KissMeData/089980/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	194200	999140280	19090	19090	19090	19090	328
3	20231019	194100	999140280	19090	19090	19090	19090	0
4	20231019	194000	999140280	19090	19090	19090	19090	0
5	20231019	193900	999140280	19090	19090	19090	19090	0
6	20231019	193800	999140280	19090	19090	19090	19090	0
7	20231019	193700	999140280	19090	19090	19090	19090	0
8	20231019	193600	999140280	19090	19090	19090	19090	0
9	20231019	193500	999140280	19090	19090	19090	19090	0
10	20231019	193400	999140280	19090	19090	19090	19090	0
11	20231019	193300	999140280	19090	19090	19090	19090	0
12	20231019	193200	999140280	19090	19090	19090	19090	0
13	20231019	193100	999140280	19090	19090	19090	19090	0
14	20231019	193000	999140280	19090	19090	19090	19090	0
15	20231019	192900	999140280	19090	19090	19090	19090	0
16	20231019	192800	999140280	19090	19090	19090	19090	0
17	20231019	192700	999140280	19090	19090	19090	19090	0
18	20231019	192600	999140280	19090	19090	19090	19090	0
19	20231019	192500	999140280	19090	19090	19090	19090	0
20	20231019	192400	999140280	19090	19090	19090	19090	0
21	20231019	192300	999140280	19090	19090	19090	19090	0
22	20231019	192200	999140280	19090	19090	19090	19090	0
23	20231019	192100	999140280	19090	19090	19090	19090	0
24	20231019	192000	999140280	19090	19090	19090	19090	0
25	20231019	191900	999140280	19090	19090	19090	19090	0
26	20231019	191800	999140280	19090	19090	19090	19090	0
27	20231019	191700	999140280	19090	19090	19090	19090	0
28	20231019	191600	999140280	19090	19090	19090	19090	0
29	20231019	191500	999140280	19090	19090	19090	19090	0
30	20231019	191400	999140280	19090	19090	19090	19090	0
31	20231019	191300	999140280	19090	19090	19090	19090	0
32	20231019	191200	999140280	19090	19090	19090	19090	328
33	20231019	191100	999140280	19090	19090	19090	19090	0
34	20231019	191000	999140280	19090	19090	19090	19090	0
35	20231019	190900	999140280	19090	19090	19090	19090	0
36	20231019	190800	999140280	19090	19090	19090	19090	0
37	20231019	190700	999140280	19090	19090	19090	19090	0
38	20231019	190600	999140280	19090	19090	19090	19090	0
39	20231019	190500	999140280	19090	19090	19090	19090	0
40	20231019	190400	999140280	19090	19090	19090	19090	0
41	20231019	190300	999140280	19090	19090	19090	19090	0
42	20231019	190200	999140280	19090	19090	19090	19090	0
43	20231019	190100	999140280	19090	19090	19090	19090	0
44	20231019	190000	999140280	19090	19090	19090	19090	0
45	20231019	185900	999140280	19090	19090	19090	19090	0
46	20231019	185800	999140280	19090	19090	19090	19090	0
47	20231019	185700	999140280	19090	19090	19090	19090	0
48	20231019	185600	999140280	19090	19090	19090	19090	0
49	20231019	185500	999140280	19090	19090	19090	19090	0
50	20231019	185400	999140280	19090	19090	19090	19090	0
51	20231019	185300	999140280	19090	19090	19090	19090	0
52	20231019	185200	999140280	19090	19090	19090	19090	0
53	20231019	185100	999140280	19090	19090	19090	19090	0
54	20231019	185000	999140280	19090	19090	19090	19090	0
55	20231019	184900	999140280	19090	19090	19090	19090	0
56	20231019	184800	999140280	19090	19090	19090	19090	0
57	20231019	184700	999140280	19090	19090	19090	19090	0
58	20231019	184600	999140280	19090	19090	19090	19090	0
59	20231019	184500	999140280	19090	19090	19090	19090	0
60	20231019	184400	999140280	19090	19090	19090	19090	0
61	20231019	184300	999140280	19090	19090	19090	19090	0
62	20231019	184200	999140280	19090	19090	19090	19090	328
63	20231019	184100	999140280	19090	19090	19090	19090	0
64	20231019	184000	999140280	19090	19090	19090	19090	0
65	20231019	183900	999140280	19090	19090	19090	19090	0
66	20231019	183800	999140280	19090	19090	19090	19090	0
67	20231019	183700	999140280	19090	19090	19090	19090	0
68	20231019	183600	999140280	19090	19090	19090	19090	0
69	20231019	183500	999140280	19090	19090	19090	19090	0
70	20231019	183400	999140280	19090	19090	19090	19090	0
71	20231019	183300	999140280	19090	19090	19090	19090	0
72	20231019	183200	999140280	19090	19090	19090	19090	0
73	20231019	183100	999140280	19090	19090	19090	19090	0
74	20231019	183000	999140280	19090	19090	19090	19090	0
75	20231019	182900	999140280	19090	19090	19090	19090	0
76	20231019	182800	999140280	19090	19090	19090	19090	0
77	20231019	182700	999140280	19090	19090	19090	19090	0
78	20231019	182600	999140280	19090	19090	19090	19090	0
79	20231019	182500	999140280	19090	19090	19090	19090	0
80	20231019	182400	999140280	19090	19090	19090	19090	0
81	20231019	182300	999140280	19090	19090	19090	19090	0
82	20231019	182200	999140280	19090	19090	19090	19090	0
83	20231019	182100	999140280	19090	19090	19090	19090	0
84	20231019	182000	999140280	19090	19090	19090	19090	0
85	20231019	181900	999140280	19090	19090	19090	19090	0
86	20231019	181800	999140280	19090	19090	19090	19090	0
87	20231019	181700	999140280	19090	19090	19090	19090	0
88	20231019	181600	999140280	19090	19090	19090	19090	0
89	20231019	181500	999140280	19090	19090	19090	19090	0
90	20231019	181400	999140280	19090	19090	19090	19090	0
91	20231019	181300	999140280	19090	19090	19090	19090	0
92	20231019	181200	999140280	19090	19090	19090	19090	328
93	20231019	181100	999140280	19090	19090	19090	19090	0
94	20231019	181000	999140280	19090	19090	19090	19090	0
95	20231019	180900	999140280	19090	19090	19090	19090	0
96	20231019	180800	999140280	19090	19090	19090	19090	0
97	20231019	180700	999140280	19090	19090	19090	19090	0
98	20231019	180600	999140280	19090	19090	19090	19090	0
99	20231019	180500	999140280	19090	19090	19090	19090	0
100	20231019	180400	999140280	19090	19090	19090	19090	0
101	20231019	180300	999140280	19090	19090	19090	19090	0
102	20231019	180200	999140280	19090	19090	19090	19090	0
103	20231019	180100	999140280	19090	19090	19090	19090	0
104	20231019	180000	999140280	19090	19090	19090	19090	0
105	20231019	175900	999140280	19090	19090	19090	19090	0
106	20231019	175800	999140280	19090	19090	19090	19090	0
107	20231019	175700	999140280	19090	19090	19090	19090	0
108	20231019	175600	999140280	19090	19090	19090	19090	0
109	20231019	175500	999140280	19090	19090	19090	19090	0
110	20231019	175400	999140280	19090	19090	19090	19090	0
111	20231019	175300	999140280	19090	19090	19090	19090	0
112	20231019	175200	999140280	19090	19090	19090	19090	0
113	20231019	175100	999140280	19090	19090	19090	19090	0
114	20231019	175000	999140280	19090	19090	19090	19090	0
115	20231019	174900	999140280	19090	19090	19090	19090	0
116	20231019	174800	999140280	19090	19090	19090	19090	0
117	20231019	174700	999140280	19090	19090	19090	19090	0
118	20231019	174600	999140280	19090	19090	19090	19090	0
119	20231019	174500	999140280	19090	19090	19090	19090	0
120	20231019	174400	999140280	19090	19090	19090	19090	0
121	20231019	174300	999140280	19090	19090	19090	19090	0
122	20231019	174200	999140280	19090	19090	19090	19090	328
123	20231019	174100	999140280	19090	19090	19090	19090	0
124	20231019	174000	999140280	19090	19090	19090	19090	0
125	20231019	173900	999140280	19090	19090	19090	19090	0
126	20231019	173800	999140280	19090	19090	19090	19090	0
127	20231019	173700	999140280	19090	19090	19090	19090	0
128	20231019	173600	999140280	19090	19090	19090	19090	0
129	20231019	173500	999140280	19090	19090	19090	19090	0
130	20231019	173400	999140280	19090	19090	19090	19090	0
131	20231019	173300	999140280	19090	19090	19090	19090	0
132	20231019	173200	999140280	19090	19090	19090	19090	0
133	20231019	173100	999140280	19090	19090	19090	19090	0
134	20231019	173000	999140280	19090	19090	19090	19090	0
135	20231019	172900	999140280	19090	19090	19090	19090	0
136	20231019	172800	999140280	19090	19090	19090	19090	0
137	20231019	172700	999140280	19090	19090	19090	19090	0
138	20231019	172600	999140280	19090	19090	19090	19090	0
139	20231019	172500	999140280	19090	19090	19090	19090	0
140	20231019	172400	999140280	19090	19090	19090	19090	0
141	20231019	172300	999140280	19090	19090	19090	19090	0
142	20231019	172200	999140280	19090	19090	19090	19090	0
143	20231019	172100	999140280	19090	19090	19090	19090	0
144	20231019	172000	999140280	19090	19090	19090	19090	0
145	20231019	171900	999140280	19090	19090	19090	19090	0
146	20231019	171800	999140280	19090	19090	19090	19090	0
147	20231019	171700	999140280	19090	19090	19090	19090	0
148	20231019	171600	999140280	19090	19090	19090	19090	0
149	20231019	171500	999140280	19090	19090	19090	19090	0
150	20231019	171400	999140280	19090	19090	19090	19090	0
151	20231019	171300	999140280	19090	19090	19090	19090	0
152	20231019	171200	999140280	19090	19090	19090	19090	328
153	20231019	171100	999140280	19090	19090	19090	19090	0
154	20231019	171000	999140280	19090	19090	19090	19090	0
155	20231019	170900	999140280	19090	19090	19090	19090	0
156	20231019	170800	999140280	19090	19090	19090	19090	0
157	20231019	170700	999140280	19090	19090	19090	19090	0
158	20231019	170600	999140280	19090	19090	19090	19090	0
159	20231019	170500	999140280	19090	19090	19090	19090	0
160	20231019	170400	999140280	19090	19090	19090	19090	0
161	20231019	170300	999140280	19090	19090	19090	19090	0
162	20231019	170200	999140280	19090	19090	19090	19090	0
163	20231019	170100	999140280	19090	19090	19090	19090	0
164	20231019	170000	999140280	19090	19090	19090	19090	0
165	20231019	165900	999140280	19090	19090	19090	19090	0
166	20231019	165800	999140280	19090	19090	19090	19090	0
167	20231019	165700	999140280	19090	19090	19090	19090	0
168	20231019	165600	999140280	19090	19090	19090	19090	0
169	20231019	165500	999140280	19090	19090	19090	19090	0
170	20231019	165400	999140280	19090	19090	19090	19090	0
171	20231019	165300	999140280	19090	19090	19090	19090	0
172	20231019	165200	999140280	19090	19090	19090	19090	0
173	20231019	165100	999140280	19090	19090	19090	19090	0
174	20231019	165000	999140280	19090	19090	19090	19090	0
175	20231019	164900	999140280	19090	19090	19090	19090	0
176	20231019	164800	999140280	19090	19090	19090	19090	0
177	20231019	164700	999140280	19090	19090	19090	19090	0
178	20231019	164600	999140280	19090	19090	19090	19090	0
179	20231019	164500	999140280	19090	19090	19090	19090	0
180	20231019	164400	999140280	19090	19090	19090	19090	0
181	20231019	164300	999140280	19090	19090	19090	19090	0
182	20231019	164200	999140280	19090	19090	19090	19090	328
183	20231019	164100	999140280	19090	19090	19090	19090	0
184	20231019	164000	999140280	19090	19090	19090	19090	0
185	20231019	163900	999140280	19090	19090	19090	19090	0
186	20231019	163800	999140280	19090	19090	19090	19090	0
187	20231019	163700	999140280	19090	19090	19090	19090	0
188	20231019	163600	999140280	19090	19090	19090	19090	0
189	20231019	163500	999140280	19090	19090	19090	19090	0
190	20231019	163400	999140280	19090	19090	19090	19090	0
191	20231019	163300	999140280	19090	19090	19090	19090	0
192	20231019	163200	999140280	19090	19090	19090	19090	0
193	20231019	163100	999140280	19090	19090	19090	19090	0
194	20231019	163000	999140280	19090	19090	19090	19090	0
195	20231019	162900	999140280	19090	19090	19090	19090	0
196	20231019	162800	999140280	19090	19090	19090	19090	0
197	20231019	162700	999140280	19090	19090	19090	19090	0
198	20231019	162600	999140280	19090	19090	19090	19090	0
199	20231019	162500	999140280	19090	19090	19090	19090	0
200	20231019	162400	999140280	19090	19090	19090	19090	0
201	20231019	162300	999140280	19090	19090	19090	19090	0
202	20231019	162200	999140280	19090	19090	19090	19090	0
203	20231019	162100	999140280	19090	19090	19090	19090	0
204	20231019	162000	999140280	19090	19090	19090	19090	0
205	20231019	161900	999140280	19090	19090	19090	19090	0
206	20231019	161800	999140280	19090	19090	19090	19090	0
207	20231019	161700	999140280	19090	19090	19090	19090	0
208	20231019	161600	999140280	19090	19090	19090	19090	0
209	20231019	161500	999140280	19090	19090	19090	19090	0
210	20231019	161400	999140280	19090	19090	19090	19090	0
211	20231019	161300	999140280	19090	19090	19090	19090	0
212	20231019	161200	999140280	19090	19090	19090	19090	328
213	20231019	161100	999140280	19090	19090	19090	19090	0
214	20231019	161000	999140280	19090	19090	19090	19090	0
215	20231019	160900	999140280	19090	19090	19090	19090	0
216	20231019	160800	999140280	19090	19090	19090	19090	0
217	20231019	160700	999140280	19090	19090	19090	19090	0
218	20231019	160600	999140280	19090	19090	19090	19090	0
219	20231019	160500	999140280	19090	19090	19090	19090	0
220	20231019	160400	999140280	19090	19090	19090	19090	0
221	20231019	160300	999140280	19090	19090	19090	19090	0
222	20231019	160200	999140280	19090	19090	19090	19090	0
223	20231019	160100	999140280	19090	19090	19090	19090	0
224	20231019	160000	999140280	19090	19090	19090	19090	0
225	20231019	155900	999140280	19090	19090	19090	19090	0
226	20231019	155800	999140280	19090	19090	19090	19090	0
227	20231019	155700	999140280	19090	19090	19090	19090	0
228	20231019	155600	999140280	19090	19090	19090	19090	0
229	20231019	155500	999140280	19090	19090	19090	19090	0
230	20231019	155400	999140280	19090	19090	19090	19090	0
231	20231019	155300	999140280	19090	19090	19090	19090	0
232	20231019	155200	999140280	19090	19090	19090	19090	0
233	20231019	155100	999140280	19090	19090	19090	19090	0
234	20231019	155000	999140280	19090	19090	19090	19090	0
235	20231019	154900	999140280	19090	19090	19090	19090	0
236	20231019	154800	999140280	19090	19090	19090	19090	0
237	20231019	154700	999140280	19090	19090	19090	19090	0
238	20231019	154600	999140280	19090	19090	19090	19090	0
239	20231019	154500	999140280	19090	19090	19090	19090	0
240	20231019	154400	999140280	19090	19090	19090	19090	0
241	20231019	154300	999140280	19090	19090	19090	19090	0
242	20231019	154200	999140280	19090	19090	19090	19090	328
243	20231019	154100	999140280	19090	19090	19090	19090	0
244	20231019	154000	999140280	19090	19090	19090	19090	0
245	20231019	153900	999140280	19090	19090	19090	19090	0
246	20231019	153800	999140280	19090	19090	19090	19090	0
247	20231019	153700	999140280	19090	19090	19090	19090	0
248	20231019	153600	999140280	19090	19090	19090	19090	0
249	20231019	153500	999140280	19090	19090	19090	19090	0
250	20231019	153400	999140280	19090	19090	19090	19090	0
251	20231019	153300	999140280	19090	19090	19090	19090	0
252	20231019	153200	999140280	19090	19090	19090	19090	0
253	20231019	153100	999140280	19090	19090	19090	19090	0
254	20231019	153000	999140280	19090	19090	19090	19090	328
255	20231019	152900	992878760	19080	19080	19080	19080	0
256	20231019	152800	992878760	19080	19080	19080	19080	0
257	20231019	152700	992878760	19080	19080	19080	19080	0
258	20231019	152600	992878760	19080	19080	19080	19080	0
259	20231019	152500	992878760	19080	19080	19080	19080	0
260	20231019	152400	992878760	19080	19080	19080	19080	0
261	20231019	152300	992878760	19080	19080	19080	19080	0
262	20231019	152200	992878760	19080	19080	19080	19080	0
263	20231019	152100	992878760	19080	19080	19080	19080	0
264	20231019	152000	992878760	19080	19080	19080	19080	0
265	20231019	151900	992878760	19080	19080	19090	19070	123
266	20231019	151800	990532300	19070	19080	19090	19070	275
267	20231019	151700	985285470	19090	19080	19090	19080	39
268	20231019	151600	984541330	19080	19090	19100	19080	448
269	20231019	151500	975992170	19080	19100	19120	19080	438
270	20231019	151400	967627530	19100	19110	19110	19090	116
271	20231019	151300	965412410	19110	19100	19110	19100	160
272	20231019	151200	962356390	19100	19100	19100	19100	113
273	20231019	151100	960198090	19090	19090	19090	19090	0
274	20231019	151000	960198090	19090	19080	19090	19080	29
275	20231019	150900	959644490	19090	19080	19090	19080	95
276	20231019	150800	957831610	19080	19080	19080	19080	33
277	20231019	150700	957201970	19090	19090	19100	19090	206
278	20231019	150600	953269090	19100	19100	19100	19100	10
279	20231019	150500	953078090	19100	19100	19100	19100	13
280	20231019	150400	952829790	19100	19100	19100	19100	0
281	20231019	150300	952829790	19100	19100	19100	19100	0
282	20231019	150200	952829790	19100	19130	19130	19100	979
283	20231019	150100	934106930	19130	19110	19130	19110	79
284	20231019	150000	932596260	19110	19100	19110	19100	143
285	20231019	145900	929864290	19130	19130	19130	19130	0
286	20231019	145800	929864290	19130	19130	19130	19130	0
287	20231019	145700	929864290	19130	19070	19130	19070	695
288	20231019	145600	916597690	19070	19070	19070	19050	277
289	20231019	145500	911315520	19070	19070	19070	19070	53
290	20231019	145400	910304810	19080	19080	19080	19080	3
291	20231019	145300	910247570	19080	19080	19080	19080	2
292	20231019	145200	910209410	19080	19080	19080	19080	146
293	20231019	145100	907423730	19090	19060	19090	19060	296
294	20231019	145000	901779530	19060	19050	19060	19050	2
295	20231019	144900	901741420	19060	19060	19060	19060	166
296	20231019	144800	898577460	19080	19080	19080	19080	111
297	20231019	144700	896459580	19080	19080	19080	19080	69
298	20231019	144600	895143060	19070	19070	19070	19070	52
299	20231019	144500	894151420	19080	19080	19080	19080	47
300	20231019	144400	893254660	19080	19080	19080	19080	0
301	20231019	144300	893254660	19080	19050	19080	19050	1195
302	20231019	144200	870482120	19040	19040	19040	19040	5
303	20231019	144100	870386920	19040	19040	19040	19040	53
304	20231019	144000	869377800	19040	19040	19040	19040	1
305	20231019	143900	869358760	19050	19050	19050	19050	3
306	20231019	143800	869301610	19050	19050	19050	19050	4
307	20231019	143700	869225410	19050	19040	19050	19040	11
308	20231019	143600	869015870	19040	19050	19050	19040	6
309	20231019	143500	868901590	19050	19050	19050	19050	13
310	20231019	143400	868653940	19050	19050	19050	19050	0
311	20231019	143300	868653940	19050	19050	19050	19050	2
312	20231019	143200	868615840	19050	19050	19050	19040	140
313	20231019	143100	865949010	19040	19080	19080	19040	1237
314	20231019	143000	842375860	19080	19080	19080	19070	136
315	20231019	142900	839781160	19090	19090	19090	19090	1
316	20231019	142800	839762070	19080	19080	19080	19080	70
317	20231019	142700	838426470	19080	19080	19080	19080	0
318	20231019	142600	838426470	19080	19080	19080	19080	273
319	20231019	142500	833217630	19080	19080	19080	19080	30
320	20231019	142400	832645230	19080	19080	19080	19080	27
321	20231019	142300	832130070	19090	19090	19090	19090	11
322	20231019	142200	831920080	19090	19090	19090	19090	65
323	20231019	142100	830679230	19090	19100	19100	19090	7
324	20231019	142000	830545550	19100	19110	19110	19100	105
325	20231019	141900	828540040	19110	19110	19110	19110	2
326	20231019	141800	828501820	19110	19110	19110	19110	12
327	20231019	141700	828272500	19110	19120	19120	19110	252
328	20231019	141600	823456070	19120	19120	19120	19120	0
329	20231019	141500	823456070	19120	19130	19130	19120	73
330	20231019	141400	822059640	19140	19140	19140	19140	0
331	20231019	141300	822059640	19140	19140	19140	19140	0
332	20231019	141200	822059640	19140	19140	19140	19140	2
333	20231019	141100	822021360	19130	19140	19140	19130	364
334	20231019	141000	815057850	19130	19130	19130	19130	2
335	20231019	140900	815019590	19140	19140	19140	19140	0
336	20231019	140800	815019590	19140	19130	19140	19130	372
337	20231019	140700	807899710	19140	19140	19140	19140	21
338	20231019	140600	807497770	19130	19130	19130	19130	0
339	20231019	140500	807497770	19130	19130	19130	19130	0
340	20231019	140400	807497770	19130	19130	19130	19130	0
341	20231019	140300	807497770	19130	19130	19130	19130	0
342	20231019	140200	807497770	19130	19130	19130	19130	21
343	20231019	140100	807096040	19130	19130	19130	19130	158
344	20231019	140000	804073500	19130	19130	19130	19130	17
345	20231019	135900	803748290	19140	19140	19140	19140	0
346	20231019	135800	803748290	19140	19140	19140	19140	5
347	20231019	135700	803652590	19130	19130	19130	19130	0
348	20231019	135600	803652590	19130	19130	19130	19130	30
349	20231019	135500	803078690	19130	19130	19130	19130	70
350	20231019	135400	801739590	19130	19130	19130	19130	75
351	20231019	135300	800304840	19130	19130	19130	19130	26
352	20231019	135200	799807460	19130	19130	19130	19130	0
353	20231019	135100	799807460	19130	19130	19130	19130	0
354	20231019	135000	799807460	19130	19130	19130	19130	141
355	20231019	134900	797110130	19130	19130	19130	19120	545
356	20231019	134800	786685080	19130	19120	19130	19120	71
357	20231019	134700	785327080	19120	19120	19120	19120	19
358	20231019	134600	784963800	19120	19120	19120	19120	0
359	20231019	134500	784963800	19120	19120	19120	19120	30
360	20231019	134400	784390200	19110	19120	19120	19110	423
361	20231019	134300	776303530	19130	19130	19130	19130	0
362	20231019	134200	776303530	19130	19130	19130	19130	1
363	20231019	134100	776284400	19120	19120	19120	19120	0
364	20231019	134000	776284400	19120	19120	19120	19120	39
365	20231019	133900	775538720	19120	19120	19120	19120	0
366	20231019	133800	775538720	19120	19120	19120	19120	0
367	20231019	133700	775538720	19120	19120	19120	19120	10
368	20231019	133600	775347520	19130	19130	19130	19130	17
369	20231019	133500	775022310	19120	19120	19120	19120	2
370	20231019	133400	774984070	19120	19120	19120	19120	29
371	20231019	133300	774429590	19120	19130	19130	19120	22
372	20231019	133200	774008940	19130	19130	19130	19130	0
373	20231019	133100	774008940	19130	19130	19130	19130	0
374	20231019	133000	774008940	19130	19140	19140	19120	85
375	20231019	132900	772382340	19140	19140	19140	19140	31
376	20231019	132800	771789000	19140	19140	19140	19140	12
377	20231019	132700	771559320	19140	19140	19140	19140	0
378	20231019	132600	771559320	19140	19140	19140	19140	13
379	20231019	132500	771310500	19150	19150	19150	19150	84
380	20231019	132400	769701900	19150	19140	19150	19140	49
381	20231019	132300	768763780	19150	19150	19150	19150	57
382	20231019	132200	767672230	19150	19150	19150	19150	14
383	20231019	132100	767404130	19150	19140	19150	19140	14
384	20231019	132000	767136160	19140	19130	19140	19130	78
385	20231019	131900	765643570	19120	19090	19120	19090	102
386	20231019	131800	763695820	19090	19090	19090	19090	4
387	20231019	131700	763619460	19080	19080	19080	19080	0
388	20231019	131600	763619460	19080	19090	19090	19080	100
389	20231019	131500	761711290	19110	19110	19110	19110	0
390	20231019	131400	761711290	19110	19080	19110	19080	371
391	20231019	131300	754632160	19070	19080	19080	19070	113
392	20231019	131200	752476250	19080	19080	19080	19080	13
393	20231019	131100	752228210	19080	19090	19090	19080	90
394	20231019	131000	750510950	19100	19100	19100	19090	20
395	20231019	130900	750128970	19110	19110	19110	19110	1
396	20231019	130800	750109860	19100	19100	19100	19100	92
397	20231019	130700	748352660	19100	19100	19100	19100	0
398	20231019	130600	748352660	19100	19110	19110	19100	14
399	20231019	130500	748085250	19120	19120	19120	19120	1
400	20231019	130400	748066130	19120	19110	19120	19110	23
401	20231019	130300	747626580	19110	19160	19160	19110	1100
402	20231019	130200	726551290	19170	19170	19170	19170	0
403	20231019	130100	726551290	19170	19160	19170	19160	111
404	20231019	130000	724423550	19160	19160	19160	19160	3
405	20231019	125900	724366070	19160	19160	19160	19160	37
406	20231019	125800	723657150	19170	19160	19170	19160	35
407	20231019	125700	722986450	19170	19120	19170	19120	284
408	20231019	125600	717549310	19110	19110	19110	19110	0
409	20231019	125500	717549310	19110	19110	19110	19110	13
410	20231019	125400	717300880	19110	19080	19110	19080	53
411	20231019	125300	716288650	19080	19080	19080	19080	0
412	20231019	125200	716288650	19080	19080	19080	19080	13
413	20231019	125100	716040610	19130	19130	19130	19130	0
414	20231019	125000	716040610	19130	19120	19130	19120	20
415	20231019	124900	715658030	19080	19140	19140	19080	511
416	20231019	124800	705898220	19130	19140	19140	19130	3
417	20231019	124700	705840810	19130	19130	19130	19130	7
418	20231019	124600	705706900	19100	19100	19100	19100	177
419	20231019	124500	702326200	19080	19090	19090	19080	50
420	20231019	124400	701371920	19100	19080	19100	19080	56
421	20231019	124300	700303080	19080	19070	19080	19070	14
422	20231019	124200	700036090	19080	19080	19080	19080	1
423	20231019	124100	700017010	19080	19080	19080	19080	6
424	20231019	124000	699902530	19080	19080	19080	19080	11
425	20231019	123900	699692650	19080	19080	19080	19080	19
426	20231019	123800	699330130	19080	19070	19080	19070	41
427	20231019	123700	698548110	19070	19060	19070	19060	33
428	20231019	123600	697919060	19060	19070	19070	19060	147
429	20231019	123500	695117040	19090	19090	19090	19090	5
430	20231019	123400	695021590	19100	19100	19100	19100	6
431	20231019	123300	694906990	19100	19100	19100	19100	0
432	20231019	123200	694906990	19100	19100	19100	19100	0
433	20231019	123100	694906990	19100	19100	19100	19100	0
434	20231019	123000	694906990	19100	19100	19160	19100	363
435	20231019	122900	687968210	19100	19100	19100	19100	111
436	20231019	122800	685848110	19110	19070	19120	19070	212
437	20231019	122700	681803320	19070	19060	19070	19060	35
438	20231019	122600	681136000	19070	19070	19070	19070	19
439	20231019	122500	680773670	19060	19070	19070	19060	17
440	20231019	122400	680449600	19070	19070	19070	19070	95
441	20231019	122300	678637950	19080	19080	19080	19080	169
442	20231019	122200	675413430	19090	19080	19090	19080	103
443	20231019	122100	673448180	19090	19080	19090	19080	14
444	20231019	122000	673181050	19080	19090	19090	19080	362
445	20231019	121900	666271370	19100	19100	19100	19090	33
446	20231019	121800	665641200	19100	19100	19100	19100	19
447	20231019	121700	665278300	19100	19100	19100	19100	0
448	20231019	121600	665278300	19100	19100	19100	19100	88
449	20231019	121500	663597500	19100	19100	19100	19100	20
450	20231019	121400	663215500	19100	19100	19100	19100	13
451	20231019	121300	662967200	19100	19100	19100	19100	2
452	20231019	121200	662929000	19100	19100	19100	19100	39
453	20231019	121100	662184100	19100	19100	19100	19100	47
454	20231019	121000	661286400	19090	19100	19100	19090	148
455	20231019	120900	658459730	19110	19090	19110	19090	52
456	20231019	120800	657466650	19100	19100	19100	19100	2
457	20231019	120700	657428450	19090	19090	19090	19090	33
458	20231019	120600	656798480	19100	19100	19100	19100	13
459	20231019	120500	656550180	19100	19100	19100	19100	119
460	20231019	120400	654277280	19100	19100	19100	19100	7
461	20231019	120300	654143580	19100	19100	19100	19090	294
462	20231019	120200	648528410	19100	19100	19100	19100	200
463	20231019	120100	644708410	19100	19100	19110	19100	106
464	20231019	120000	642683800	19100	19100	19100	19100	233
465	20231019	115900	638233500	19100	19100	19100	19100	130
466	20231019	115800	635750500	19110	19110	19110	19110	90
467	20231019	115700	634030600	19120	19120	19120	19120	19
468	20231019	115600	633667320	19120	19150	19150	19120	179
469	20231019	115500	630243100	19140	19140	19140	19140	4
470	20231019	115400	630166540	19140	19140	19140	19140	0
471	20231019	115300	630166540	19140	19140	19140	19140	33
472	20231019	115200	629534920	19130	19130	19130	19130	28
473	20231019	115100	628999280	19130	19130	19130	19130	13
474	20231019	115000	628750590	19130	19130	19130	19130	2
475	20231019	114900	628712330	19130	19130	19130	19130	0
476	20231019	114800	628712330	19130	19130	19130	19130	28
477	20231019	114700	628176690	19120	19120	19120	19120	26
478	20231019	114600	627679570	19120	19120	19120	19120	0
479	20231019	114500	627679570	19120	19120	19120	19120	36
480	20231019	114400	626991250	19140	19140	19140	19140	0
481	20231019	114300	626991250	19140	19140	19140	19140	0
482	20231019	114200	626991250	19140	19140	19140	19140	54
483	20231019	114100	625957690	19150	19130	19150	19130	40
484	20231019	114000	625192090	19120	19110	19120	19110	56
485	20231019	113900	624121490	19120	19120	19120	19120	20
486	20231019	113800	623739090	19120	19120	19120	19110	130
487	20231019	113700	621253850	19130	19120	19130	19120	8
488	20231019	113600	621100870	19120	19120	19120	19120	31
489	20231019	113500	620508150	19140	19150	19150	19140	11
490	20231019	113400	620297600	19130	19130	19130	19130	7
491	20231019	113300	620163690	19130	19110	19130	19100	66
492	20231019	113200	618902460	19110	19110	19110	19110	24
493	20231019	113100	618443820	19110	19110	19110	19110	125
494	20231019	113000	616055070	19110	19100	19110	19100	70
495	20231019	112900	614717990	19100	19100	19110	19100	104
496	20231019	112800	612731560	19100	19110	19110	19100	163
497	20231019	112700	609616900	19110	19110	19110	19110	13
498	20231019	112600	609368470	19130	19130	19130	19130	20
499	20231019	112500	608985870	19100	19110	19110	19100	20
500	20231019	112400	608603820	19110	19150	19150	19110	248
501	20231019	112300	603862370	19150	19120	19150	19120	57
502	20231019	112200	602771920	19110	19100	19110	19100	32
503	20231019	112100	602160530	19110	19100	19110	19100	12
504	20231019	112000	601931230	19110	19110	19110	19100	51
505	20231019	111900	600956770	19100	19100	19100	19100	115
506	20231019	111800	598760270	19100	19110	19110	19100	225
507	20231019	111700	594462290	19130	19120	19130	19120	38
508	20231019	111600	593735690	19120	19130	19130	19120	218
509	20231019	111500	589566220	19130	19130	19130	19130	29
510	20231019	111400	589011450	19120	19120	19120	19120	0
511	20231019	111300	589011450	19120	19120	19120	19120	0
512	20231019	111200	589011450	19120	19180	19180	19120	172
513	20231019	111100	585713740	19180	19180	19180	19180	13
514	20231019	111000	585464400	19180	19180	19180	19180	0
515	20231019	110900	585464400	19180	19150	19180	19150	78
516	20231019	110800	583970080	19150	19150	19150	19150	44
517	20231019	110700	583127480	19120	19150	19150	19100	875
518	20231019	110600	566401220	19180	19180	19180	19180	0
519	20231019	110500	566401220	19180	19180	19180	19180	1
520	20231019	110400	566382040	19170	19170	19170	19170	16
521	20231019	110300	566075320	19170	19170	19230	19170	691
522	20231019	110200	552826230	19170	19160	19170	19160	52
523	20231019	110100	551829810	19140	19140	19140	19140	0
524	20231019	110000	551829810	19140	19220	19220	19140	562
525	20231019	105900	541061830	19230	19230	19230	19230	20
526	20231019	105800	540677230	19230	19230	19230	19230	13
527	20231019	105700	540427240	19250	19250	19250	19250	0
528	20231019	105600	540427240	19250	19270	19270	19250	2
529	20231019	105500	540388720	19270	19150	19280	19150	44
530	20231019	105400	539544220	19150	19150	19150	19150	0
531	20231019	105300	539544220	19150	19150	19150	19150	13
532	20231019	105200	539295270	19160	19170	19170	19140	1834
533	20231019	105100	504165900	19180	19180	19180	19160	25
534	20231019	105000	503686660	19180	19170	19180	19170	226
535	20231019	104900	499354150	19180	19200	19200	19180	268
536	20231019	104800	494209220	19200	19200	19200	19200	13
537	20231019	104700	493959620	19210	19220	19220	19210	126
538	20231019	104600	491538510	19240	19250	19250	19220	503
539	20231019	104500	481861230	19260	19220	19260	19220	98
540	20231019	104400	479975850	19220	19210	19220	19210	26
541	20231019	104300	479476190	19210	19210	19210	19210	8
542	20231019	104200	479322510	19210	19210	19210	19210	4
543	20231019	104100	479245670	19230	19250	19250	19190	548
544	20231019	104000	468708860	19250	19270	19270	19250	384
545	20231019	103900	461310170	19290	19320	19320	19290	225
546	20231019	103800	456967640	19330	19330	19330	19330	1
547	20231019	103700	456948310	19350	19360	19360	19350	65
548	20231019	103600	455690520	19370	19360	19370	19360	68
549	20231019	103500	454373720	19370	19370	19370	19370	16
550	20231019	103400	454063800	19380	19400	19400	19380	108
551	20231019	103300	451969980	19400	19400	19400	19400	13
552	20231019	103200	451717780	19400	19400	19400	19400	0
553	20231019	103100	451717780	19400	19400	19400	19400	231
554	20231019	103000	447236380	19400	19400	19400	19400	5
555	20231019	102900	447139380	19400	19410	19410	19400	32
556	20231019	102800	446518500	19410	19410	19410	19410	6
557	20231019	102700	446402040	19410	19430	19430	19410	12
558	20231019	102600	446168920	19430	19430	19430	19430	287
559	20231019	102500	440592510	19450	19420	19450	19410	1083
560	20231019	102400	419547570	19420	19400	19420	19400	53
561	20231019	102300	418518970	19400	19400	19400	19400	2
562	20231019	102200	418480170	19410	19420	19420	19410	10
563	20231019	102100	418285980	19430	19430	19430	19430	1
564	20231019	102000	418266550	19430	19430	19430	19430	0
565	20231019	101900	418266550	19430	19420	19430	19420	71
566	20231019	101800	416887270	19390	19450	19450	19390	355
567	20231019	101700	410000780	19450	19310	19450	19310	1045
568	20231019	101600	389757230	19300	19300	19300	19300	48
569	20231019	101500	388830830	19270	19310	19310	19270	442
570	20231019	101400	380307190	19310	19310	19310	19310	0
571	20231019	101300	380307190	19310	19310	19310	19310	0
572	20231019	101200	380307190	19310	19280	19310	19280	172
573	20231019	101100	376987130	19280	19280	19280	19280	8
574	20231019	101000	376832890	19270	19270	19270	19270	0
575	20231019	100900	376832890	19270	19270	19270	19270	0
576	20231019	100800	376832890	19270	19280	19280	19270	9
577	20231019	100700	376659450	19280	19270	19280	19270	6
578	20231019	100600	376543780	19280	19280	19280	19280	123
579	20231019	100500	374172340	19280	19290	19290	19280	21
580	20231019	100400	373767450	19280	19280	19280	19280	0
581	20231019	100300	373767450	19280	19270	19290	19270	366
582	20231019	100200	366711930	19280	19290	19290	19280	153
583	20231019	100100	363762020	19290	19280	19290	19200	1727
584	20231019	100000	330556260	19290	19310	19310	19290	50
585	20231019	095900	329591720	19300	19300	19300	19290	50
586	20231019	095800	328627100	19300	19270	19300	19270	289
587	20231019	095700	323057080	19220	19310	19310	19200	1744
588	20231019	095600	289490570	19290	19300	19330	19290	117
589	20231019	095500	287232450	19300	19300	19300	19300	1
590	20231019	095400	287213150	19290	19290	19320	19290	651
591	20231019	095300	274653190	19290	19280	19290	19240	702
592	20231019	095200	261144500	19280	19280	19280	19280	20
593	20231019	095100	260758900	19240	19200	19240	19200	465
594	20231019	095000	251822260	19190	19190	19190	19190	0
595	20231019	094900	251822260	19190	19190	19190	19190	30
596	20231019	094800	251246560	19170	19170	19170	19170	67
597	20231019	094700	249962170	19180	19190	19190	19170	36
598	20231019	094600	249271750	19200	19200	19200	19200	84
599	20231019	094500	247658950	19200	19230	19230	19200	376
600	20231019	094400	240432240	19230	19210	19230	19210	153
601	20231019	094300	237491880	19210	19210	19210	19210	30
602	20231019	094200	236915580	19210	19210	19210	19210	0
603	20231019	094100	236915580	19210	19210	19210	19210	21
604	20231019	094000	236512170	19210	19210	19210	19210	5
605	20231019	093900	236416120	19230	19160	19260	19160	166
606	20231019	093800	233230420	19150	19150	19150	19150	45
607	20231019	093700	232368670	19150	19150	19150	19150	6
608	20231019	093600	232253770	19140	19150	19150	19140	6
609	20231019	093500	232138920	19140	19080	19160	19080	508
610	20231019	093400	222436060	19070	19060	19070	19060	73
611	20231019	093300	221044580	19060	19070	19070	19040	118
612	20231019	093200	218797150	19070	19040	19080	19040	92
613	20231019	093100	217044680	19030	19030	19050	19030	254
614	20231019	093000	212206970	19040	19050	19050	19020	179
615	20231019	092900	208800540	19080	19040	19080	19040	60
616	20231019	092800	207657670	19010	19020	19040	19010	132
617	20231019	092700	205146850	19040	19020	19050	19020	224
618	20231019	092600	200884680	19020	19030	19030	19020	518
619	20231019	092500	191031960	19020	19030	19030	19020	49
620	20231019	092400	190099680	19030	19030	19040	19020	29
621	20231019	092300	189547980	19020	19050	19050	19020	28
622	20231019	092200	189015130	19080	19010	19080	19010	169
623	20231019	092100	185797690	19010	19070	19070	19010	1319
624	20231019	092000	160714470	19050	19050	19050	19050	1
625	20231019	091900	160695420	19020	19080	19080	19020	1435
626	20231019	091800	133400180	19080	19040	19080	19020	158
627	20231019	091700	130392560	19030	19020	19060	19020	1123
628	20231019	091600	109026440	19030	19020	19030	19020	57
629	20231019	091500	107942200	19020	19050	19050	19020	735
630	20231019	091400	93958500	19040	19030	19040	19030	246
631	20231019	091300	89276970	19030	19060	19090	19030	426
632	20231019	091200	81166220	19080	19080	19080	19080	58
633	20231019	091100	80059580	19040	19030	19040	19030	228
634	20231019	091000	75720200	19020	19050	19050	19020	473
635	20231019	090900	66719320	19050	19050	19050	19050	9
636	20231019	090800	66547870	19050	19060	19070	19050	152
637	20231019	090700	63651570	19060	19050	19060	19050	11
638	20231019	090600	63442010	19050	19070	19080	19030	360
639	20231019	090500	56582460	19070	19080	19090	19070	190
640	20231019	090400	52957470	19120	19140	19160	19070	1413
641	20231019	090300	25929310	19140	19250	19250	19140	361
642	20231019	090200	18996370	19210	19350	19350	19210	249
643	20231019	090100	14198750	19350	19400	19400	19350	32
644	20231019	090000	13578130	19350	19420	19450	19350	700