KissMeData/462520/min/candle-20231026.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231026	210500	1039583440	18960	18960	18960	18960	2607
3	20231026	210400	1039583440	18960	18960	18960	18960	0
4	20231026	210300	1039583440	18960	18960	18960	18960	0
5	20231026	210200	1039583440	18960	18960	18960	18960	0
6	20231026	210100	1039583440	18960	18960	18960	18960	0
7	20231026	210000	1039583440	18960	18960	18960	18960	0
8	20231026	205900	1039583440	18960	18960	18960	18960	0
9	20231026	205800	1039583440	18960	18960	18960	18960	0
10	20231026	205700	1039583440	18960	18960	18960	18960	0
11	20231026	205600	1039583440	18960	18960	18960	18960	0
12	20231026	205500	1039583440	18960	18960	18960	18960	0
13	20231026	205400	1039583440	18960	18960	18960	18960	0
14	20231026	205300	1039583440	18960	18960	18960	18960	0
15	20231026	205200	1039583440	18960	18960	18960	18960	0
16	20231026	205100	1039583440	18960	18960	18960	18960	0
17	20231026	205000	1039583440	18960	18960	18960	18960	0
18	20231026	204900	1039583440	18960	18960	18960	18960	0
19	20231026	204800	1039583440	18960	18960	18960	18960	0
20	20231026	204700	1039583440	18960	18960	18960	18960	0
21	20231026	204600	1039583440	18960	18960	18960	18960	0
22	20231026	204500	1039583440	18960	18960	18960	18960	0
23	20231026	204400	1039583440	18960	18960	18960	18960	0
24	20231026	204300	1039583440	18960	18960	18960	18960	0
25	20231026	204200	1039583440	18960	18960	18960	18960	0
26	20231026	204100	1039583440	18960	18960	18960	18960	0
27	20231026	204000	1039583440	18960	18960	18960	18960	0
28	20231026	203900	1039583440	18960	18960	18960	18960	0
29	20231026	203800	1039583440	18960	18960	18960	18960	0
30	20231026	203700	1039583440	18960	18960	18960	18960	0
31	20231026	203600	1039583440	18960	18960	18960	18960	0
32	20231026	203500	1039583440	18960	18960	18960	18960	2607
33	20231026	203400	1039583440	18960	18960	18960	18960	0
34	20231026	203300	1039583440	18960	18960	18960	18960	0
35	20231026	203200	1039583440	18960	18960	18960	18960	0
36	20231026	203100	1039583440	18960	18960	18960	18960	0
37	20231026	203000	1039583440	18960	18960	18960	18960	0
38	20231026	202900	1039583440	18960	18960	18960	18960	0
39	20231026	202800	1039583440	18960	18960	18960	18960	0
40	20231026	202700	1039583440	18960	18960	18960	18960	0
41	20231026	202600	1039583440	18960	18960	18960	18960	0
42	20231026	202500	1039583440	18960	18960	18960	18960	0
43	20231026	202400	1039583440	18960	18960	18960	18960	0
44	20231026	202300	1039583440	18960	18960	18960	18960	0
45	20231026	202200	1039583440	18960	18960	18960	18960	0
46	20231026	202100	1039583440	18960	18960	18960	18960	0
47	20231026	202000	1039583440	18960	18960	18960	18960	0
48	20231026	201900	1039583440	18960	18960	18960	18960	0
49	20231026	201800	1039583440	18960	18960	18960	18960	0
50	20231026	201700	1039583440	18960	18960	18960	18960	0
51	20231026	201600	1039583440	18960	18960	18960	18960	0
52	20231026	201500	1039583440	18960	18960	18960	18960	0
53	20231026	201400	1039583440	18960	18960	18960	18960	0
54	20231026	201300	1039583440	18960	18960	18960	18960	0
55	20231026	201200	1039583440	18960	18960	18960	18960	0
56	20231026	201100	1039583440	18960	18960	18960	18960	0
57	20231026	201000	1039583440	18960	18960	18960	18960	0
58	20231026	200900	1039583440	18960	18960	18960	18960	0
59	20231026	200800	1039583440	18960	18960	18960	18960	0
60	20231026	200700	1039583440	18960	18960	18960	18960	0
61	20231026	200600	1039583440	18960	18960	18960	18960	0
62	20231026	200500	1039583440	18960	18960	18960	18960	2607
63	20231026	200400	1039583440	18960	18960	18960	18960	0
64	20231026	200300	1039583440	18960	18960	18960	18960	0
65	20231026	200200	1039583440	18960	18960	18960	18960	0
66	20231026	200100	1039583440	18960	18960	18960	18960	0
67	20231026	200000	1039583440	18960	18960	18960	18960	0
68	20231026	195900	1039583440	18960	18960	18960	18960	0
69	20231026	195800	1039583440	18960	18960	18960	18960	0
70	20231026	195700	1039583440	18960	18960	18960	18960	0
71	20231026	195600	1039583440	18960	18960	18960	18960	0
72	20231026	195500	1039583440	18960	18960	18960	18960	0
73	20231026	195400	1039583440	18960	18960	18960	18960	0
74	20231026	195300	1039583440	18960	18960	18960	18960	0
75	20231026	195200	1039583440	18960	18960	18960	18960	0
76	20231026	195100	1039583440	18960	18960	18960	18960	0
77	20231026	195000	1039583440	18960	18960	18960	18960	0
78	20231026	194900	1039583440	18960	18960	18960	18960	0
79	20231026	194800	1039583440	18960	18960	18960	18960	0
80	20231026	194700	1039583440	18960	18960	18960	18960	0
81	20231026	194600	1039583440	18960	18960	18960	18960	0
82	20231026	194500	1039583440	18960	18960	18960	18960	0
83	20231026	194400	1039583440	18960	18960	18960	18960	0
84	20231026	194300	1039583440	18960	18960	18960	18960	0
85	20231026	194200	1039583440	18960	18960	18960	18960	0
86	20231026	194100	1039583440	18960	18960	18960	18960	0
87	20231026	194000	1039583440	18960	18960	18960	18960	0
88	20231026	193900	1039583440	18960	18960	18960	18960	0
89	20231026	193800	1039583440	18960	18960	18960	18960	0
90	20231026	193700	1039583440	18960	18960	18960	18960	0
91	20231026	193600	1039583440	18960	18960	18960	18960	0
92	20231026	193500	1039583440	18960	18960	18960	18960	2607
93	20231026	193400	1039583440	18960	18960	18960	18960	0
94	20231026	193300	1039583440	18960	18960	18960	18960	0
95	20231026	193200	1039583440	18960	18960	18960	18960	0
96	20231026	193100	1039583440	18960	18960	18960	18960	0
97	20231026	193000	1039583440	18960	18960	18960	18960	0
98	20231026	192900	1039583440	18960	18960	18960	18960	0
99	20231026	192800	1039583440	18960	18960	18960	18960	0
100	20231026	192700	1039583440	18960	18960	18960	18960	0
101	20231026	192600	1039583440	18960	18960	18960	18960	0
102	20231026	192500	1039583440	18960	18960	18960	18960	0
103	20231026	192400	1039583440	18960	18960	18960	18960	0
104	20231026	192300	1039583440	18960	18960	18960	18960	0
105	20231026	192200	1039583440	18960	18960	18960	18960	0
106	20231026	192100	1039583440	18960	18960	18960	18960	0
107	20231026	192000	1039583440	18960	18960	18960	18960	0
108	20231026	191900	1039583440	18960	18960	18960	18960	0
109	20231026	191800	1039583440	18960	18960	18960	18960	0
110	20231026	191700	1039583440	18960	18960	18960	18960	0
111	20231026	191600	1039583440	18960	18960	18960	18960	0
112	20231026	191500	1039583440	18960	18960	18960	18960	0
113	20231026	191400	1039583440	18960	18960	18960	18960	0
114	20231026	191300	1039583440	18960	18960	18960	18960	0
115	20231026	191200	1039583440	18960	18960	18960	18960	0
116	20231026	191100	1039583440	18960	18960	18960	18960	0
117	20231026	191000	1039583440	18960	18960	18960	18960	0
118	20231026	190900	1039583440	18960	18960	18960	18960	0
119	20231026	190800	1039583440	18960	18960	18960	18960	0
120	20231026	190700	1039583440	18960	18960	18960	18960	0
121	20231026	190600	1039583440	18960	18960	18960	18960	0
122	20231026	190500	1039583440	18960	18960	18960	18960	2607
123	20231026	190400	1039583440	18960	18960	18960	18960	0
124	20231026	190300	1039583440	18960	18960	18960	18960	0
125	20231026	190200	1039583440	18960	18960	18960	18960	0
126	20231026	190100	1039583440	18960	18960	18960	18960	0
127	20231026	190000	1039583440	18960	18960	18960	18960	0
128	20231026	185900	1039583440	18960	18960	18960	18960	0
129	20231026	185800	1039583440	18960	18960	18960	18960	0
130	20231026	185700	1039583440	18960	18960	18960	18960	0
131	20231026	185600	1039583440	18960	18960	18960	18960	0
132	20231026	185500	1039583440	18960	18960	18960	18960	0
133	20231026	185400	1039583440	18960	18960	18960	18960	0
134	20231026	185300	1039583440	18960	18960	18960	18960	0
135	20231026	185200	1039583440	18960	18960	18960	18960	0
136	20231026	185100	1039583440	18960	18960	18960	18960	0
137	20231026	185000	1039583440	18960	18960	18960	18960	0
138	20231026	184900	1039583440	18960	18960	18960	18960	0
139	20231026	184800	1039583440	18960	18960	18960	18960	0
140	20231026	184700	1039583440	18960	18960	18960	18960	0
141	20231026	184600	1039583440	18960	18960	18960	18960	0
142	20231026	184500	1039583440	18960	18960	18960	18960	0
143	20231026	184400	1039583440	18960	18960	18960	18960	0
144	20231026	184300	1039583440	18960	18960	18960	18960	0
145	20231026	184200	1039583440	18960	18960	18960	18960	0
146	20231026	184100	1039583440	18960	18960	18960	18960	0
147	20231026	184000	1039583440	18960	18960	18960	18960	0
148	20231026	183900	1039583440	18960	18960	18960	18960	0
149	20231026	183800	1039583440	18960	18960	18960	18960	0
150	20231026	183700	1039583440	18960	18960	18960	18960	0
151	20231026	183600	1039583440	18960	18960	18960	18960	0
152	20231026	183500	1039583440	18960	18960	18960	18960	2607
153	20231026	183400	1039583440	18960	18960	18960	18960	0
154	20231026	183300	1039583440	18960	18960	18960	18960	0
155	20231026	183200	1039583440	18960	18960	18960	18960	0
156	20231026	183100	1039583440	18960	18960	18960	18960	0
157	20231026	183000	1039583440	18960	18960	18960	18960	0
158	20231026	182900	1039583440	18960	18960	18960	18960	0
159	20231026	182800	1039583440	18960	18960	18960	18960	0
160	20231026	182700	1039583440	18960	18960	18960	18960	0
161	20231026	182600	1039583440	18960	18960	18960	18960	0
162	20231026	182500	1039583440	18960	18960	18960	18960	0
163	20231026	182400	1039583440	18960	18960	18960	18960	0
164	20231026	182300	1039583440	18960	18960	18960	18960	0
165	20231026	182200	1039583440	18960	18960	18960	18960	0
166	20231026	182100	1039583440	18960	18960	18960	18960	0
167	20231026	182000	1039583440	18960	18960	18960	18960	0
168	20231026	181900	1039583440	18960	18960	18960	18960	0
169	20231026	181800	1039583440	18960	18960	18960	18960	0
170	20231026	181700	1039583440	18960	18960	18960	18960	0
171	20231026	181600	1039583440	18960	18960	18960	18960	0
172	20231026	181500	1039583440	18960	18960	18960	18960	0
173	20231026	181400	1039583440	18960	18960	18960	18960	0
174	20231026	181300	1039583440	18960	18960	18960	18960	0
175	20231026	181200	1039583440	18960	18960	18960	18960	0
176	20231026	181100	1039583440	18960	18960	18960	18960	0
177	20231026	181000	1039583440	18960	18960	18960	18960	0
178	20231026	180900	1039583440	18960	18960	18960	18960	0
179	20231026	180800	1039583440	18960	18960	18960	18960	0
180	20231026	180700	1039583440	18960	18960	18960	18960	0
181	20231026	180600	1039583440	18960	18960	18960	18960	0
182	20231026	180500	1039583440	18960	18960	18960	18960	2607
183	20231026	180400	1039583440	18960	18960	18960	18960	0
184	20231026	180300	1039583440	18960	18960	18960	18960	0
185	20231026	180200	1039583440	18960	18960	18960	18960	0
186	20231026	180100	1039583440	18960	18960	18960	18960	0
187	20231026	180000	1039583440	18960	18960	18960	18960	0
188	20231026	175900	1039583440	18960	18960	18960	18960	0
189	20231026	175800	1039583440	18960	18960	18960	18960	0
190	20231026	175700	1039583440	18960	18960	18960	18960	0
191	20231026	175600	1039583440	18960	18960	18960	18960	0
192	20231026	175500	1039583440	18960	18960	18960	18960	0
193	20231026	175400	1039583440	18960	18960	18960	18960	0
194	20231026	175300	1039583440	18960	18960	18960	18960	0
195	20231026	175200	1039583440	18960	18960	18960	18960	0
196	20231026	175100	1039583440	18960	18960	18960	18960	0
197	20231026	175000	1039583440	18960	18960	18960	18960	0
198	20231026	174900	1039583440	18960	18960	18960	18960	0
199	20231026	174800	1039583440	18960	18960	18960	18960	0
200	20231026	174700	1039583440	18960	18960	18960	18960	0
201	20231026	174600	1039583440	18960	18960	18960	18960	0
202	20231026	174500	1039583440	18960	18960	18960	18960	0
203	20231026	174400	1039583440	18960	18960	18960	18960	0
204	20231026	174300	1039583440	18960	18960	18960	18960	0
205	20231026	174200	1039583440	18960	18960	18960	18960	0
206	20231026	174100	1039583440	18960	18960	18960	18960	0
207	20231026	174000	1039583440	18960	18960	18960	18960	0
208	20231026	173900	1039583440	18960	18960	18960	18960	0
209	20231026	173800	1039583440	18960	18960	18960	18960	0
210	20231026	173700	1039583440	18960	18960	18960	18960	0
211	20231026	173600	1039583440	18960	18960	18960	18960	0
212	20231026	173500	1039583440	18960	18960	18960	18960	2607
213	20231026	173400	1039583440	18960	18960	18960	18960	0
214	20231026	173300	1039583440	18960	18960	18960	18960	0
215	20231026	173200	1039583440	18960	18960	18960	18960	0
216	20231026	173100	1039583440	18960	18960	18960	18960	0
217	20231026	173000	1039583440	18960	18960	18960	18960	0
218	20231026	172900	1039583440	18960	18960	18960	18960	0
219	20231026	172800	1039583440	18960	18960	18960	18960	0
220	20231026	172700	1039583440	18960	18960	18960	18960	0
221	20231026	172600	1039583440	18960	18960	18960	18960	0
222	20231026	172500	1039583440	18960	18960	18960	18960	0
223	20231026	172400	1039583440	18960	18960	18960	18960	0
224	20231026	172300	1039583440	18960	18960	18960	18960	0
225	20231026	172200	1039583440	18960	18960	18960	18960	0
226	20231026	172100	1039583440	18960	18960	18960	18960	0
227	20231026	172000	1039583440	18960	18960	18960	18960	0
228	20231026	171900	1039583440	18960	18960	18960	18960	0
229	20231026	171800	1039583440	18960	18960	18960	18960	0
230	20231026	171700	1039583440	18960	18960	18960	18960	0
231	20231026	171600	1039583440	18960	18960	18960	18960	0
232	20231026	171500	1039583440	18960	18960	18960	18960	0
233	20231026	171400	1039583440	18960	18960	18960	18960	0
234	20231026	171300	1039583440	18960	18960	18960	18960	0
235	20231026	171200	1039583440	18960	18960	18960	18960	0
236	20231026	171100	1039583440	18960	18960	18960	18960	0
237	20231026	171000	1039583440	18960	18960	18960	18960	0
238	20231026	170900	1039583440	18960	18960	18960	18960	0
239	20231026	170800	1039583440	18960	18960	18960	18960	0
240	20231026	170700	1039583440	18960	18960	18960	18960	0
241	20231026	170600	1039583440	18960	18960	18960	18960	0
242	20231026	170500	1039583440	18960	18960	18960	18960	2607
243	20231026	170400	1039583440	18960	18960	18960	18960	0
244	20231026	170300	1039583440	18960	18960	18960	18960	0
245	20231026	170200	1039583440	18960	18960	18960	18960	0
246	20231026	170100	1039583440	18960	18960	18960	18960	0
247	20231026	170000	1039583440	18960	18960	18960	18960	0
248	20231026	165900	1039583440	18960	18960	18960	18960	0
249	20231026	165800	1039583440	18960	18960	18960	18960	0
250	20231026	165700	1039583440	18960	18960	18960	18960	0
251	20231026	165600	1039583440	18960	18960	18960	18960	0
252	20231026	165500	1039583440	18960	18960	18960	18960	0
253	20231026	165400	1039583440	18960	18960	18960	18960	0
254	20231026	165300	1039583440	18960	18960	18960	18960	0
255	20231026	165200	1039583440	18960	18960	18960	18960	0
256	20231026	165100	1039583440	18960	18960	18960	18960	0
257	20231026	165000	1039583440	18960	18960	18960	18960	0
258	20231026	164900	1039583440	18960	18960	18960	18960	0
259	20231026	164800	1039583440	18960	18960	18960	18960	0
260	20231026	164700	1039583440	18960	18960	18960	18960	0
261	20231026	164600	1039583440	18960	18960	18960	18960	0
262	20231026	164500	1039583440	18960	18960	18960	18960	0
263	20231026	164400	1039583440	18960	18960	18960	18960	0
264	20231026	164300	1039583440	18960	18960	18960	18960	0
265	20231026	164200	1039583440	18960	18960	18960	18960	0
266	20231026	164100	1039583440	18960	18960	18960	18960	0
267	20231026	164000	1039583440	18960	18960	18960	18960	0
268	20231026	163900	1039583440	18960	18960	18960	18960	0
269	20231026	163800	1039583440	18960	18960	18960	18960	0
270	20231026	163700	1039583440	18960	18960	18960	18960	0
271	20231026	163600	1039583440	18960	18960	18960	18960	0
272	20231026	163500	1039583440	18960	18960	18960	18960	2607
273	20231026	163400	1039583440	18960	18960	18960	18960	0
274	20231026	163300	1039583440	18960	18960	18960	18960	0
275	20231026	163200	1039583440	18960	18960	18960	18960	0
276	20231026	163100	1039583440	18960	18960	18960	18960	0
277	20231026	163000	1039583440	18960	18960	18960	18960	0
278	20231026	162900	1039583440	18960	18960	18960	18960	0
279	20231026	162800	1039583440	18960	18960	18960	18960	0
280	20231026	162700	1039583440	18960	18960	18960	18960	0
281	20231026	162600	1039583440	18960	18960	18960	18960	0
282	20231026	162500	1039583440	18960	18960	18960	18960	0
283	20231026	162400	1039583440	18960	18960	18960	18960	0
284	20231026	162300	1039583440	18960	18960	18960	18960	0
285	20231026	162200	1039583440	18960	18960	18960	18960	0
286	20231026	162100	1039583440	18960	18960	18960	18960	0
287	20231026	162000	1039583440	18960	18960	18960	18960	0
288	20231026	161900	1039583440	18960	18960	18960	18960	0
289	20231026	161800	1039583440	18960	18960	18960	18960	0
290	20231026	161700	1039583440	18960	18960	18960	18960	0
291	20231026	161600	1039583440	18960	18960	18960	18960	0
292	20231026	161500	1039583440	18960	18960	18960	18960	0
293	20231026	161400	1039583440	18960	18960	18960	18960	0
294	20231026	161300	1039583440	18960	18960	18960	18960	0
295	20231026	161200	1039583440	18960	18960	18960	18960	0
296	20231026	161100	1039583440	18960	18960	18960	18960	0
297	20231026	161000	1039583440	18960	18960	18960	18960	0
298	20231026	160900	1039583440	18960	18960	18960	18960	0
299	20231026	160800	1039583440	18960	18960	18960	18960	0
300	20231026	160700	1039583440	18960	18960	18960	18960	0
301	20231026	160600	1039583440	18960	18960	18960	18960	0
302	20231026	160500	1039583440	18960	18960	18960	18960	2607
303	20231026	160400	1039583440	18960	18960	18960	18960	0
304	20231026	160300	1039583440	18960	18960	18960	18960	0
305	20231026	160200	1039583440	18960	18960	18960	18960	0
306	20231026	160100	1039583440	18960	18960	18960	18960	0
307	20231026	160000	1039583440	18960	18960	18960	18960	0
308	20231026	155900	1039583440	18960	18960	18960	18960	0
309	20231026	155800	1039583440	18960	18960	18960	18960	0
310	20231026	155700	1039583440	18960	18960	18960	18960	0
311	20231026	155600	1039583440	18960	18960	18960	18960	0
312	20231026	155500	1039583440	18960	18960	18960	18960	0
313	20231026	155400	1039583440	18960	18960	18960	18960	0
314	20231026	155300	1039583440	18960	18960	18960	18960	0
315	20231026	155200	1039583440	18960	18960	18960	18960	0
316	20231026	155100	1039583440	18960	18960	18960	18960	0
317	20231026	155000	1039583440	18960	18960	18960	18960	0
318	20231026	154900	1039583440	18960	18960	18960	18960	0
319	20231026	154800	1039583440	18960	18960	18960	18960	0
320	20231026	154700	1039583440	18960	18960	18960	18960	0
321	20231026	154600	1039583440	18960	18960	18960	18960	0
322	20231026	154500	1039583440	18960	18960	18960	18960	0
323	20231026	154400	1039583440	18960	18960	18960	18960	0
324	20231026	154300	1039583440	18960	18960	18960	18960	0
325	20231026	154200	1039583440	18960	18960	18960	18960	0
326	20231026	154100	1039583440	18960	18960	18960	18960	0
327	20231026	154000	1039583440	18960	18960	18960	18960	0
328	20231026	153900	1039583440	18960	18960	18960	18960	0
329	20231026	153800	1039583440	18960	18960	18960	18960	0
330	20231026	153700	1039583440	18960	18960	18960	18960	0
331	20231026	153600	1039583440	18960	18960	18960	18960	0
332	20231026	153500	1039583440	18960	18960	18960	18960	2607
333	20231026	153400	1039583440	18960	18960	18960	18960	0
334	20231026	153300	1039583440	18960	18960	18960	18960	0
335	20231026	153200	1039583440	18960	18960	18960	18960	0
336	20231026	153100	1039583440	18960	18960	18960	18960	0
337	20231026	153000	1039583440	18960	18960	18960	18960	2607
338	20231026	152900	990154720	19020	19020	19020	19020	0
339	20231026	152800	990154720	19020	19020	19020	19020	0
340	20231026	152700	990154720	19020	19020	19020	19020	0
341	20231026	152600	990154720	19020	19020	19020	19020	0
342	20231026	152500	990154720	19020	19020	19020	19020	0
343	20231026	152400	990154720	19020	19020	19020	19020	0
344	20231026	152300	990154720	19020	19020	19020	19020	0
345	20231026	152200	990154720	19020	19020	19020	19020	0
346	20231026	152100	990154720	19020	19020	19020	19020	0
347	20231026	152000	990154720	19020	19020	19020	19020	0
348	20231026	151900	990154720	19020	19020	19020	19020	30
349	20231026	151800	989584120	19010	19010	19010	19000	400
350	20231026	151700	981982320	19010	19030	19040	19010	217
351	20231026	151600	977854480	19040	19060	19060	19040	67
352	20231026	151500	976578350	19070	19070	19070	19070	2
353	20231026	151400	976540210	19070	19070	19070	19070	1
354	20231026	151300	976521140	19070	19070	19070	19070	5
355	20231026	151200	976425790	19080	19090	19090	19080	9
356	20231026	151100	976254050	19090	19090	19090	19090	1
357	20231026	151000	976234960	19090	19090	19090	19090	1
358	20231026	150900	976215870	19050	19080	19080	19050	42
359	20231026	150800	975415490	19080	19080	19080	19080	123
360	20231026	150700	973068650	19080	19100	19100	19080	67
361	20231026	150600	971789930	19100	19100	19100	19100	90
362	20231026	150500	970070930	19100	19100	19100	19100	2
363	20231026	150400	970032730	19100	19100	19100	19100	30
364	20231026	150300	969459730	19100	19090	19100	19080	257
365	20231026	150200	964555390	19090	19090	19090	19090	180
366	20231026	150100	961119190	19090	19100	19100	19090	3
367	20231026	150000	961061910	19100	19100	19100	19100	5
368	20231026	145900	960966410	19100	19110	19110	19100	17
369	20231026	145800	960641670	19100	19140	19140	19100	50
370	20231026	145700	959685370	19150	19150	19150	19150	4
371	20231026	145600	959608770	19140	19150	19150	19140	9
372	20231026	145500	959436460	19150	19150	19150	19150	3
373	20231026	145400	959379010	19150	19150	19150	19150	0
374	20231026	145300	959379010	19150	19130	19150	19130	2
375	20231026	145200	959340730	19150	19160	19160	19150	12
376	20231026	145100	959110910	19160	19160	19160	19160	11
377	20231026	145000	958900150	19120	19120	19120	19120	0
378	20231026	144900	958900150	19120	19120	19120	19120	0
379	20231026	144800	958900150	19120	19120	19120	19120	20
380	20231026	144700	958517750	19080	19080	19080	19080	0
381	20231026	144600	958517750	19080	19080	19080	19080	0
382	20231026	144500	958517750	19080	19080	19080	19080	0
383	20231026	144400	958517750	19080	19080	19080	19080	0
384	20231026	144300	958517750	19080	19080	19080	19080	17
385	20231026	144200	958193390	19080	19080	19080	19080	0
386	20231026	144100	958193390	19080	19080	19270	19080	999
387	20231026	144000	939044710	18940	19110	19110	18940	210
388	20231026	143900	935060000	19110	19110	19110	19110	0
389	20231026	143800	935060000	19110	19110	19110	19110	5
390	20231026	143700	934964450	19110	19110	19110	19110	0
391	20231026	143600	934964450	19110	19030	19110	19030	351
392	20231026	143500	928279240	19000	19000	19000	19000	379
393	20231026	143400	921078240	19000	18950	19000	18950	513
394	20231026	143300	911344080	18950	18960	18960	18950	6
395	20231026	143200	911230360	18950	18950	18950	18950	0
396	20231026	143100	911230360	18950	18950	18950	18950	113
397	20231026	143000	909089010	18950	18950	18950	18950	0
398	20231026	142900	909089010	18950	18940	18950	18940	41
399	20231026	142800	908312430	18950	18960	18960	18950	24
400	20231026	142700	907857600	18950	18950	18950	18950	0
401	20231026	142600	907857600	18950	18950	18950	18950	0
402	20231026	142500	907857600	18950	18950	18950	18950	13
403	20231026	142400	907611250	18950	18960	18960	18950	122
404	20231026	142300	905299320	18950	18970	18970	18950	157
405	20231026	142200	902322820	18980	18980	18980	18980	4
406	20231026	142100	902246900	18970	18980	18980	18970	24
407	20231026	142000	901791590	18970	18970	18970	18970	0
408	20231026	141900	901791590	18970	18970	18970	18970	38
409	20231026	141800	901070730	18950	18950	18950	18950	0
410	20231026	141700	901070730	18950	18990	18990	18950	1320
411	20231026	141600	876044840	19000	19000	19000	19000	10
412	20231026	141500	875854840	19000	19020	19020	19000	278
413	20231026	141400	870572670	19010	19030	19030	19010	112
414	20231026	141300	868443420	19030	19030	19030	19030	0
415	20231026	141200	868443420	19030	19040	19040	19030	31
416	20231026	141100	867853470	19040	19040	19040	19040	0
417	20231026	141000	867853470	19040	19030	19040	19030	123
418	20231026	140900	865512030	19030	19030	19030	19030	5
419	20231026	140800	865416880	19010	19010	19010	19010	3
420	20231026	140700	865359850	19000	19000	19000	19000	0
421	20231026	140600	865359850	19000	19030	19030	19000	2303
422	20231026	140500	821594990	19020	19030	19030	19020	126
423	20231026	140400	819198430	19020	19020	19020	19020	90
424	20231026	140300	817486630	19010	19050	19050	19010	603
425	20231026	140200	806015870	19020	19020	19020	19020	0
426	20231026	140100	806015870	19020	19020	19020	19020	0
427	20231026	140000	806015870	19020	19080	19080	19020	50
428	20231026	135900	805063680	19070	19070	19070	19070	0
429	20231026	135800	805063680	19070	19060	19070	19060	144
430	20231026	135700	802319020	19060	19060	19060	19060	17
431	20231026	135600	801995000	19060	19060	19060	19060	3
432	20231026	135500	801937820	19040	19050	19050	19040	296
433	20231026	135400	796301720	19060	19060	19060	19060	138
434	20231026	135300	793671440	19060	19040	19060	19040	59
435	20231026	135200	792547540	19040	19040	19040	19040	68
436	20231026	135100	791252820	19020	19020	19020	19020	0
437	20231026	135000	791252820	19020	19030	19030	19020	92
438	20231026	134900	789502960	19010	19030	19030	19010	127
439	20231026	134800	787088600	19020	19050	19050	19020	397
440	20231026	134700	779532720	19060	19060	19060	19060	2
441	20231026	134600	779494600	19050	19050	19050	19050	0
442	20231026	134500	779494600	19050	19060	19060	19050	50
443	20231026	134400	778542060	19050	19060	19060	19050	808
444	20231026	134300	763146490	19060	19110	19110	19060	258
445	20231026	134200	758225000	19100	19100	19100	19100	0
446	20231026	134100	758225000	19100	19130	19130	19100	2685
447	20231026	134000	706933150	19120	19140	19140	19120	32
448	20231026	133900	706321130	19130	19130	19130	19130	0
449	20231026	133800	706321130	19130	19140	19140	19130	66
450	20231026	133700	705058470	19160	19170	19170	19160	13
451	20231026	133600	704809370	19170	19170	19170	19170	1
452	20231026	133500	704790200	19170	19170	19170	19170	3
453	20231026	133400	704732690	19170	19170	19170	19170	2
454	20231026	133300	704694350	19170	19170	19170	19170	0
455	20231026	133200	704694350	19170	19170	19170	19170	6
456	20231026	133100	704579330	19170	19170	19170	19170	2
457	20231026	133000	704540990	19170	19180	19180	19170	70
458	20231026	132900	703198990	19180	19180	19180	19180	1
459	20231026	132800	703179810	19180	19180	19180	19180	0
460	20231026	132700	703179810	19180	19180	19180	19180	0
461	20231026	132600	703179810	19180	19180	19180	19180	0
462	20231026	132500	703179810	19180	19180	19180	19180	10
463	20231026	132400	702988010	19130	19130	19130	19130	50
464	20231026	132300	702031510	19130	19160	19160	19130	28
465	20231026	132200	701495710	19130	19130	19130	19130	0
466	20231026	132100	701495710	19130	19130	19130	19130	0
467	20231026	132000	701495710	19130	19150	19150	19130	60
468	20231026	131900	700347180	19160	19160	19160	19160	84
469	20231026	131800	698737740	19160	19160	19160	19160	0
470	20231026	131700	698737740	19160	19160	19160	19160	2
471	20231026	131600	698699420	19150	19160	19160	19150	71
472	20231026	131500	697339220	19150	19170	19170	19150	40
473	20231026	131400	696572820	19160	19170	19170	19160	118
474	20231026	131300	694310920	19180	19180	19180	19180	3
475	20231026	131200	694253380	19170	19180	19180	19170	207
476	20231026	131100	690283630	19180	19180	19180	19180	10
477	20231026	131000	690091830	19200	19200	19200	19200	0
478	20231026	130900	690091830	19200	19200	19200	19200	0
479	20231026	130800	690091830	19200	19200	19200	19200	0
480	20231026	130700	690091830	19200	19190	19200	19190	20
481	20231026	130600	689707930	19180	19190	19200	19180	151
482	20231026	130500	686809840	19120	19120	19120	19120	0
483	20231026	130400	686809840	19120	19140	19140	19120	38
484	20231026	130300	686083200	19130	19130	19130	19130	1
485	20231026	130200	686064070	19110	19110	19110	19110	0
486	20231026	130100	686064070	19110	19110	19120	19110	22
487	20231026	130000	685643570	19110	19190	19190	19110	500
488	20231026	125900	676082930	19200	19200	19200	19200	3
489	20231026	125800	676025330	19170	19170	19170	19170	38
490	20231026	125700	675296870	19170	19200	19200	19170	4
491	20231026	125600	675220140	19210	19210	19210	19210	4
492	20231026	125500	675143300	19210	19220	19220	19210	33
493	20231026	125400	674509350	19220	19220	19220	19220	0
494	20231026	125300	674509350	19220	19220	19220	19220	37
495	20231026	125200	673798210	19210	19210	19210	19210	5
496	20231026	125100	673702160	19220	19220	19220	19220	5
497	20231026	125000	673606060	19220	19220	19220	19210	8
498	20231026	124900	673452320	19220	19220	19220	19220	5
499	20231026	124800	673356220	19220	19220	19220	19220	3
500	20231026	124700	673298560	19220	19210	19220	19210	8
501	20231026	124600	673144850	19210	19210	19210	19210	6
502	20231026	124500	673029590	19210	19210	19210	19210	13
503	20231026	124400	672779860	19210	19200	19210	19200	17
504	20231026	124300	672453390	19190	19190	19190	19190	3
505	20231026	124200	672395820	19190	19190	19190	19190	1
506	20231026	124100	672376630	19190	19180	19190	19180	3
507	20231026	124000	672319070	19190	19190	19190	19190	5
508	20231026	123900	672223120	19180	19180	19180	19180	0
509	20231026	123800	672223120	19180	19180	19180	19180	0
510	20231026	123700	672223120	19180	19170	19180	19170	48
511	20231026	123600	671302860	19170	19170	19170	19170	3
512	20231026	123500	671245350	19140	19140	19140	19140	50
513	20231026	123400	670288350	19130	19110	19130	19110	231
514	20231026	123300	665871040	19120	19120	19120	19120	4
515	20231026	123200	665794560	19110	19120	19120	19110	14
516	20231026	123100	665526900	19120	19120	19120	19120	0
517	20231026	123000	665526900	19120	19080	19120	19080	17
518	20231026	122900	665202500	19070	19070	19070	19070	0
519	20231026	122800	665202500	19070	19070	19070	19070	0
520	20231026	122700	665202500	19070	19100	19100	19070	897
521	20231026	122600	648096570	19070	19070	19070	19070	0
522	20231026	122500	648096570	19070	19070	19070	19070	0
523	20231026	122400	648096570	19070	19090	19090	19070	6
524	20231026	122300	647982070	19070	19080	19080	19070	21
525	20231026	122200	647581460	19090	19090	19090	19090	82
526	20231026	122100	646016080	19090	19090	19090	19090	5
527	20231026	122000	645920630	19090	19090	19090	19090	4
528	20231026	121900	645844270	19100	19100	19100	19100	4
529	20231026	121800	645767870	19090	19090	19090	19090	0
530	20231026	121700	645767870	19090	19100	19100	19090	107
531	20231026	121600	643725030	19110	19090	19110	19090	24
532	20231026	121500	643266630	19100	19100	19100	19100	2
533	20231026	121400	643228430	19100	19100	19100	19100	5
534	20231026	121300	643132930	19100	19100	19100	19100	2
535	20231026	121200	643094730	19110	19120	19120	19110	9
536	20231026	121100	642922720	19080	19080	19080	19080	0
537	20231026	121000	642922720	19080	19080	19080	19080	0
538	20231026	120900	642922720	19080	19080	19080	19080	0
539	20231026	120800	642922720	19080	19080	19080	19080	2
540	20231026	120700	642884560	19080	19080	19080	19080	0
541	20231026	120600	642884560	19080	19080	19080	19080	2
542	20231026	120500	642846400	19080	19080	19080	19080	5
543	20231026	120400	642751000	19070	19070	19070	19070	3
544	20231026	120300	642693790	19050	19050	19050	19050	0
545	20231026	120200	642693790	19050	19070	19070	19050	250
546	20231026	120100	637930090	19080	19070	19080	19070	16
547	20231026	120000	637624920	19080	19090	19090	19080	5
548	20231026	115900	637529500	19080	19110	19150	19080	251
549	20231026	115800	632727410	19130	19110	19130	19110	57
550	20231026	115700	631637330	19100	19100	19100	19100	4
551	20231026	115600	631560930	19100	19100	19100	19100	3
552	20231026	115500	631503630	19100	19100	19100	19100	4
553	20231026	115400	631427230	19080	19080	19080	19080	0
554	20231026	115300	631427230	19080	19080	19080	19080	4
555	20231026	115200	631350910	19080	19070	19080	19070	7
556	20231026	115100	631217410	19080	19090	19090	19070	19
557	20231026	115000	630855020	19100	19100	19100	19100	10
558	20231026	114900	630664020	19100	19100	19100	19100	2
559	20231026	114800	630625820	19100	19100	19100	19100	15
560	20231026	114700	630339320	19100	19100	19100	19100	5
561	20231026	114600	630243820	19110	19110	19110	19110	0
562	20231026	114500	630243820	19110	19090	19110	19090	2
563	20231026	114400	630205620	19070	19070	19070	19070	0
564	20231026	114300	630205620	19070	19070	19070	19070	0
565	20231026	114200	630205620	19070	19060	19070	19060	16
566	20231026	114100	629900650	19060	19060	19060	19060	3
567	20231026	114000	629843470	19050	19050	19050	19050	157
568	20231026	113900	626852620	19060	19060	19060	19060	12
569	20231026	113800	626623900	19050	19050	19050	19050	44
570	20231026	113700	625785700	19050	19050	19050	19050	2
571	20231026	113600	625747600	19030	19030	19030	19030	0
572	20231026	113500	625747600	19030	19050	19050	19030	122
573	20231026	113400	623425850	19030	19030	19030	19030	0
574	20231026	113300	623425850	19030	19030	19030	19030	21
575	20231026	113200	623026220	19020	19050	19050	19020	335
576	20231026	113100	616651960	19050	19060	19060	19050	69
577	20231026	113000	615337000	19040	19060	19060	19030	1453
578	20231026	112900	587667010	19060	19080	19080	19060	389
579	20231026	112800	580250990	19080	19090	19090	19080	9
580	20231026	112700	580079220	19090	19090	19090	19090	0
581	20231026	112600	580079220	19090	19090	19090	19090	63
582	20231026	112500	578876550	19090	19080	19090	19080	2
583	20231026	112400	578838380	19070	19070	19070	19070	0
584	20231026	112300	578838380	19070	19060	19070	19060	33
585	20231026	112200	578209220	19060	19100	19100	19060	625
586	20231026	112100	566281670	19100	19100	19100	19100	2
587	20231026	112000	566243470	19090	19100	19100	19090	186
588	20231026	111900	562692580	19090	19140	19140	19090	1222
589	20231026	111800	539348650	19150	19200	19210	19150	56
590	20231026	111700	538273660	19120	19120	19120	19120	0
591	20231026	111600	538273660	19120	19120	19120	19120	27
592	20231026	111500	537757420	19120	19120	19120	19120	34
593	20231026	111400	537107340	19120	19120	19120	19120	3
594	20231026	111300	537049980	19100	19110	19110	19100	212
595	20231026	111200	532999960	19110	19180	19180	19110	2460
596	20231026	111100	485930360	19180	19180	19180	19180	12
597	20231026	111000	485700200	19180	19190	19190	19180	72
598	20231026	110900	484319220	19180	19180	19180	19180	11
599	20231026	110800	484108240	19180	19200	19200	19180	223
600	20231026	110700	479828960	19200	19200	19200	19200	50
601	20231026	110600	478868960	19210	19220	19220	19210	3
602	20231026	110500	478811310	19220	19220	19220	19220	13
603	20231026	110400	478561450	19220	19220	19220	19220	2
604	20231026	110300	478523010	19220	19220	19220	19220	2
605	20231026	110200	478484570	19220	19220	19220	19220	3
606	20231026	110100	478426910	19210	19210	19210	19210	0
607	20231026	110000	478426910	19210	19210	19210	19210	1
608	20231026	105900	478407700	19230	19230	19230	19230	13
609	20231026	105800	478157710	19200	19200	19200	19200	2
610	20231026	105700	478119310	19190	19200	19200	19190	3
611	20231026	105600	478061730	19190	19200	19200	19190	62
612	20231026	105500	476871360	19200	19200	19200	19200	0
613	20231026	105400	476871360	19200	19200	19200	19200	1
614	20231026	105300	476852160	19200	19220	19240	19200	7
615	20231026	105200	476717580	19220	19220	19220	19190	32
616	20231026	105100	476103020	19240	19240	19240	19240	8
617	20231026	105000	475949100	19230	19230	19230	19230	0
618	20231026	104900	475949100	19230	19230	19230	19230	0
619	20231026	104800	475949100	19230	19230	19230	19230	0
620	20231026	104700	475949100	19230	19220	19230	19220	101
621	20231026	104600	474006880	19220	19220	19220	19220	1
622	20231026	104500	473987660	19240	19240	19240	19240	0
623	20231026	104400	473987660	19240	19190	19240	19190	48
624	20231026	104300	473066390	19240	19240	19250	19240	492
625	20231026	104200	463599310	19180	19180	19180	19180	0
626	20231026	104100	463599310	19180	19180	19180	19180	0
627	20231026	104000	463599310	19180	19180	19180	19180	10
628	20231026	103900	463407510	19200	19180	19200	19180	147
629	20231026	103800	460586430	19160	19190	19190	19160	150
630	20231026	103700	457712280	19190	19160	19190	19160	11
631	20231026	103600	457501490	19190	19190	19190	19190	1
632	20231026	103500	457482300	19190	19190	19190	19190	1
633	20231026	103400	457463110	19120	19120	19120	19120	0
634	20231026	103300	457463110	19120	19120	19120	19120	0
635	20231026	103200	457463110	19120	19120	19120	19120	0
636	20231026	103100	457463110	19120	19120	19120	19120	0
637	20231026	103000	457463110	19120	19120	19120	19120	0
638	20231026	102900	457463110	19120	19120	19120	19120	0
639	20231026	102800	457463110	19120	19120	19120	19120	0
640	20231026	102700	457463110	19120	19120	19120	19120	0
641	20231026	102600	457463110	19120	19140	19140	19120	183
642	20231026	102500	453963810	19130	19130	19130	19130	300
643	20231026	102400	448224810	19130	19130	19130	19130	0
644	20231026	102300	448224810	19130	19140	19140	19130	200
645	20231026	102200	444398590	19130	19130	19130	19130	0
646	20231026	102100	444398590	19130	19140	19140	19130	21
647	20231026	102000	443996840	19130	19130	19130	19130	0
648	20231026	101900	443996840	19130	19130	19130	19130	96
649	20231026	101800	442160360	19140	19140	19140	19140	0
650	20231026	101700	442160360	19140	19140	19140	19140	0
651	20231026	101600	442160360	19140	19160	19160	19140	217
652	20231026	101500	438005080	19160	19200	19200	19160	17
653	20231026	101400	437679320	19240	19240	19240	19240	6
654	20231026	101300	437563880	19240	19160	19270	19150	172
655	20231026	101200	434257510	19150	19150	19160	19150	214
656	20231026	101100	430159300	19150	19160	19160	19150	98
657	20231026	101000	428282420	19180	19200	19200	19180	112
658	20231026	100900	426132840	19200	19200	19200	19200	58
659	20231026	100800	425019240	19180	19180	19180	19180	5
660	20231026	100700	424923340	19180	19140	19180	19140	393
661	20231026	100600	417393320	19130	19130	19140	19130	66
662	20231026	100500	416130530	19140	19140	19140	19140	0
663	20231026	100400	416130530	19140	19120	19140	19100	415
664	20231026	100300	408194220	19100	19100	19100	19100	338
665	20231026	100200	401738420	19100	19100	19100	19100	15
666	20231026	100100	401451920	19100	19100	19100	19100	13
667	20231026	100000	401203620	19100	19100	19100	19100	1
668	20231026	095900	401184520	19070	19070	19070	19070	0
669	20231026	095800	401184520	19070	19090	19090	19070	813
670	20231026	095700	385665190	19100	19110	19110	19100	186
671	20231026	095600	382112410	19110	19110	19110	19110	0
672	20231026	095500	382112410	19110	19140	19140	19110	6
673	20231026	095400	381997600	19090	19090	19090	19090	0
674	20231026	095300	381997600	19090	19090	19090	19090	0
675	20231026	095200	381997600	19090	19100	19100	19090	251
676	20231026	095100	377204320	19100	19130	19130	19100	1080
677	20231026	095000	356576230	19130	19100	19130	19100	123
678	20231026	094900	354226240	19100	19100	19100	19100	0
679	20231026	094800	354226240	19100	19100	19100	19100	4
680	20231026	094700	354149840	19090	19100	19100	19090	8
681	20231026	094600	353997110	19100	19120	19150	19100	171
682	20231026	094500	350729720	19150	19130	19150	19120	153
683	20231026	094400	347803370	19120	19140	19140	19120	22
684	20231026	094300	347382510	19140	19140	19140	19140	394
685	20231026	094200	339841350	19140	19130	19140	19130	207
686	20231026	094100	335879450	19100	19130	19130	19100	36
687	20231026	094000	335191070	19090	19080	19090	19080	3
688	20231026	093900	335133820	19080	19070	19080	19070	157
689	20231026	093800	332139730	19060	19060	19060	19060	10
690	20231026	093700	331949130	19040	19050	19070	19040	123
691	20231026	093600	329605520	19080	19070	19080	19050	548
692	20231026	093500	319153360	19080	19100	19110	19080	178
693	20231026	093400	315755070	19150	19150	19150	19150	0
694	20231026	093300	315755070	19150	19100	19160	19100	31
695	20231026	093200	315162410	19100	19120	19120	19100	50
696	20231026	093100	314207390	19100	19130	19130	19100	115
697	20231026	093000	312009460	19160	19160	19160	19160	1
698	20231026	092900	311990300	19100	19100	19100	19100	108
699	20231026	092800	309927500	19100	19140	19140	19100	39
700	20231026	092700	309182530	19100	19080	19110	19080	112
701	20231026	092600	307044630	19080	19110	19130	19080	196
702	20231026	092500	303301710	19090	19100	19100	19090	2
703	20231026	092400	303263520	19070	19070	19100	19040	659
704	20231026	092300	290699850	19060	19060	19070	19050	70
705	20231026	092200	289365810	19040	19070	19100	19000	1163
706	20231026	092100	267238850	19060	19120	19140	19050	2796
707	20231026	092000	213885570	19120	19140	19140	19120	505
708	20231026	091900	204224530	19130	19140	19140	19130	390
709	20231026	091800	196763120	19130	19190	19190	19130	749
710	20231026	091700	182411330	19190	19210	19210	19180	508
711	20231026	091600	172662760	19270	19200	19270	19190	29
712	20231026	091500	172105270	19180	19180	19180	19180	0
713	20231026	091400	172105270	19180	19190	19190	19180	300
714	20231026	091300	166348760	19180	19190	19270	19180	164
715	20231026	091200	163202300	19270	19230	19270	19140	1512
716	20231026	091100	134188210	19230	19240	19240	19230	357
717	20231026	091000	127322560	19320	19220	19320	19220	133
718	20231026	090900	124760950	19220	19220	19270	19210	1247
719	20231026	090800	100777110	19210	19210	19210	19210	175
720	20231026	090700	97415360	19200	19270	19270	19200	1247
721	20231026	090600	73433150	19260	19280	19280	19260	50
722	20231026	090500	72469490	19260	19340	19340	19260	823
723	20231026	090400	56584800	19320	19350	19350	19320	200
724	20231026	090300	52720360	19370	19380	19380	19320	501
725	20231026	090200	43025610	19370	19500	19500	19350	370
726	20231026	090100	35850520	19420	19570	19570	19420	1077
727	20231026	090000	14865090	19600	19640	19650	19600	755