KissMeData/059090/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	192500	1559372750	9110	9110	9110	9110	2293
3	20231019	192400	1559372750	9110	9110	9110	9110	0
4	20231019	192300	1559372750	9110	9110	9110	9110	0
5	20231019	192200	1559372750	9110	9110	9110	9110	0
6	20231019	192100	1559372750	9110	9110	9110	9110	0
7	20231019	192000	1559372750	9110	9110	9110	9110	0
8	20231019	191900	1559372750	9110	9110	9110	9110	0
9	20231019	191800	1559372750	9110	9110	9110	9110	0
10	20231019	191700	1559372750	9110	9110	9110	9110	0
11	20231019	191600	1559372750	9110	9110	9110	9110	0
12	20231019	191500	1559372750	9110	9110	9110	9110	0
13	20231019	191400	1559372750	9110	9110	9110	9110	0
14	20231019	191300	1559372750	9110	9110	9110	9110	0
15	20231019	191200	1559372750	9110	9110	9110	9110	0
16	20231019	191100	1559372750	9110	9110	9110	9110	0
17	20231019	191000	1559372750	9110	9110	9110	9110	0
18	20231019	190900	1559372750	9110	9110	9110	9110	0
19	20231019	190800	1559372750	9110	9110	9110	9110	0
20	20231019	190700	1559372750	9110	9110	9110	9110	0
21	20231019	190600	1559372750	9110	9110	9110	9110	0
22	20231019	190500	1559372750	9110	9110	9110	9110	0
23	20231019	190400	1559372750	9110	9110	9110	9110	0
24	20231019	190300	1559372750	9110	9110	9110	9110	0
25	20231019	190200	1559372750	9110	9110	9110	9110	0
26	20231019	190100	1559372750	9110	9110	9110	9110	0
27	20231019	190000	1559372750	9110	9110	9110	9110	0
28	20231019	185900	1559372750	9110	9110	9110	9110	0
29	20231019	185800	1559372750	9110	9110	9110	9110	0
30	20231019	185700	1559372750	9110	9110	9110	9110	0
31	20231019	185600	1559372750	9110	9110	9110	9110	0
32	20231019	185500	1559372750	9110	9110	9110	9110	2293
33	20231019	185400	1559372750	9110	9110	9110	9110	0
34	20231019	185300	1559372750	9110	9110	9110	9110	0
35	20231019	185200	1559372750	9110	9110	9110	9110	0
36	20231019	185100	1559372750	9110	9110	9110	9110	0
37	20231019	185000	1559372750	9110	9110	9110	9110	0
38	20231019	184900	1559372750	9110	9110	9110	9110	0
39	20231019	184800	1559372750	9110	9110	9110	9110	0
40	20231019	184700	1559372750	9110	9110	9110	9110	0
41	20231019	184600	1559372750	9110	9110	9110	9110	0
42	20231019	184500	1559372750	9110	9110	9110	9110	0
43	20231019	184400	1559372750	9110	9110	9110	9110	0
44	20231019	184300	1559372750	9110	9110	9110	9110	0
45	20231019	184200	1559372750	9110	9110	9110	9110	0
46	20231019	184100	1559372750	9110	9110	9110	9110	0
47	20231019	184000	1559372750	9110	9110	9110	9110	0
48	20231019	183900	1559372750	9110	9110	9110	9110	0
49	20231019	183800	1559372750	9110	9110	9110	9110	0
50	20231019	183700	1559372750	9110	9110	9110	9110	0
51	20231019	183600	1559372750	9110	9110	9110	9110	0
52	20231019	183500	1559372750	9110	9110	9110	9110	0
53	20231019	183400	1559372750	9110	9110	9110	9110	0
54	20231019	183300	1559372750	9110	9110	9110	9110	0
55	20231019	183200	1559372750	9110	9110	9110	9110	0
56	20231019	183100	1559372750	9110	9110	9110	9110	0
57	20231019	183000	1559372750	9110	9110	9110	9110	0
58	20231019	182900	1559372750	9110	9110	9110	9110	0
59	20231019	182800	1559372750	9110	9110	9110	9110	0
60	20231019	182700	1559372750	9110	9110	9110	9110	0
61	20231019	182600	1559372750	9110	9110	9110	9110	0
62	20231019	182500	1559372750	9110	9110	9110	9110	2293
63	20231019	182400	1559372750	9110	9110	9110	9110	0
64	20231019	182300	1559372750	9110	9110	9110	9110	0
65	20231019	182200	1559372750	9110	9110	9110	9110	0
66	20231019	182100	1559372750	9110	9110	9110	9110	0
67	20231019	182000	1559372750	9110	9110	9110	9110	0
68	20231019	181900	1559372750	9110	9110	9110	9110	0
69	20231019	181800	1559372750	9110	9110	9110	9110	0
70	20231019	181700	1559372750	9110	9110	9110	9110	0
71	20231019	181600	1559372750	9110	9110	9110	9110	0
72	20231019	181500	1559372750	9110	9110	9110	9110	0
73	20231019	181400	1559372750	9110	9110	9110	9110	0
74	20231019	181300	1559372750	9110	9110	9110	9110	0
75	20231019	181200	1559372750	9110	9110	9110	9110	0
76	20231019	181100	1559372750	9110	9110	9110	9110	0
77	20231019	181000	1559372750	9110	9110	9110	9110	0
78	20231019	180900	1559372750	9110	9110	9110	9110	0
79	20231019	180800	1559372750	9110	9110	9110	9110	0
80	20231019	180700	1559372750	9110	9110	9110	9110	0
81	20231019	180600	1559372750	9110	9110	9110	9110	0
82	20231019	180500	1559372750	9110	9110	9110	9110	0
83	20231019	180400	1559372750	9110	9110	9110	9110	0
84	20231019	180300	1559372750	9110	9110	9110	9110	0
85	20231019	180200	1559372750	9110	9110	9110	9110	0
86	20231019	180100	1559372750	9110	9110	9110	9110	0
87	20231019	180000	1559372750	9110	9110	9110	9110	0
88	20231019	175900	1559372750	9110	9110	9110	9110	0
89	20231019	175800	1559372750	9110	9110	9110	9110	0
90	20231019	175700	1559372750	9110	9110	9110	9110	0
91	20231019	175600	1559372750	9110	9110	9110	9110	0
92	20231019	175500	1559372750	9110	9110	9110	9110	2293
93	20231019	175400	1559372750	9110	9110	9110	9110	0
94	20231019	175300	1559372750	9110	9110	9110	9110	0
95	20231019	175200	1559372750	9110	9110	9110	9110	0
96	20231019	175100	1559372750	9110	9110	9110	9110	0
97	20231019	175000	1559372750	9110	9110	9110	9110	0
98	20231019	174900	1559372750	9110	9110	9110	9110	0
99	20231019	174800	1559372750	9110	9110	9110	9110	0
100	20231019	174700	1559372750	9110	9110	9110	9110	0
101	20231019	174600	1559372750	9110	9110	9110	9110	0
102	20231019	174500	1559372750	9110	9110	9110	9110	0
103	20231019	174400	1559372750	9110	9110	9110	9110	0
104	20231019	174300	1559372750	9110	9110	9110	9110	0
105	20231019	174200	1559372750	9110	9110	9110	9110	0
106	20231019	174100	1559372750	9110	9110	9110	9110	0
107	20231019	174000	1559372750	9110	9110	9110	9110	0
108	20231019	173900	1559372750	9110	9110	9110	9110	0
109	20231019	173800	1559372750	9110	9110	9110	9110	0
110	20231019	173700	1559372750	9110	9110	9110	9110	0
111	20231019	173600	1559372750	9110	9110	9110	9110	0
112	20231019	173500	1559372750	9110	9110	9110	9110	0
113	20231019	173400	1559372750	9110	9110	9110	9110	0
114	20231019	173300	1559372750	9110	9110	9110	9110	0
115	20231019	173200	1559372750	9110	9110	9110	9110	0
116	20231019	173100	1559372750	9110	9110	9110	9110	0
117	20231019	173000	1559372750	9110	9110	9110	9110	0
118	20231019	172900	1559372750	9110	9110	9110	9110	0
119	20231019	172800	1559372750	9110	9110	9110	9110	0
120	20231019	172700	1559372750	9110	9110	9110	9110	0
121	20231019	172600	1559372750	9110	9110	9110	9110	0
122	20231019	172500	1559372750	9110	9110	9110	9110	2293
123	20231019	172400	1559372750	9110	9110	9110	9110	0
124	20231019	172300	1559372750	9110	9110	9110	9110	0
125	20231019	172200	1559372750	9110	9110	9110	9110	0
126	20231019	172100	1559372750	9110	9110	9110	9110	0
127	20231019	172000	1559372750	9110	9110	9110	9110	0
128	20231019	171900	1559372750	9110	9110	9110	9110	0
129	20231019	171800	1559372750	9110	9110	9110	9110	0
130	20231019	171700	1559372750	9110	9110	9110	9110	0
131	20231019	171600	1559372750	9110	9110	9110	9110	0
132	20231019	171500	1559372750	9110	9110	9110	9110	0
133	20231019	171400	1559372750	9110	9110	9110	9110	0
134	20231019	171300	1559372750	9110	9110	9110	9110	0
135	20231019	171200	1559372750	9110	9110	9110	9110	0
136	20231019	171100	1559372750	9110	9110	9110	9110	0
137	20231019	171000	1559372750	9110	9110	9110	9110	0
138	20231019	170900	1559372750	9110	9110	9110	9110	0
139	20231019	170800	1559372750	9110	9110	9110	9110	0
140	20231019	170700	1559372750	9110	9110	9110	9110	0
141	20231019	170600	1559372750	9110	9110	9110	9110	0
142	20231019	170500	1559372750	9110	9110	9110	9110	0
143	20231019	170400	1559372750	9110	9110	9110	9110	0
144	20231019	170300	1559372750	9110	9110	9110	9110	0
145	20231019	170200	1559372750	9110	9110	9110	9110	0
146	20231019	170100	1559372750	9110	9110	9110	9110	0
147	20231019	170000	1559372750	9110	9110	9110	9110	0
148	20231019	165900	1559372750	9110	9110	9110	9110	0
149	20231019	165800	1559372750	9110	9110	9110	9110	0
150	20231019	165700	1559372750	9110	9110	9110	9110	0
151	20231019	165600	1559372750	9110	9110	9110	9110	0
152	20231019	165500	1559372750	9110	9110	9110	9110	2293
153	20231019	165400	1559372750	9110	9110	9110	9110	0
154	20231019	165300	1559372750	9110	9110	9110	9110	0
155	20231019	165200	1559372750	9110	9110	9110	9110	0
156	20231019	165100	1559372750	9110	9110	9110	9110	0
157	20231019	165000	1559372750	9110	9110	9110	9110	0
158	20231019	164900	1559372750	9110	9110	9110	9110	0
159	20231019	164800	1559372750	9110	9110	9110	9110	0
160	20231019	164700	1559372750	9110	9110	9110	9110	0
161	20231019	164600	1559372750	9110	9110	9110	9110	0
162	20231019	164500	1559372750	9110	9110	9110	9110	0
163	20231019	164400	1559372750	9110	9110	9110	9110	0
164	20231019	164300	1559372750	9110	9110	9110	9110	0
165	20231019	164200	1559372750	9110	9110	9110	9110	0
166	20231019	164100	1559372750	9110	9110	9110	9110	0
167	20231019	164000	1559372750	9110	9110	9110	9110	0
168	20231019	163900	1559372750	9110	9110	9110	9110	0
169	20231019	163800	1559372750	9110	9110	9110	9110	0
170	20231019	163700	1559372750	9110	9110	9110	9110	0
171	20231019	163600	1559372750	9110	9110	9110	9110	0
172	20231019	163500	1559372750	9110	9110	9110	9110	0
173	20231019	163400	1559372750	9110	9110	9110	9110	0
174	20231019	163300	1559372750	9110	9110	9110	9110	0
175	20231019	163200	1559372750	9110	9110	9110	9110	0
176	20231019	163100	1559372750	9110	9110	9110	9110	0
177	20231019	163000	1559372750	9110	9110	9110	9110	0
178	20231019	162900	1559372750	9110	9110	9110	9110	0
179	20231019	162800	1559372750	9110	9110	9110	9110	0
180	20231019	162700	1559372750	9110	9110	9110	9110	0
181	20231019	162600	1559372750	9110	9110	9110	9110	0
182	20231019	162500	1559372750	9110	9110	9110	9110	2293
183	20231019	162400	1559372750	9110	9110	9110	9110	0
184	20231019	162300	1559372750	9110	9110	9110	9110	0
185	20231019	162200	1559372750	9110	9110	9110	9110	0
186	20231019	162100	1559372750	9110	9110	9110	9110	0
187	20231019	162000	1559372750	9110	9110	9110	9110	0
188	20231019	161900	1559372750	9110	9110	9110	9110	0
189	20231019	161800	1559372750	9110	9110	9110	9110	0
190	20231019	161700	1559372750	9110	9110	9110	9110	0
191	20231019	161600	1559372750	9110	9110	9110	9110	0
192	20231019	161500	1559372750	9110	9110	9110	9110	0
193	20231019	161400	1559372750	9110	9110	9110	9110	0
194	20231019	161300	1559372750	9110	9110	9110	9110	0
195	20231019	161200	1559372750	9110	9110	9110	9110	0
196	20231019	161100	1559372750	9110	9110	9110	9110	0
197	20231019	161000	1559372750	9110	9110	9110	9110	0
198	20231019	160900	1559372750	9110	9110	9110	9110	0
199	20231019	160800	1559372750	9110	9110	9110	9110	0
200	20231019	160700	1559372750	9110	9110	9110	9110	0
201	20231019	160600	1559372750	9110	9110	9110	9110	0
202	20231019	160500	1559372750	9110	9110	9110	9110	0
203	20231019	160400	1559372750	9110	9110	9110	9110	0
204	20231019	160300	1559372750	9110	9110	9110	9110	0
205	20231019	160200	1559372750	9110	9110	9110	9110	0
206	20231019	160100	1559372750	9110	9110	9110	9110	0
207	20231019	160000	1559372750	9110	9110	9110	9110	0
208	20231019	155900	1559372750	9110	9110	9110	9110	0
209	20231019	155800	1559372750	9110	9110	9110	9110	0
210	20231019	155700	1559372750	9110	9110	9110	9110	0
211	20231019	155600	1559372750	9110	9110	9110	9110	0
212	20231019	155500	1559372750	9110	9110	9110	9110	2293
213	20231019	155400	1559372750	9110	9110	9110	9110	0
214	20231019	155300	1559372750	9110	9110	9110	9110	0
215	20231019	155200	1559372750	9110	9110	9110	9110	0
216	20231019	155100	1559372750	9110	9110	9110	9110	0
217	20231019	155000	1559372750	9110	9110	9110	9110	0
218	20231019	154900	1559372750	9110	9110	9110	9110	0
219	20231019	154800	1559372750	9110	9110	9110	9110	0
220	20231019	154700	1559372750	9110	9110	9110	9110	0
221	20231019	154600	1559372750	9110	9110	9110	9110	0
222	20231019	154500	1559372750	9110	9110	9110	9110	0
223	20231019	154400	1559372750	9110	9110	9110	9110	0
224	20231019	154300	1559372750	9110	9110	9110	9110	0
225	20231019	154200	1559372750	9110	9110	9110	9110	0
226	20231019	154100	1559372750	9110	9110	9110	9110	0
227	20231019	154000	1559372750	9110	9110	9110	9110	0
228	20231019	153900	1559372750	9110	9110	9110	9110	0
229	20231019	153800	1559372750	9110	9110	9110	9110	0
230	20231019	153700	1559372750	9110	9110	9110	9110	0
231	20231019	153600	1559372750	9110	9110	9110	9110	0
232	20231019	153500	1559372750	9110	9110	9110	9110	0
233	20231019	153400	1559372750	9110	9110	9110	9110	0
234	20231019	153300	1559372750	9110	9110	9110	9110	0
235	20231019	153200	1559372750	9110	9110	9110	9110	0
236	20231019	153100	1559372750	9110	9110	9110	9110	0
237	20231019	153000	1559372750	9110	9110	9110	9110	2293
238	20231019	152900	1538483520	9120	9120	9120	9120	0
239	20231019	152800	1538483520	9120	9120	9120	9120	0
240	20231019	152700	1538483520	9120	9120	9120	9120	0
241	20231019	152600	1538483520	9120	9120	9120	9120	0
242	20231019	152500	1538483520	9120	9120	9120	9120	0
243	20231019	152400	1538483520	9120	9120	9120	9120	0
244	20231019	152300	1538483520	9120	9120	9120	9120	0
245	20231019	152200	1538483520	9120	9120	9120	9120	0
246	20231019	152100	1538483520	9120	9120	9120	9120	0
247	20231019	152000	1538483520	9120	9120	9120	9120	0
248	20231019	151900	1538483520	9120	9100	9120	9090	1735
249	20231019	151800	1522696130	9100	9110	9110	9100	230
250	20231019	151700	1520602740	9110	9110	9110	9110	0
251	20231019	151600	1520602740	9110	9110	9110	9110	100
252	20231019	151500	1519691740	9100	9100	9100	9100	197
253	20231019	151400	1517899040	9100	9110	9110	9100	2378
254	20231019	151300	1496255810	9130	9130	9130	9110	280
255	20231019	151200	1493701770	9130	9120	9130	9120	145
256	20231019	151100	1492379360	9130	9140	9140	9120	704
257	20231019	151000	1485955840	9140	9140	9140	9130	156
258	20231019	150900	1484530050	9140	9140	9140	9140	54
259	20231019	150800	1484036490	9140	9140	9140	9140	4
260	20231019	150700	1483999930	9140	9120	9140	9120	11
261	20231019	150600	1483899550	9140	9130	9140	9130	101
262	20231019	150500	1482977410	9110	9120	9130	9110	520
263	20231019	150400	1478237120	9120	9120	9120	9120	116
264	20231019	150300	1477179200	9120	9130	9130	9120	273
265	20231019	150200	1474689340	9130	9120	9130	9120	309
266	20231019	150100	1471871170	9120	9130	9130	9120	120
267	20231019	150000	1470776570	9130	9130	9130	9130	22
268	20231019	145900	1470575710	9120	9120	9120	9120	86
269	20231019	145800	1469791390	9120	9110	9120	9100	296
270	20231019	145700	1467095690	9120	9120	9120	9120	305
271	20231019	145600	1464314090	9120	9110	9120	9110	7
272	20231019	145500	1464250310	9110	9110	9110	9110	206
273	20231019	145400	1462373650	9120	9120	9130	9120	63
274	20231019	145300	1461799080	9130	9130	9130	9130	0
275	20231019	145200	1461799080	9130	9130	9130	9130	51
276	20231019	145100	1461333450	9130	9130	9130	9130	6
277	20231019	145000	1461278670	9130	9120	9140	9110	162
278	20231019	144900	1459802200	9120	9120	9120	9120	288
279	20231019	144800	1457175640	9120	9120	9120	9100	382
280	20231019	144700	1453694060	9120	9120	9120	9120	2
281	20231019	144600	1453675820	9120	9120	9120	9120	150
282	20231019	144500	1452307820	9110	9120	9120	9110	367
283	20231019	144400	1448964200	9120	9140	9140	9120	275
284	20231019	144300	1446456160	9140	9140	9140	9140	205
285	20231019	144200	1444582460	9140	9140	9140	9140	0
286	20231019	144100	1444582460	9140	9140	9140	9140	1
287	20231019	144000	1444573320	9130	9130	9130	9130	0
288	20231019	143900	1444573320	9130	9130	9130	9130	26
289	20231019	143800	1444335940	9130	9130	9130	9130	3
290	20231019	143700	1444308550	9130	9120	9130	9120	210
291	20231019	143600	1442392350	9120	9110	9120	9110	59
292	20231019	143500	1441854560	9130	9130	9130	9120	70
293	20231019	143400	1441215660	9110	9110	9110	9110	0
294	20231019	143300	1441215660	9110	9140	9140	9110	1004
295	20231019	143200	1432064430	9130	9130	9130	9130	7
296	20231019	143100	1432000520	9140	9130	9140	9130	101
297	20231019	143000	1431078380	9130	9130	9130	9130	1
298	20231019	142900	1431069250	9120	9120	9120	9120	2
299	20231019	142800	1431051010	9130	9130	9130	9130	124
300	20231019	142700	1429918890	9140	9140	9140	9140	69
301	20231019	142600	1429288230	9140	9140	9140	9130	267
302	20231019	142500	1426849510	9130	9140	9140	9130	314
303	20231019	142400	1423981110	9150	9150	9150	9150	0
304	20231019	142300	1423981110	9150	9150	9150	9150	0
305	20231019	142200	1423981110	9150	9150	9150	9150	0
306	20231019	142100	1423981110	9150	9140	9150	9140	553
307	20231019	142000	1418922310	9140	9140	9140	9140	133
308	20231019	141900	1417706690	9140	9130	9140	9130	41
309	20231019	141800	1417332150	9130	9130	9130	9130	0
310	20231019	141700	1417332150	9130	9130	9130	9130	321
311	20231019	141600	1414401420	9130	9130	9130	9130	6
312	20231019	141500	1414346640	9120	9120	9120	9120	2
313	20231019	141400	1414328400	9120	9120	9120	9120	183
314	20231019	141300	1412659440	9120	9120	9120	9120	0
315	20231019	141200	1412659440	9120	9120	9120	9120	21
316	20231019	141100	1412467920	9100	9110	9110	9100	581
317	20231019	141000	1407177010	9120	9120	9120	9120	54
318	20231019	140900	1406684530	9120	9120	9120	9100	2233
319	20231019	140800	1386352700	9120	9120	9120	9120	2
320	20231019	140700	1386334460	9120	9120	9120	9120	51
321	20231019	140600	1385869340	9120	9120	9120	9120	7
322	20231019	140500	1385805500	9120	9120	9120	9120	100
323	20231019	140400	1384893500	9120	9130	9130	9120	31
324	20231019	140300	1384610750	9130	9120	9130	9120	4
325	20231019	140200	1384574250	9120	9120	9120	9120	0
326	20231019	140100	1384574250	9120	9130	9130	9110	171
327	20231019	140000	1383015550	9110	9130	9130	9110	156
328	20231019	135900	1381593010	9120	9120	9120	9120	2
329	20231019	135800	1381574770	9120	9120	9120	9120	122
330	20231019	135700	1380462130	9120	9130	9130	9120	19
331	20231019	135600	1380288840	9120	9120	9120	9120	41
332	20231019	135500	1379914920	9130	9120	9130	9120	6
333	20231019	135400	1379860150	9130	9130	9130	9130	1
334	20231019	135300	1379851020	9120	9120	9120	9120	10
335	20231019	135200	1379759820	9120	9120	9120	9120	0
336	20231019	135100	1379759820	9120	9120	9120	9120	6
337	20231019	135000	1379705100	9120	9120	9120	9120	47
338	20231019	134900	1379276460	9100	9100	9100	9100	110
339	20231019	134800	1378275460	9100	9110	9110	9100	137
340	20231019	134700	1377028370	9110	9110	9110	9110	5
341	20231019	134600	1376982820	9110	9110	9110	9110	1
342	20231019	134500	1376973710	9110	9100	9110	9100	728
343	20231019	134400	1370348510	9100	9100	9100	9100	220
344	20231019	134300	1368346510	9100	9100	9100	9100	0
345	20231019	134200	1368346510	9100	9100	9100	9100	130
346	20231019	134100	1367163510	9100	9100	9100	9100	0
347	20231019	134000	1367163510	9100	9100	9100	9100	501
348	20231019	133900	1362604410	9100	9100	9100	9100	819
349	20231019	133800	1355151510	9100	9090	9100	9090	555
350	20231019	133700	1350103200	9080	9110	9110	9080	453
351	20231019	133600	1345987360	9090	9110	9110	9090	101
352	20231019	133500	1345069200	9080	9100	9100	9080	1209
353	20231019	133400	1334073120	9110	9110	9110	9110	9
354	20231019	133300	1333991130	9110	9090	9110	9090	1184
355	20231019	133200	1323216710	9090	9080	9090	9080	221
356	20231019	133100	1321210020	9090	9090	9090	9090	35
357	20231019	133000	1320891870	9080	9080	9080	9080	508
358	20231019	132900	1316279230	9090	9090	9090	9090	59
359	20231019	132800	1315742920	9090	9090	9090	9090	1
360	20231019	132700	1315733830	9100	9100	9100	9100	2
361	20231019	132600	1315715630	9100	9090	9100	9090	15
362	20231019	132500	1315579270	9090	9090	9090	9080	177
363	20231019	132400	1313971430	9090	9090	9090	9090	78
364	20231019	132300	1313262410	9090	9090	9090	9090	32
365	20231019	132200	1312971530	9090	9090	9090	9090	0
366	20231019	132100	1312971530	9090	9090	9090	9090	85
367	20231019	132000	1312198880	9090	9090	9090	9090	906
368	20231019	131900	1303963340	9090	9090	9090	9090	31
369	20231019	131800	1303681550	9090	9100	9110	9090	1241
370	20231019	131700	1292388420	9100	9110	9110	9100	507
371	20231019	131600	1287769730	9110	9110	9120	9110	328
372	20231019	131500	1284780730	9120	9110	9120	9110	318
373	20231019	131400	1281883470	9110	9100	9110	9100	102
374	20231019	131300	1280954350	9110	9100	9110	9100	82
375	20231019	131200	1280208130	9100	9110	9110	9100	110
376	20231019	131100	1279206630	9110	9100	9110	9100	160
377	20231019	131000	1277750530	9110	9110	9120	9110	13
378	20231019	130900	1277632090	9120	9110	9120	9110	138
379	20231019	130800	1276374900	9110	9110	9110	9110	220
380	20231019	130700	1274370700	9110	9110	9110	9110	0
381	20231019	130600	1274370700	9110	9110	9110	9110	118
382	20231019	130500	1273295720	9110	9120	9120	9110	676
383	20231019	130400	1267134980	9130	9130	9130	9130	0
384	20231019	130300	1267134980	9130	9120	9130	9120	26
385	20231019	130200	1266897800	9130	9120	9130	9120	157
386	20231019	130100	1265464870	9120	9120	9120	9120	0
387	20231019	130000	1265464870	9120	9130	9130	9120	12
388	20231019	125900	1265355410	9120	9110	9120	9110	446
389	20231019	125800	1261288080	9110	9110	9110	9110	2
390	20231019	125700	1261269860	9120	9120	9120	9120	13
391	20231019	125600	1261151300	9120	9120	9120	9120	130
392	20231019	125500	1259965700	9110	9100	9110	9100	901
393	20231019	125400	1251759590	9110	9090	9110	9090	22
394	20231019	125300	1251559490	9100	9100	9100	9100	264
395	20231019	125200	1249157090	9100	9100	9100	9100	191
396	20231019	125100	1247418990	9110	9120	9120	9110	423
397	20231019	125000	1243562390	9130	9130	9130	9130	36
398	20231019	124900	1243233710	9130	9110	9130	9110	1336
399	20231019	124800	1231057960	9110	9110	9110	9110	5
400	20231019	124700	1231012410	9110	9110	9110	9110	0
401	20231019	124600	1231012410	9110	9090	9110	9090	2013
402	20231019	124500	1212714160	9090	9090	9090	9090	14
403	20231019	124400	1212586900	9090	9090	9090	9090	5
404	20231019	124300	1212541450	9090	9090	9090	9090	0
405	20231019	124200	1212541450	9090	9090	9090	9080	713
406	20231019	124100	1206065310	9090	9090	9090	9080	63
407	20231019	124000	1205492660	9090	9090	9090	9090	59
408	20231019	123900	1204956350	9090	9090	9090	9090	100
409	20231019	123800	1204047350	9090	9090	9090	9090	110
410	20231019	123700	1203047450	9090	9080	9090	9080	2
411	20231019	123600	1203029280	9090	9080	9090	9080	202
412	20231019	123500	1201195100	9090	9090	9090	9090	205
413	20231019	123400	1199331650	9090	9090	9090	9090	9
414	20231019	123300	1199249840	9090	9090	9090	9090	0
415	20231019	123200	1199249840	9090	9090	9090	9090	263
416	20231019	123100	1196859170	9090	9080	9090	9080	18
417	20231019	123000	1196695640	9080	9080	9080	9080	1093
418	20231019	122900	1186771200	9070	9070	9080	9070	366
419	20231019	122800	1183451380	9070	9060	9070	9050	2538
420	20231019	122700	1160479150	9060	9060	9060	9060	1187
421	20231019	122600	1149724930	9070	9090	9090	9070	1399
422	20231019	122500	1137034380	9080	9080	9080	9080	806
423	20231019	122400	1129715900	9080	9080	9080	9080	61
424	20231019	122300	1129162020	9070	9070	9070	9060	174
425	20231019	122200	1127584670	9070	9090	9090	9070	3249
426	20231019	122100	1098088400	9090	9090	9090	9090	361
427	20231019	122000	1094806910	9090	9090	9090	9090	1212
428	20231019	121900	1083789830	9090	9080	9090	9080	111
429	20231019	121800	1082781850	9090	9110	9110	9080	5540
430	20231019	121700	1032383840	9110	9110	9110	9110	446
431	20231019	121600	1028320780	9120	9120	9120	9120	12
432	20231019	121500	1028211340	9120	9120	9120	9120	450
433	20231019	121400	1024107340	9120	9120	9120	9120	57
434	20231019	121300	1023587500	9120	9120	9120	9120	1
435	20231019	121200	1023578380	9120	9120	9120	9110	57
436	20231019	121100	1023059040	9110	9120	9120	9110	214
437	20231019	121000	1021109370	9120	9120	9120	9110	240
438	20231019	120900	1018922770	9120	9130	9130	9100	7001
439	20231019	120800	955108800	9150	9150	9150	9150	5
440	20231019	120700	955063050	9150	9130	9150	9130	199
441	20231019	120600	953244300	9140	9140	9140	9140	14
442	20231019	120500	953116340	9130	9130	9130	9130	130
443	20231019	120400	951929440	9140	9150	9150	9140	4495
444	20231019	120300	910845080	9140	9140	9140	9140	11
445	20231019	120200	910744540	9140	9140	9140	9140	51
446	20231019	120100	910278400	9120	9120	9120	9120	0
447	20231019	120000	910278400	9120	9120	9130	9120	205
448	20231019	115900	908408700	9140	9140	9140	9140	4
449	20231019	115800	908372140	9120	9130	9130	9120	437
450	20231019	115700	904383380	9140	9150	9150	9140	236
451	20231019	115600	902226140	9140	9140	9140	9140	0
452	20231019	115500	902226140	9140	9140	9140	9140	1
453	20231019	115400	902217000	9130	9140	9140	9130	11
454	20231019	115300	902116550	9150	9140	9150	9140	151
455	20231019	115200	900734910	9140	9140	9140	9140	100
456	20231019	115100	899820910	9140	9150	9150	9120	123
457	20231019	115000	898698140	9130	9130	9130	9130	70
458	20231019	114900	898059040	9130	9130	9130	9130	78
459	20231019	114800	897346900	9130	9150	9150	9130	482
460	20231019	114700	892944270	9140	9140	9140	9140	46
461	20231019	114600	892523830	9140	9140	9140	9140	22
462	20231019	114500	892322750	9140	9150	9150	9140	442
463	20231019	114400	888282770	9150	9150	9150	9150	0
464	20231019	114300	888282770	9150	9130	9150	9120	601
465	20231019	114200	882798620	9150	9140	9150	9140	201
466	20231019	114100	880961350	9120	9130	9130	9120	179
467	20231019	114000	879327210	9120	9120	9120	9120	394
468	20231019	113900	875733930	9120	9120	9120	9120	332
469	20231019	113800	872706090	9130	9130	9130	9130	364
470	20231019	113700	869382770	9130	9130	9140	9120	1088
471	20231019	113600	859456370	9130	9130	9130	9130	50
472	20231019	113500	858999870	9130	9140	9140	9130	75
473	20231019	113400	858314490	9140	9150	9150	9140	356
474	20231019	113300	855060450	9140	9140	9140	9140	5
475	20231019	113200	855014750	9140	9150	9170	9140	1095
476	20231019	113100	845002500	9150	9150	9150	9140	58
477	20231019	113000	844471960	9150	9150	9150	9150	60
478	20231019	112900	843922960	9150	9160	9170	9150	1399
479	20231019	112800	831121890	9160	9160	9160	9160	0
480	20231019	112700	831121890	9160	9160	9160	9160	38
481	20231019	112600	830773810	9160	9160	9160	9160	20
482	20231019	112500	830590610	9160	9160	9160	9160	10
483	20231019	112400	830499010	9150	9150	9150	9150	2595
484	20231019	112300	806754760	9160	9150	9160	9150	288
485	20231019	112200	804118440	9150	9160	9160	9150	330
486	20231019	112100	801098640	9160	9170	9170	9160	508
487	20231019	112000	796445250	9170	9180	9180	9170	1101
488	20231019	111900	786349020	9180	9180	9180	9180	1423
489	20231019	111800	773285880	9190	9200	9200	9190	382
490	20231019	111700	769775160	9200	9200	9200	9200	4
491	20231019	111600	769738360	9200	9200	9200	9190	381
492	20231019	111500	766236860	9200	9200	9200	9180	52
493	20231019	111400	765759460	9200	9200	9200	9200	0
494	20231019	111300	765759460	9200	9200	9200	9200	0
495	20231019	111200	765759460	9200	9200	9200	9200	0
496	20231019	111100	765759460	9200	9200	9200	9200	0
497	20231019	111000	765759460	9200	9200	9200	9200	1
498	20231019	110900	765750260	9180	9190	9210	9180	423
499	20231019	110800	761862910	9180	9190	9190	9180	113
500	20231019	110700	760824450	9180	9170	9180	9170	34
501	20231019	110600	760512650	9170	9170	9170	9170	4
502	20231019	110500	760475970	9170	9170	9170	9170	50
503	20231019	110400	760017470	9180	9180	9180	9180	60
504	20231019	110300	759466670	9170	9170	9170	9170	35
505	20231019	110200	759145720	9170	9170	9170	9170	0
506	20231019	110100	759145720	9170	9170	9170	9170	0
507	20231019	110000	759145720	9170	9180	9180	9160	755
508	20231019	105900	752226420	9170	9190	9190	9170	918
509	20231019	105800	743801930	9190	9190	9190	9190	474
510	20231019	105700	739445870	9190	9190	9190	9190	0
511	20231019	105600	739445870	9190	9190	9190	9190	100
512	20231019	105500	738526870	9190	9190	9190	9190	563
513	20231019	105400	733352900	9200	9200	9200	9200	0
514	20231019	105300	733352900	9200	9200	9200	9200	90
515	20231019	105200	732524900	9200	9200	9200	9200	93
516	20231019	105100	731669300	9190	9190	9190	9190	47
517	20231019	105000	731237370	9190	9190	9190	9190	468
518	20231019	104900	726936450	9200	9200	9200	9190	313
519	20231019	104800	724059450	9200	9200	9200	9200	106
520	20231019	104700	723084250	9220	9200	9220	9200	250
521	20231019	104600	720783250	9200	9220	9220	9200	1050
522	20231019	104500	711118930	9230	9230	9230	9230	0
523	20231019	104400	711118930	9230	9230	9230	9230	870
524	20231019	104300	703088830	9240	9240	9240	9240	0
525	20231019	104200	703088830	9240	9250	9250	9240	147
526	20231019	104100	701730250	9240	9240	9240	9240	622
527	20231019	104000	695982970	9240	9250	9250	9240	132
528	20231019	103900	694761990	9250	9270	9270	9250	1776
529	20231019	103800	678321180	9280	9310	9310	9280	1631
530	20231019	103700	663154110	9310	9310	9310	9280	4101
531	20231019	103600	625012790	9310	9310	9310	9310	0
532	20231019	103500	625012790	9310	9310	9310	9310	39
533	20231019	103400	624649700	9320	9320	9320	9320	1
534	20231019	103300	624640380	9320	9340	9340	9320	488
535	20231019	103200	620091840	9340	9340	9340	9340	87
536	20231019	103100	619279260	9340	9340	9340	9340	4
537	20231019	103000	619241900	9340	9330	9340	9330	211
538	20231019	102900	617273160	9320	9320	9320	9320	187
539	20231019	102800	615530320	9330	9320	9330	9320	141
540	20231019	102700	614216190	9310	9310	9310	9310	100
541	20231019	102600	613285190	9310	9310	9310	9310	244
542	20231019	102500	611013550	9300	9300	9300	9300	0
543	20231019	102400	611013550	9300	9310	9310	9300	150
544	20231019	102300	609618120	9310	9300	9310	9300	772
545	20231019	102200	602431150	9300	9300	9300	9300	351
546	20231019	102100	599166850	9300	9300	9300	9300	0
547	20231019	102000	599166850	9300	9300	9300	9300	0
548	20231019	101900	599166850	9300	9300	9300	9300	10
549	20231019	101800	599073850	9290	9290	9290	9290	0
550	20231019	101700	599073850	9290	9290	9290	9290	270
551	20231019	101600	596565550	9290	9290	9290	9290	206
552	20231019	101500	594651810	9290	9300	9300	9290	489
553	20231019	101400	590106770	9290	9290	9290	9290	183
554	20231019	101300	588406700	9290	9290	9290	9290	24
555	20231019	101200	588183740	9280	9280	9280	9280	76
556	20231019	101100	587478460	9290	9290	9290	9290	26
557	20231019	101000	587236920	9290	9290	9290	9290	140
558	20231019	100900	585936320	9290	9290	9290	9290	203
559	20231019	100800	584050450	9290	9290	9290	9290	100
560	20231019	100700	583121450	9290	9310	9310	9290	343
561	20231019	100600	579932980	9300	9300	9300	9300	478
562	20231019	100500	575487580	9300	9300	9300	9300	4
563	20231019	100400	575450380	9310	9320	9320	9310	684
564	20231019	100300	569081400	9330	9350	9360	9330	908
565	20231019	100200	560592670	9350	9340	9350	9340	385
566	20231019	100100	556995270	9340	9340	9340	9330	643
567	20231019	100000	550990850	9340	9300	9340	9300	1231
568	20231019	095900	539521400	9290	9310	9310	9290	1612
569	20231019	095800	524530160	9310	9310	9310	9310	636
570	20231019	095700	518609000	9310	9270	9310	9270	1603
571	20231019	095600	503726430	9270	9270	9270	9270	164
572	20231019	095500	502206150	9250	9250	9250	9250	800
573	20231019	095400	494806150	9240	9250	9250	9240	579
574	20231019	095300	489452410	9250	9250	9250	9250	3
575	20231019	095200	489424660	9250	9240	9250	9240	102
576	20231019	095100	488482170	9230	9240	9250	9230	212
577	20231019	095000	486523370	9240	9240	9240	9240	0
578	20231019	094900	486523370	9240	9240	9240	9240	50
579	20231019	094800	486061370	9240	9250	9250	9240	766
580	20231019	094700	478978130	9240	9250	9250	9240	102
581	20231019	094600	478035620	9250	9250	9250	9250	0
582	20231019	094500	478035620	9250	9250	9250	9250	81
583	20231019	094400	477286370	9250	9220	9260	9220	582
584	20231019	094300	471910500	9230	9230	9230	9230	0
585	20231019	094200	471910500	9230	9230	9230	9230	235
586	20231019	094100	469741450	9230	9230	9230	9230	34
587	20231019	094000	469427630	9230	9210	9230	9210	284
588	20231019	093900	466809670	9210	9200	9210	9180	772
589	20231019	093800	459714920	9200	9190	9200	9190	101
590	20231019	093700	458786720	9190	9190	9190	9190	0
591	20231019	093600	458786720	9190	9190	9190	9190	129
592	20231019	093500	457601210	9190	9190	9190	9180	129
593	20231019	093400	456415800	9190	9180	9200	9180	185
594	20231019	093300	454716140	9180	9150	9180	9150	633
595	20231019	093200	448918480	9150	9160	9160	9150	32
596	20231019	093100	448625660	9150	9140	9150	9140	179
597	20231019	093000	446988810	9140	9150	9150	9140	252
598	20231019	092900	444683600	9150	9150	9150	9150	25
599	20231019	092800	444454850	9150	9150	9150	9140	35
600	20231019	092700	444134800	9140	9130	9140	9130	1712
601	20231019	092600	428489250	9130	9120	9130	9120	10
602	20231019	092500	428398030	9120	9100	9120	9100	1619
603	20231019	092400	413664220	9100	9120	9120	9090	903
604	20231019	092300	405448360	9090	9130	9130	9090	5805
605	20231019	092200	352609730	9130	9120	9130	9120	192
606	20231019	092100	350858580	9130	9120	9130	9120	117
607	20231019	092000	349791380	9120	9140	9140	9120	505
608	20231019	091900	345177730	9140	9150	9160	9110	5140
609	20231019	091800	298275250	9150	9130	9160	9130	756
610	20231019	091700	291365070	9130	9140	9140	9130	1326
611	20231019	091600	279245980	9140	9130	9140	9130	630
612	20231019	091500	273493020	9140	9140	9150	9140	1582
613	20231019	091400	259033470	9140	9160	9160	9130	1929
614	20231019	091300	241402430	9150	9190	9190	9150	2615
615	20231019	091200	217429680	9190	9200	9200	9190	357
616	20231019	091100	214145560	9200	9200	9200	9200	102
617	20231019	091000	213207160	9180	9160	9180	9160	538
618	20231019	090900	208275830	9160	9170	9220	9160	1043
619	20231019	090800	198706440	9170	9170	9170	9170	160
620	20231019	090700	197239240	9170	9140	9170	9140	6303
621	20231019	090600	139594860	9170	9150	9170	9130	3912
622	20231019	090500	103816430	9160	9190	9190	9150	4270
623	20231019	090400	64679870	9190	9210	9240	9190	1803
624	20231019	090300	48076610	9210	9210	9250	9210	909
625	20231019	090200	39692070	9230	9260	9260	9230	20
626	20231019	090100	39507270	9260	9250	9260	9190	1110
627	20231019	090000	29295680	9250	9340	9340	9250	3147