136752560	19000	19000	19000	19000	0
397	20231019	140400	1136752560	19000	19010	19010	19000	263
398	20231019	140300	1131754710	19010	19010	19010	19010	0
399	20231019	140200	1131754710	19010	19010	19010	19010	2
400	20231019	140100	1131716690	19020	19020	19020	19020	117
401	20231019	140000	1129491350	19020	19040	19040	19020	174
402	20231019	135900	1126180050	19040	19050	19050	19040	205
403	20231019	135800	1122276650	19040	19060	19060	19040	42
404	20231019	135700	1121476400	19060	19030	19060	19030	92
405	20231019	135600	1119725550	19030	19030	19030	19030	0
406	20231019	135500	1119725550	19030	19030	19030	19030	0
407	20231019	135400	1119725550	19030	19030	19030	19030	0
408	20231019	135300	1119725550	19030	19030	19030	19030	0
409	20231019	135200	1119725550	19030	19030	19030	19030	5
410	20231019	135100	1119630400	19030	19030	19030	19030	2
411	20231019	135000	1119592340	19010	19020	19020	19010	103
412	20231019	134900	1117634180	19020	19040	19040	19020	25
413	20231019	134800	1117158380	19050	19020	19050	19020	149
414	20231019	134700	1114320140	19020	19020	19020	19020	5
415	20231019	134600	1114225040	19020	19020	19020	19020	0
416	20231019	134500	1114225040	19020	19020	19020	19020	200
417	20231019	134400	1110421040	19020	19010	19020	19010	6
418	20231019	134300	1110306930	19010	19010	19010	19010	1
419	20231019	134200	1110287920	19030	19030	19030	19030	56
420	20231019	134100	1109222240	19030	19010	19030	19010	47
421	20231019	134000	1108328750	18970	18970	18970	18970	177
422	20231019	133900	1104971060	18970	18980	18980	18970	42
423	20231019	133800	1104174070	18980	18980	18980	18980	0
424	20231019	133700	1104174070	18980	18980	18980	18980	39
425	20231019	133600	1103433850	18980	19010	19010	18980	402
426	20231019	133500	1095801710	19000	19030	19030	19000	944
427	20231019	133400	1077854600	19040	19050	19050	19040	233
428	20231019	133300	1073418210	19050	19060	19060	19050	30
429	20231019	133200	1072846510	19060	19060	19060	19060	0
430	20231019	133100	1072846510	19060	19060	19060	19060	2
431	20231019	133000	1072808390	19090	19090	19090	19090	0
432	20231019	132900	1072808390	19090	19090	19090	19090	0
433	20231019	132800	1072808390	19090	19090	19090	19090	0
434	20231019	132700	1072808390	19090	19090	19090	19090	3
435	20231019	132600	1072751120	19090	19090	19090	19090	0
436	20231019	132500	1072751120	19090	19090	19090	19090	1
437	20231019	132400	1072732030	19080	19090	19090	19080	15
438	20231019	132300	1072445700	19090	19070	19090	19070	2
439	20231019	132200	1072407540	19020	19020	19020	19020	0
440	20231019	132100	1072407540	19020	19020	19020	19020	13
441	20231019	132000	1072160280	19070	19020	19070	19020	81
442	20231019	131900	1070618210	19020	19020	19020	19020	2
443	20231019	131800	1070580170	19070	19040	19070	19030	153
444	20231019	131700	1067666570	19040	19110	19110	19040	458
445	20231019	131600	1058926010	19100	19110	19110	19100	101
446	20231019	131500	1056996790	19150	19110	19150	19110	180
447	20231019	131400	1053556920	19110	19110	19110	19110	2
448	20231019	131300	1053518700	19110	19110	19110	19110	12
449	20231019	131200	1053289380	19110	19140	19140	19110	496
450	20231019	131100	1043806120	19140	19140	19140	19140	101
451	20231019	131000	1041872980	19150	19160	19160	19150	8
452	20231019	130900	1041719710	19160	19160	19160	19160	0
453	20231019	130800	1041719710	19160	19160	19160	19160	1
454	20231019	130700	1041700550	19200	19200	19200	19200	0
455	20231019	130600	1041700550	19200	19130	19200	19120	289
456	20231019	130500	1036172790	19130	19130	19130	19130	216
457	20231019	130400	1032040710	19130	19200	19200	19130	524
458	20231019	130300	1022007740	19170	19200	19200	19170	316
459	20231019	130200	1015945790	19200	19190	19200	19190	100
460	20231019	130100	1014026740	19190	19190	19190	19190	4
461	20231019	130000	1013949980	19190	19140	19190	19140	2
462	20231019	125900	1013911650	19140	19150	19150	19140	2
463	20231019	125800	1013873360	19140	19230	19230	19140	6
464	20231019	125700	1013758430	19160	19160	19160	19160	5
465	20231019	125600	1013662630	19160	19200	19250	19140	139
466	20231019	125500	1010999950	19180	19190	19210	19180	123
467	20231019	125400	1008639000	19190	19210	19210	19190	920
468	20231019	125300	990971240	19220	19230	19230	19220	22
469	20231019	125200	990548290	19250	19250	19250	19220	53
470	20231019	125100	989529350	19250	19230	19250	19230	23
471	20231019	125000	989086760	19210	19230	19230	19210	238
472	20231019	124900	984512710	19230	19420	19420	19230	333
473	20231019	124800	978096490	19400	19290	19400	19270	242
474	20231019	124700	973427870	19290	19300	19330	19290	250
475	20231019	124600	968599590	19260	19230	19260	19230	293
476	20231019	124500	962957580	19230	19230	19230	19230	13
477	20231019	124400	962707590	19230	19230	19230	19230	16
478	20231019	124300	962399910	19230	19190	19230	19190	94
479	20231019	124200	960593570	19250	19230	19250	19230	46
480	20231019	124100	959708970	19200	19140	19200	19140	302
481	20231019	124000	953922360	19100	19090	19100	19090	55
482	20231019	123900	952872300	19080	19050	19080	19050	86
483	20231019	123800	951233510	19040	19040	19040	19040	94
484	20231019	123700	949443750	19030	19030	19030	19030	0
485	20231019	123600	949443750	19030	19030	19030	19030	0
486	20231019	123500	949443750	19030	19030	19030	19030	2
487	20231019	123400	949405690	19030	19030	19030	19030	0
488	20231019	123300	949405690	19030	19030	19030	19030	30
489	20231019	123200	948834790	19030	19040	19040	19010	57
490	20231019	123100	947749610	19040	18950	19040	18950	103
491	20231019	123000	945788580	18930	18910	18930	18910	129
492	20231019	122900	943347020	18920	18920	18920	18920	11
493	20231019	122800	943138900	18920	18910	18930	18910	9
494	20231019	122700	942968680	18910	18910	18910	18910	32
495	20231019	122600	942363560	18910	19040	19040	18910	103
496	20231019	122500	940415440	18930	18930	18930	18930	4
497	20231019	122400	940339720	18910	18930	18930	18910	149
498	20231019	122300	937521650	18930	18960	18960	18920	508
499	20231019	122200	927897230	19070	19010	19070	18980	60
500	20231019	122100	926757580	19010	19020	19020	19010	2
501	20231019	122000	926719550	19070	19070	19070	19070	0
502	20231019	121900	926719550	19070	19070	19070	19070	1
503	20231019	121800	926700480	19080	19080	19080	19080	25
504	20231019	121700	926223480	19090	19000	19090	19000	120
505	20231019	121600	923943120	19000	18990	19000	18990	598
506	20231019	121500	912585630	18980	18980	18980	18980	231
507	20231019	121400	908201250	18980	18960	18980	18950	105
508	20231019	121300	906209900	18960	18960	18960	18960	110
509	20231019	121200	904124300	18950	18950	18950	18950	0
510	20231019	121100	904124300	18950	18950	18950	18950	13
511	20231019	121000	903877950	18960	18950	18960	18950	75
512	20231019	120900	902456600	18950	18950	18950	18950	0
513	20231019	120800	902456600	18950	18960	18960	18950	55
514	20231019	120700	901414330	18960	18990	18990	18960	19
515	20231019	120600	901053880	18990	18950	18990	18950	95
516	20231019	120500	899249870	18990	18990	18990	18990	1
517	20231019	120400	899230880	18940	18940	18980	18940	489
518	20231019	120300	889966980	18930	18930	18940	18930	209
519	20231019	120200	886010510	18930	18940	18940	18930	654
520	20231019	120100	873624990	18940	18940	18950	18940	433
521	20231019	120000	865423920	18940	18940	18940	18940	0
522	20231019	115900	865423920	18940	18940	18950	18940	87
523	20231019	115800	863776130	18930	18930	18930	18930	0
524	20231019	115700	863776130	18930	18940	18940	18930	239
525	20231019	115600	859250800	18940	18940	18940	18940	0
526	20231019	115500	859250800	18940	18940	18940	18940	54
527	20231019	115400	858228040	18920	18980	18980	18920	48
528	20231019	115300	857318050	18980	18980	18980	18920	19
529	20231019	115200	856958090	18910	18920	18920	18910	150
530	20231019	115100	854121580	18910	18900	18910	18890	288
531	20231019	115000	848676610	18890	18880	18890	18880	40
532	20231019	114900	847921100	18880	18950	18950	18880	609
533	20231019	114800	836403140	18940	18990	18990	18940	5
534	20231019	114700	836308240	18940	18940	18940	18940	18
535	20231019	114600	835967320	18940	18990	18990	18940	11
536	20231019	114500	835758480	18990	18990	18990	18990	5
537	20231019	114400	835663530	19000	19000	19000	19000	120
538	20231019	114300	833383530	19000	18940	19000	18940	30
539	20231019	114200	832814770	18920	18940	18940	18910	1619
540	20231019	114100	802188950	18930	18940	19000	18920	73
541	20231019	114000	800806190	19000	18920	19000	18910	103
542	20231019	113900	798858140	18920	18930	18930	18920	321
543	20231019	113800	792782970	18930	18940	18980	18930	299
544	20231019	113700	787112110	18980	18980	18980	18980	5
545	20231019	113600	787017210	18980	18980	19000	18970	205
546	20231019	113500	783124330	18930	18940	19040	18910	93
547	20231019	113400	781363660	18920	18990	19030	18920	363
548	20231019	113300	774481770	18980	19060	19160	18950	2685
549	20231019	113200	723445610	19050	19100	19100	19050	37
550	20231019	113100	722740280	19090	19070	19150	19060	64
551	20231019	113000	721519660	19060	19060	19070	19060	173
552	20231019	112900	718222170	19060	19060	19060	19050	25
553	20231019	112800	717745770	19060	19060	19060	19060	5
554	20231019	112700	717650470	19060	19060	19060	19060	1
555	20231019	112600	717631410	19050	19050	19050	19050	40
556	20231019	112500	716869410	19050	19080	19080	19050	310
557	20231019	112400	710961180	19080	19080	19080	19080	89
558	20231019	112300	709263060	19080	19090	19090	19080	192
559	20231019	112200	705598480	19090	19130	19130	19090	473
560	20231019	112100	696561200	19140	19140	19140	19140	29
561	20231019	112000	696006140	19150	19150	19150	19150	1
562	20231019	111900	695986990	19150	19150	19150	19150	10
563	20231019	111800	695795490	19150	19140	19160	19140	29
564	20231019	111700	695240090	19140	19150	19150	19140	60
565	20231019	111600	694091110	19170	19180	19180	19150	113
566	20231019	111500	691925220	19180	19200	19200	19180	136
567	20231019	111400	689314200	19230	19160	19230	19160	118
568	20231019	111300	687053130	19200	19240	19240	19160	229
569	20231019	111200	682655030	19240	19260	19260	19240	21
570	20231019	111100	682250720	19260	19230	19260	19200	221
571	20231019	111000	678000320	19230	19160	19230	19150	14
572	20231019	110900	677732080	19160	19170	19170	19160	100
573	20231019	110800	675815960	19160	19160	19160	19160	100
574	20231019	110700	673899960	19260	19260	19260	19260	1
575	20231019	110600	673880700	19270	19230	19270	19230	2
576	20231019	110500	673842200	19160	19130	19160	19130	194
577	20231019	110400	670126220	19130	19120	19130	19120	43
578	20231019	110300	669304050	19120	19090	19130	19030	1150
579	20231019	110200	647360730	19100	19160	19160	19090	281
580	20231019	110100	641989300	19160	19310	19310	19160	2206
581	20231019	110000	599475440	19320	19370	19370	19320	1758
582	20231019	105900	565480880	19370	19360	19370	19350	418
583	20231019	105800	557388660	19350	19420	19420	19350	1616
584	20231019	105700	526068850	19460	19440	19460	19420	22
585	20231019	105600	525641410	19460	19440	19460	19440	8
586	20231019	105500	525485770	19440	19430	19440	19430	19
587	20231019	105400	525116420	19450	19450	19450	19450	2
588	20231019	105300	525077520	19460	19460	19460	19460	0
589	20231019	105200	525077520	19460	19420	19460	19420	3
590	20231019	105100	525019220	19410	19410	19410	19410	0
591	20231019	105000	525019220	19410	19410	19410	19410	6
592	20231019	104900	524902760	19400	19400	19400	19400	0
593	20231019	104800	524902760	19400	19390	19400	19390	9
594	20231019	104700	524728200	19390	19410	19410	19390	713
595	20231019	104600	510894390	19410	19410	19420	19410	597
596	20231019	104500	499306570	19410	19420	19420	19410	164
597	20231019	104400	496122650	19430	19460	19470	19430	172
598	20231019	104300	492778930	19470	19450	19470	19430	30
599	20231019	104200	492195680	19450	19500	19500	19450	673
600	20231019	104100	479089250	19500	19500	19500	19500	27
601	20231019	104000	478562750	19500	19490	19550	19490	31
602	20231019	103900	477958460	19500	19540	19550	19490	732
603	20231019	103800	463682900	19570	19580	19580	19570	10
604	20231019	103700	463487190	19520	19610	19610	19520	285
605	20231019	103600	457907520	19610	19610	19610	19610	54
606	20231019	103500	456848580	19660	19620	19660	19620	4
607	20231019	103400	456770030	19620	19630	19630	19620	71
608	20231019	103300	455376470	19660	19660	19690	19630	81
609	20231019	103200	453784890	19660	19660	19660	19660	30
610	20231019	103100	453195090	19660	19670	19670	19660	31
611	20231019	103000	452585580	19720	19720	19720	19720	20
612	20231019	102900	452191180	19720	19720	19720	19720	1
613	20231019	102800	452171460	19670	19720	19720	19670	171
614	20231019	102700	448807290	19670	19670	19680	19670	122
615	20231019	102600	446407540	19680	19680	19690	19680	184
616	20231019	102500	442786220	19670	19670	19670	19670	0
617	20231019	102400	442786220	19670	19670	19670	19670	1
618	20231019	102300	442766550	19670	19670	19670	19670	0
619	20231019	102200	442766550	19670	19670	19670	19670	0
620	20231019	102100	442766550	19670	19710	19710	19670	30
621	20231019	102000	442175650	19710	19680	19710	19680	622
622	20231019	101900	429928800	19670	19670	19680	19670	147
623	20231019	101800	427036380	19670	19680	19680	19670	78
624	20231019	101700	425502070	19680	19670	19680	19670	330
625	20231019	101600	419008020	19670	19650	19670	19650	111
626	20231019	101500	416824730	19650	19650	19650	19650	16
627	20231019	101400	416510330	19650	19670	19670	19650	19
628	20231019	101300	416136940	19670	19650	19670	19650	50
629	20231019	101200	415153780	19620	19590	19620	19590	158
630	20231019	101100	412056890	19600	19540	19600	19500	612
631	20231019	101000	400064050	19530	19530	19530	19530	56
632	20231019	100900	398970370	19530	19460	19530	19460	79
633	20231019	100800	397431690	19470	19510	19510	19470	472
634	20231019	100700	388239450	19510	19540	19540	19510	25
635	20231019	100600	387751350	19540	19590	19590	19540	778
636	20231019	100500	372530370	19590	19590	19590	19590	4
637	20231019	100400	372452010	19620	19580	19620	19580	5
638	20231019	100300	372354070	19590	19620	19670	19590	84
639	20231019	100200	370706800	19620	19620	19630	19620	26
640	20231019	100100	370196570	19620	19630	19630	19620	3
641	20231019	100000	370137700	19620	19670	19670	19620	1099
642	20231019	095900	348522530	19680	19660	19680	19660	794
643	20231019	095800	332904390	19650	19590	19650	19590	227
644	20231019	095700	328446130	19590	19540	19590	19510	496
645	20231019	095600	318744810	19460	19440	19480	19440	279
646	20231019	095500	313310240	19480	19440	19480	19440	126
647	20231019	095400	310856390	19430	19450	19450	19400	1236
648	20231019	095300	286859220	19450	19460	19470	19450	20
649	20231019	095200	286469970	19440	19440	19440	19440	22
650	20231019	095100	286042290	19430	19420	19430	19420	33
651	20231019	095000	285401260	19430	19450	19450	19430	107
652	20231019	094900	283321230	19450	19490	19490	19450	337
653	20231019	094800	276759660	19500	19500	19500	19500	212
654	20231019	094700	272625660	19520	19500	19520	19500	6
655	20231019	094600	272508580	19500	19500	19500	19500	22
656	20231019	094500	272079580	19510	19510	19510	19510	9
657	20231019	094400	271903990	19510	19490	19520	19490	13
658	20231019	094300	271650300	19490	19480	19550	19480	38
659	20231019	094200	270909610	19480	19490	19500	19480	754
660	20231019	094100	256214210	19490	19490	19490	19490	3
661	20231019	094000	256155740	19550	19550	19550	19550	20
662	20231019	093900	255764740	19550	19500	19550	19480	49
663	20231019	093800	254809060	19500	19500	19500	19500	41
664	20231019	093700	254009560	19500	19500	19500	19500	28
665	20231019	093600	253463560	19500	19520	19520	19500	257
666	20231019	093500	248449120	19510	19520	19520	19510	36
667	20231019	093400	247746460	19520	19530	19530	19520	72
668	20231019	093300	246340790	19530	19530	19530	19530	25
669	20231019	093200	245852540	19550	19530	19560	19530	208
670	20231019	093100	241787350	19550	19560	19560	19520	105
671	20231019	093000	239737590	19530	19520	19560	19510	22
672	20231019	092900	239308110	19500	19460	19510	19450	169
673	20231019	092800	236014640	19450	19440	19450	19440	4
674	20231019	092700	235936870	19440	19440	19440	19440	63
675	20231019	092600	234712150	19440	19450	19470	19430	50
676	20231019	092500	233740090	19420	19450	19450	19380	1081
677	20231019	092400	212768480	19430	19380	19470	19380	177
678	20231019	092300	209332650	19420	19390	19420	19380	279
679	20231019	092200	203924270	19390	19410	19420	19390	28
680	20231019	092100	203381100	19410	19410	19410	19410	3
681	20231019	092000	203322870	19430	19430	19430	19430	200
682	20231019	091900	199436870	19390	19400	19430	19390	112
683	20231019	091800	197265090	19430	19440	19460	19430	83
684	20231019	091700	195652030	19470	19470	19470	19470	20
685	20231019	091600	195262630	19470	19390	19470	19390	5
686	20231019	091500	195165520	19390	19500	19500	19380	859
687	20231019	091400	178488740	19550	19530	19550	19530	253
688	20231019	091300	173547630	19530	19550	19550	19420	996
689	20231019	091200	154122860	19530	19580	19590	19520	162
690	20231019	091100	150956890	19580	19580	19580	19580	10
691	20231019	091000	150761090	19500	19440	19500	19440	1009
692	20231019	090900	131106360	19440	19490	19490	19440	70
693	20231019	090800	129744820	19490	19420	19490	19410	151
694	20231019	090700	126811210	19410	19410	19410	19410	72
695	20231019	090600	125413690	19400	19490	19490	19380	336
696	20231019	090500	118890400	19490	19330	19520	19310	157
697	20231019	090400	115855480	19370	19520	19680	19300	952
698	20231019	090300	97358380	19520	19380	19520	19380	759
699	20231019	090200	82614240	19400	19540	19540	19380	1102
700	20231019	090100	61191000	19540	19620	19620	19540	367
701	20231019	090000	54004390	19680	19700	19700	19600	2617