KissMeData/251630/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	202300	748050720	8870	8870	8870	8870	2529
3	20231019	202200	748050720	8870	8870	8870	8870	0
4	20231019	202100	748050720	8870	8870	8870	8870	0
5	20231019	202000	748050720	8870	8870	8870	8870	0
6	20231019	201900	748050720	8870	8870	8870	8870	0
7	20231019	201800	748050720	8870	8870	8870	8870	0
8	20231019	201700	748050720	8870	8870	8870	8870	0
9	20231019	201600	748050720	8870	8870	8870	8870	0
10	20231019	201500	748050720	8870	8870	8870	8870	0
11	20231019	201400	748050720	8870	8870	8870	8870	0
12	20231019	201300	748050720	8870	8870	8870	8870	0
13	20231019	201200	748050720	8870	8870	8870	8870	0
14	20231019	201100	748050720	8870	8870	8870	8870	0
15	20231019	201000	748050720	8870	8870	8870	8870	0
16	20231019	200900	748050720	8870	8870	8870	8870	0
17	20231019	200800	748050720	8870	8870	8870	8870	0
18	20231019	200700	748050720	8870	8870	8870	8870	0
19	20231019	200600	748050720	8870	8870	8870	8870	0
20	20231019	200500	748050720	8870	8870	8870	8870	0
21	20231019	200400	748050720	8870	8870	8870	8870	0
22	20231019	200300	748050720	8870	8870	8870	8870	0
23	20231019	200200	748050720	8870	8870	8870	8870	0
24	20231019	200100	748050720	8870	8870	8870	8870	0
25	20231019	200000	748050720	8870	8870	8870	8870	0
26	20231019	195900	748050720	8870	8870	8870	8870	0
27	20231019	195800	748050720	8870	8870	8870	8870	0
28	20231019	195700	748050720	8870	8870	8870	8870	0
29	20231019	195600	748050720	8870	8870	8870	8870	0
30	20231019	195500	748050720	8870	8870	8870	8870	0
31	20231019	195400	748050720	8870	8870	8870	8870	0
32	20231019	195300	748050720	8870	8870	8870	8870	2529
33	20231019	195200	748050720	8870	8870	8870	8870	0
34	20231019	195100	748050720	8870	8870	8870	8870	0
35	20231019	195000	748050720	8870	8870	8870	8870	0
36	20231019	194900	748050720	8870	8870	8870	8870	0
37	20231019	194800	748050720	8870	8870	8870	8870	0
38	20231019	194700	748050720	8870	8870	8870	8870	0
39	20231019	194600	748050720	8870	8870	8870	8870	0
40	20231019	194500	748050720	8870	8870	8870	8870	0
41	20231019	194400	748050720	8870	8870	8870	8870	0
42	20231019	194300	748050720	8870	8870	8870	8870	0
43	20231019	194200	748050720	8870	8870	8870	8870	0
44	20231019	194100	748050720	8870	8870	8870	8870	0
45	20231019	194000	748050720	8870	8870	8870	8870	0
46	20231019	193900	748050720	8870	8870	8870	8870	0
47	20231019	193800	748050720	8870	8870	8870	8870	0
48	20231019	193700	748050720	8870	8870	8870	8870	0
49	20231019	193600	748050720	8870	8870	8870	8870	0
50	20231019	193500	748050720	8870	8870	8870	8870	0
51	20231019	193400	748050720	8870	8870	8870	8870	0
52	20231019	193300	748050720	8870	8870	8870	8870	0
53	20231019	193200	748050720	8870	8870	8870	8870	0
54	20231019	193100	748050720	8870	8870	8870	8870	0
55	20231019	193000	748050720	8870	8870	8870	8870	0
56	20231019	192900	748050720	8870	8870	8870	8870	0
57	20231019	192800	748050720	8870	8870	8870	8870	0
58	20231019	192700	748050720	8870	8870	8870	8870	0
59	20231019	192600	748050720	8870	8870	8870	8870	0
60	20231019	192500	748050720	8870	8870	8870	8870	0
61	20231019	192400	748050720	8870	8870	8870	8870	0
62	20231019	192300	748050720	8870	8870	8870	8870	2529
63	20231019	192200	748050720	8870	8870	8870	8870	0
64	20231019	192100	748050720	8870	8870	8870	8870	0
65	20231019	192000	748050720	8870	8870	8870	8870	0
66	20231019	191900	748050720	8870	8870	8870	8870	0
67	20231019	191800	748050720	8870	8870	8870	8870	0
68	20231019	191700	748050720	8870	8870	8870	8870	0
69	20231019	191600	748050720	8870	8870	8870	8870	0
70	20231019	191500	748050720	8870	8870	8870	8870	0
71	20231019	191400	748050720	8870	8870	8870	8870	0
72	20231019	191300	748050720	8870	8870	8870	8870	0
73	20231019	191200	748050720	8870	8870	8870	8870	0
74	20231019	191100	748050720	8870	8870	8870	8870	0
75	20231019	191000	748050720	8870	8870	8870	8870	0
76	20231019	190900	748050720	8870	8870	8870	8870	0
77	20231019	190800	748050720	8870	8870	8870	8870	0
78	20231019	190700	748050720	8870	8870	8870	8870	0
79	20231019	190600	748050720	8870	8870	8870	8870	0
80	20231019	190500	748050720	8870	8870	8870	8870	0
81	20231019	190400	748050720	8870	8870	8870	8870	0
82	20231019	190300	748050720	8870	8870	8870	8870	0
83	20231019	190200	748050720	8870	8870	8870	8870	0
84	20231019	190100	748050720	8870	8870	8870	8870	0
85	20231019	190000	748050720	8870	8870	8870	8870	0
86	20231019	185900	748050720	8870	8870	8870	8870	0
87	20231019	185800	748050720	8870	8870	8870	8870	0
88	20231019	185700	748050720	8870	8870	8870	8870	0
89	20231019	185600	748050720	8870	8870	8870	8870	0
90	20231019	185500	748050720	8870	8870	8870	8870	0
91	20231019	185400	748050720	8870	8870	8870	8870	0
92	20231019	185300	748050720	8870	8870	8870	8870	2529
93	20231019	185200	748050720	8870	8870	8870	8870	0
94	20231019	185100	748050720	8870	8870	8870	8870	0
95	20231019	185000	748050720	8870	8870	8870	8870	0
96	20231019	184900	748050720	8870	8870	8870	8870	0
97	20231019	184800	748050720	8870	8870	8870	8870	0
98	20231019	184700	748050720	8870	8870	8870	8870	0
99	20231019	184600	748050720	8870	8870	8870	8870	0
100	20231019	184500	748050720	8870	8870	8870	8870	0
101	20231019	184400	748050720	8870	8870	8870	8870	0
102	20231019	184300	748050720	8870	8870	8870	8870	0
103	20231019	184200	748050720	8870	8870	8870	8870	0
104	20231019	184100	748050720	8870	8870	8870	8870	0
105	20231019	184000	748050720	8870	8870	8870	8870	0
106	20231019	183900	748050720	8870	8870	8870	8870	0
107	20231019	183800	748050720	8870	8870	8870	8870	0
108	20231019	183700	748050720	8870	8870	8870	8870	0
109	20231019	183600	748050720	8870	8870	8870	8870	0
110	20231019	183500	748050720	8870	8870	8870	8870	0
111	20231019	183400	748050720	8870	8870	8870	8870	0
112	20231019	183300	748050720	8870	8870	8870	8870	0
113	20231019	183200	748050720	8870	8870	8870	8870	0
114	20231019	183100	748050720	8870	8870	8870	8870	0
115	20231019	183000	748050720	8870	8870	8870	8870	0
116	20231019	182900	748050720	8870	8870	8870	8870	0
117	20231019	182800	748050720	8870	8870	8870	8870	0
118	20231019	182700	748050720	8870	8870	8870	8870	0
119	20231019	182600	748050720	8870	8870	8870	8870	0
120	20231019	182500	748050720	8870	8870	8870	8870	0
121	20231019	182400	748050720	8870	8870	8870	8870	0
122	20231019	182300	748050720	8870	8870	8870	8870	2529
123	20231019	182200	748050720	8870	8870	8870	8870	0
124	20231019	182100	748050720	8870	8870	8870	8870	0
125	20231019	182000	748050720	8870	8870	8870	8870	0
126	20231019	181900	748050720	8870	8870	8870	8870	0
127	20231019	181800	748050720	8870	8870	8870	8870	0
128	20231019	181700	748050720	8870	8870	8870	8870	0
129	20231019	181600	748050720	8870	8870	8870	8870	0
130	20231019	181500	748050720	8870	8870	8870	8870	0
131	20231019	181400	748050720	8870	8870	8870	8870	0
132	20231019	181300	748050720	8870	8870	8870	8870	0
133	20231019	181200	748050720	8870	8870	8870	8870	0
134	20231019	181100	748050720	8870	8870	8870	8870	0
135	20231019	181000	748050720	8870	8870	8870	8870	0
136	20231019	180900	748050720	8870	8870	8870	8870	0
137	20231019	180800	748050720	8870	8870	8870	8870	0
138	20231019	180700	748050720	8870	8870	8870	8870	0
139	20231019	180600	748050720	8870	8870	8870	8870	0
140	20231019	180500	748050720	8870	8870	8870	8870	0
141	20231019	180400	748050720	8870	8870	8870	8870	0
142	20231019	180300	748050720	8870	8870	8870	8870	0
143	20231019	180200	748050720	8870	8870	8870	8870	0
144	20231019	180100	748050720	8870	8870	8870	8870	0
145	20231019	180000	748050720	8870	8870	8870	8870	0
146	20231019	175900	748050720	8870	8870	8870	8870	0
147	20231019	175800	748050720	8870	8870	8870	8870	0
148	20231019	175700	748050720	8870	8870	8870	8870	0
149	20231019	175600	748050720	8870	8870	8870	8870	0
150	20231019	175500	748050720	8870	8870	8870	8870	0
151	20231019	175400	748050720	8870	8870	8870	8870	0
152	20231019	175300	748050720	8870	8870	8870	8870	2529
153	20231019	175200	748050720	8870	8870	8870	8870	0
154	20231019	175100	748050720	8870	8870	8870	8870	0
155	20231019	175000	748050720	8870	8870	8870	8870	0
156	20231019	174900	748050720	8870	8870	8870	8870	0
157	20231019	174800	748050720	8870	8870	8870	8870	0
158	20231019	174700	748050720	8870	8870	8870	8870	0
159	20231019	174600	748050720	8870	8870	8870	8870	0
160	20231019	174500	748050720	8870	8870	8870	8870	0
161	20231019	174400	748050720	8870	8870	8870	8870	0
162	20231019	174300	748050720	8870	8870	8870	8870	0
163	20231019	174200	748050720	8870	8870	8870	8870	0
164	20231019	174100	748050720	8870	8870	8870	8870	0
165	20231019	174000	748050720	8870	8870	8870	8870	0
166	20231019	173900	748050720	8870	8870	8870	8870	0
167	20231019	173800	748050720	8870	8870	8870	8870	0
168	20231019	173700	748050720	8870	8870	8870	8870	0
169	20231019	173600	748050720	8870	8870	8870	8870	0
170	20231019	173500	748050720	8870	8870	8870	8870	0
171	20231019	173400	748050720	8870	8870	8870	8870	0
172	20231019	173300	748050720	8870	8870	8870	8870	0
173	20231019	173200	748050720	8870	8870	8870	8870	0
174	20231019	173100	748050720	8870	8870	8870	8870	0
175	20231019	173000	748050720	8870	8870	8870	8870	0
176	20231019	172900	748050720	8870	8870	8870	8870	0
177	20231019	172800	748050720	8870	8870	8870	8870	0
178	20231019	172700	748050720	8870	8870	8870	8870	0
179	20231019	172600	748050720	8870	8870	8870	8870	0
180	20231019	172500	748050720	8870	8870	8870	8870	0
181	20231019	172400	748050720	8870	8870	8870	8870	0
182	20231019	172300	748050720	8870	8870	8870	8870	2529
183	20231019	172200	748050720	8870	8870	8870	8870	0
184	20231019	172100	748050720	8870	8870	8870	8870	0
185	20231019	172000	748050720	8870	8870	8870	8870	0
186	20231019	171900	748050720	8870	8870	8870	8870	0
187	20231019	171800	748050720	8870	8870	8870	8870	0
188	20231019	171700	748050720	8870	8870	8870	8870	0
189	20231019	171600	748050720	8870	8870	8870	8870	0
190	20231019	171500	748050720	8870	8870	8870	8870	0
191	20231019	171400	748050720	8870	8870	8870	8870	0
192	20231019	171300	748050720	8870	8870	8870	8870	0
193	20231019	171200	748050720	8870	8870	8870	8870	0
194	20231019	171100	748050720	8870	8870	8870	8870	0
195	20231019	171000	748050720	8870	8870	8870	8870	0
196	20231019	170900	748050720	8870	8870	8870	8870	0
197	20231019	170800	748050720	8870	8870	8870	8870	0
198	20231019	170700	748050720	8870	8870	8870	8870	0
199	20231019	170600	748050720	8870	8870	8870	8870	0
200	20231019	170500	748050720	8870	8870	8870	8870	0
201	20231019	170400	748050720	8870	8870	8870	8870	0
202	20231019	170300	748050720	8870	8870	8870	8870	0
203	20231019	170200	748050720	8870	8870	8870	8870	0
204	20231019	170100	748050720	8870	8870	8870	8870	0
205	20231019	170000	748050720	8870	8870	8870	8870	0
206	20231019	165900	748050720	8870	8870	8870	8870	0
207	20231019	165800	748050720	8870	8870	8870	8870	0
208	20231019	165700	748050720	8870	8870	8870	8870	0
209	20231019	165600	748050720	8870	8870	8870	8870	0
210	20231019	165500	748050720	8870	8870	8870	8870	0
211	20231019	165400	748050720	8870	8870	8870	8870	0
212	20231019	165300	748050720	8870	8870	8870	8870	2529
213	20231019	165200	748050720	8870	8870	8870	8870	0
214	20231019	165100	748050720	8870	8870	8870	8870	0
215	20231019	165000	748050720	8870	8870	8870	8870	0
216	20231019	164900	748050720	8870	8870	8870	8870	0
217	20231019	164800	748050720	8870	8870	8870	8870	0
218	20231019	164700	748050720	8870	8870	8870	8870	0
219	20231019	164600	748050720	8870	8870	8870	8870	0
220	20231019	164500	748050720	8870	8870	8870	8870	0
221	20231019	164400	748050720	8870	8870	8870	8870	0
222	20231019	164300	748050720	8870	8870	8870	8870	0
223	20231019	164200	748050720	8870	8870	8870	8870	0
224	20231019	164100	748050720	8870	8870	8870	8870	0
225	20231019	164000	748050720	8870	8870	8870	8870	0
226	20231019	163900	748050720	8870	8870	8870	8870	0
227	20231019	163800	748050720	8870	8870	8870	8870	0
228	20231019	163700	748050720	8870	8870	8870	8870	0
229	20231019	163600	748050720	8870	8870	8870	8870	0
230	20231019	163500	748050720	8870	8870	8870	8870	0
231	20231019	163400	748050720	8870	8870	8870	8870	0
232	20231019	163300	748050720	8870	8870	8870	8870	0
233	20231019	163200	748050720	8870	8870	8870	8870	0
234	20231019	163100	748050720	8870	8870	8870	8870	0
235	20231019	163000	748050720	8870	8870	8870	8870	0
236	20231019	162900	748050720	8870	8870	8870	8870	0
237	20231019	162800	748050720	8870	8870	8870	8870	0
238	20231019	162700	748050720	8870	8870	8870	8870	0
239	20231019	162600	748050720	8870	8870	8870	8870	0
240	20231019	162500	748050720	8870	8870	8870	8870	0
241	20231019	162400	748050720	8870	8870	8870	8870	0
242	20231019	162300	748050720	8870	8870	8870	8870	2529
243	20231019	162200	748050720	8870	8870	8870	8870	0
244	20231019	162100	748050720	8870	8870	8870	8870	0
245	20231019	162000	748050720	8870	8870	8870	8870	0
246	20231019	161900	748050720	8870	8870	8870	8870	0
247	20231019	161800	748050720	8870	8870	8870	8870	0
248	20231019	161700	748050720	8870	8870	8870	8870	0
249	20231019	161600	748050720	8870	8870	8870	8870	0
250	20231019	161500	748050720	8870	8870	8870	8870	0
251	20231019	161400	748050720	8870	8870	8870	8870	0
252	20231019	161300	748050720	8870	8870	8870	8870	0
253	20231019	161200	748050720	8870	8870	8870	8870	0
254	20231019	161100	748050720	8870	8870	8870	8870	0
255	20231019	161000	748050720	8870	8870	8870	8870	0
256	20231019	160900	748050720	8870	8870	8870	8870	0
257	20231019	160800	748050720	8870	8870	8870	8870	0
258	20231019	160700	748050720	8870	8870	8870	8870	0
259	20231019	160600	748050720	8870	8870	8870	8870	0
260	20231019	160500	748050720	8870	8870	8870	8870	0
261	20231019	160400	748050720	8870	8870	8870	8870	0
262	20231019	160300	748050720	8870	8870	8870	8870	0
263	20231019	160200	748050720	8870	8870	8870	8870	0
264	20231019	160100	748050720	8870	8870	8870	8870	0
265	20231019	160000	748050720	8870	8870	8870	8870	0
266	20231019	155900	748050720	8870	8870	8870	8870	0
267	20231019	155800	748050720	8870	8870	8870	8870	0
268	20231019	155700	748050720	8870	8870	8870	8870	0
269	20231019	155600	748050720	8870	8870	8870	8870	0
270	20231019	155500	748050720	8870	8870	8870	8870	0
271	20231019	155400	748050720	8870	8870	8870	8870	0
272	20231019	155300	748050720	8870	8870	8870	8870	2529
273	20231019	155200	748050720	8870	8870	8870	8870	0
274	20231019	155100	748050720	8870	8870	8870	8870	0
275	20231019	155000	748050720	8870	8870	8870	8870	0
276	20231019	154900	748050720	8870	8870	8870	8870	0
277	20231019	154800	748050720	8870	8870	8870	8870	0
278	20231019	154700	748050720	8870	8870	8870	8870	0
279	20231019	154600	748050720	8870	8870	8870	8870	0
280	20231019	154500	748050720	8870	8870	8870	8870	0
281	20231019	154400	748050720	8870	8870	8870	8870	0
282	20231019	154300	748050720	8870	8870	8870	8870	0
283	20231019	154200	748050720	8870	8870	8870	8870	0
284	20231019	154100	748050720	8870	8870	8870	8870	0
285	20231019	154000	748050720	8870	8870	8870	8870	0
286	20231019	153900	748050720	8870	8870	8870	8870	0
287	20231019	153800	748050720	8870	8870	8870	8870	0
288	20231019	153700	748050720	8870	8870	8870	8870	0
289	20231019	153600	748050720	8870	8870	8870	8870	0
290	20231019	153500	748050720	8870	8870	8870	8870	0
291	20231019	153400	748050720	8870	8870	8870	8870	0
292	20231019	153300	748050720	8870	8870	8870	8870	0
293	20231019	153200	748050720	8870	8870	8870	8870	0
294	20231019	153100	748050720	8870	8870	8870	8870	0
295	20231019	153000	748050720	8870	8870	8870	8870	2529
296	20231019	152900	725618490	8870	8870	8870	8870	0
297	20231019	152800	725618490	8870	8870	8870	8870	0
298	20231019	152700	725618490	8870	8870	8870	8870	0
299	20231019	152600	725618490	8870	8870	8870	8870	0
300	20231019	152500	725618490	8870	8870	8870	8870	0
301	20231019	152400	725618490	8870	8870	8870	8870	0
302	20231019	152300	725618490	8870	8870	8870	8870	0
303	20231019	152200	725618490	8870	8870	8870	8870	0
304	20231019	152100	725618490	8870	8870	8870	8870	0
305	20231019	152000	725618490	8870	8870	8870	8870	0
306	20231019	151900	725618490	8870	8830	8870	8810	1608
307	20231019	151800	711432560	8870	8830	8870	8820	600
308	20231019	151700	706139720	8870	8830	8870	8830	94
309	20231019	151600	705309360	8870	8840	8870	8830	104
310	20231019	151500	704390350	8870	8870	8870	8830	722
311	20231019	151400	698012540	8840	8850	8860	8830	576
312	20231019	151300	692914940	8860	8830	8860	8830	184
313	20231019	151200	691287210	8860	8830	8860	8830	792
314	20231019	151100	684293790	8840	8850	8850	8840	158
315	20231019	151000	682896470	8830	8830	8830	8830	227
316	20231019	150900	680892060	8830	8830	8830	8830	82
317	20231019	150800	680168000	8830	8850	8880	8820	1974
318	20231019	150700	662721130	8880	8890	8890	8850	85
319	20231019	150600	661968810	8860	8860	8860	8860	126
320	20231019	150500	660852450	8860	8900	8900	8860	100
321	20231019	150400	659966410	8900	8860	8900	8860	409
322	20231019	150300	656342630	8900	8900	8900	8900	1
323	20231019	150200	656333730	8860	8860	8860	8860	148
324	20231019	150100	655022450	8900	8870	8900	8860	84
325	20231019	150000	654277680	8900	8860	8900	8860	233
326	20231019	145900	652205300	8860	8860	8860	8860	163
327	20231019	145800	650761120	8900	8890	8900	8870	507
328	20231019	145700	646254560	8860	8860	8890	8860	269
329	20231019	145600	643871100	8890	8840	8890	8840	150
330	20231019	145500	642544480	8880	8880	8880	8880	364
331	20231019	145400	639312160	8830	8880	8880	8830	87
332	20231019	145300	638543700	8890	8830	8890	8830	318
333	20231019	145200	635735640	8830	8830	8830	8830	33
334	20231019	145100	635444250	8830	8830	8890	8830	83
335	20231019	145000	634711300	8830	8830	8890	8830	370
336	20231019	144900	631444140	8830	8890	8890	8830	183
337	20231019	144800	629828190	8830	8830	8890	8830	95
338	20231019	144700	628989220	8830	8830	8830	8830	99
339	20231019	144600	628115050	8830	8890	8890	8830	175
340	20231019	144500	626569490	8890	8850	8890	8840	123
341	20231019	144400	625482020	8870	8840	8870	8840	99
342	20231019	144300	624606830	8870	8840	8870	8840	95
343	20231019	144200	623766670	8840	8840	8840	8840	100
344	20231019	144100	622882670	8840	8870	8870	8840	84
345	20231019	144000	622140080	8840	8840	8870	8840	155
346	20231019	143900	620769820	8890	8910	8910	8840	36
347	20231019	143800	620451460	8840	8850	8910	8840	83
348	20231019	143700	619717330	8850	8910	8910	8850	67
349	20231019	143600	619124320	8850	8850	8920	8850	1211
350	20231019	143500	608406900	8850	8850	8850	8840	78
351	20231019	143400	607717060	8870	8850	8870	8850	134
352	20231019	143300	606531110	8860	8850	8860	8850	290
353	20231019	143200	603962190	8850	8850	8870	8850	83
354	20231019	143100	603227620	8870	8850	8870	8850	179
355	20231019	143000	601643430	8870	8850	8870	8850	84
356	20231019	142900	600899990	8870	8870	8870	8870	1
357	20231019	142800	600891120	8850	8870	8870	8850	151
358	20231019	142700	599553960	8870	8860	8870	8860	85
359	20231019	142600	598800830	8870	8860	8870	8860	56
360	20231019	142500	598304650	8860	8860	8860	8860	148
361	20231019	142400	596993370	8870	8860	8870	8860	50
362	20231019	142300	596550360	8870	8870	8870	8860	61
363	20231019	142200	596009630	8860	8860	8860	8860	216
364	20231019	142100	594095870	8860	8860	8860	8860	81
365	20231019	142000	593378210	8860	8860	8860	8860	73
366	20231019	141900	592731430	8870	8890	8890	8860	557
367	20231019	141800	587781190	8870	8890	8890	8870	44
368	20231019	141700	587390690	8890	8870	8890	8870	85
369	20231019	141600	586636700	8870	8870	8870	8870	165
370	20231019	141500	585173150	8880	8880	8880	8880	1194
371	20231019	141400	574570430	8880	8890	8890	8880	106
372	20231019	141300	573628430	8890	8890	8890	8890	109
373	20231019	141200	572659420	8890	8890	8910	8890	84
374	20231019	141100	571912640	8890	8890	8890	8890	49
375	20231019	141000	571477030	8890	8890	8890	8890	53
376	20231019	140900	571005860	8890	8890	8890	8890	149
377	20231019	140800	569681250	8900	8890	8900	8890	40
378	20231019	140700	569325580	8890	8900	8910	8890	95
379	20231019	140600	568480540	8890	8880	8890	8880	169
380	20231019	140500	566979620	8890	8880	8890	8880	43
381	20231019	140400	566597680	8890	8880	8890	8880	283
382	20231019	140300	564082640	8880	8880	8880	8880	201
383	20231019	140200	562297760	8880	8880	8900	8880	93
384	20231019	140100	561471700	8900	8890	8900	8880	94
385	20231019	140000	560636700	8910	8880	8910	8880	300
386	20231019	135900	557972010	8880	8880	8910	8880	83
387	20231019	135800	557234940	8910	8890	8910	8880	1152
388	20231019	135700	546998930	8890	8890	8890	8890	100
389	20231019	135600	546109930	8910	8890	8910	8890	82
390	20231019	135500	545380930	8890	8890	8890	8890	34
391	20231019	135400	545078670	8890	8900	8900	8890	323
392	20231019	135300	542204230	8900	8900	8900	8900	82
393	20231019	135200	541474430	8910	8900	8910	8900	74
394	20231019	135100	540815430	8910	8950	8950	8900	102
395	20231019	135000	539907060	8960	8900	8960	8900	51
396	20231019	134900	539453040	8900	8960	8960	8900	35
397	20231019	134800	539141480	8900	8900	8900	8900	148
398	20231019	134700	537824280	8900	8900	8900	8900	34
399	20231019	134600	537521680	8910	8900	8910	8900	86
400	20231019	134500	536755790	8900	8900	8900	8900	115
401	20231019	134400	535732290	8900	8900	8900	8900	34
402	20231019	134300	535429690	8910	8970	8970	8910	55
403	20231019	134200	534939010	8970	8960	8970	8900	603
404	20231019	134100	529539940	8900	8920	8920	8900	1470
405	20231019	134000	516442090	8910	8910	8910	8910	82
406	20231019	133900	515711470	8970	8910	8970	8910	100
407	20231019	133800	514820410	8910	8910	8970	8910	91
408	20231019	133700	514009120	8970	8910	8970	8910	50
409	20231019	133600	513563560	8910	8970	8970	8910	35
410	20231019	133500	513251650	8910	8910	8910	8910	148
411	20231019	133400	511932970	8910	8910	8910	8910	823
412	20231019	133300	504600040	8910	8920	8970	8910	730
413	20231019	133200	498088890	8920	8920	8920	8920	115
414	20231019	133100	497063090	8920	8920	8920	8920	33
415	20231019	133000	496768730	8920	8920	8920	8920	83
416	20231019	132900	496028370	8970	8920	8970	8920	150
417	20231019	132800	494690220	8970	8920	8970	8920	29
418	20231019	132700	494431490	8920	8920	8920	8920	83
419	20231019	132600	493691130	8920	8920	8920	8920	99
420	20231019	132500	492808050	8970	8920	8970	8920	135
421	20231019	132400	491601120	8930	8930	8930	8930	0
422	20231019	132300	491601120	8930	8930	8930	8920	40
423	20231019	132200	491244250	8930	8970	8970	8930	35
424	20231019	132100	490931660	8930	8930	8940	8930	133
425	20231019	132000	489743950	8930	8930	8970	8930	300
426	20231019	131900	487056950	8970	8970	8970	8970	1
427	20231019	131800	487047980	8970	8940	8970	8940	125
428	20231019	131700	485927720	8930	8930	8930	8930	203
429	20231019	131600	484114930	8970	8930	8970	8930	68
430	20231019	131500	483506330	8970	8970	8970	8970	1
431	20231019	131400	483497360	8930	8970	8970	8930	101
432	20231019	131300	482595350	8930	8930	8930	8930	34
433	20231019	131200	482291730	8930	8930	8930	8930	33
434	20231019	131100	481997040	8930	8940	8940	8930	360
435	20231019	131000	478778950	8940	8940	8940	8940	34
436	20231019	130900	478474990	8970	8970	8970	8940	35
437	20231019	130800	478162030	8940	8940	8940	8940	100
438	20231019	130700	477268030	8940	8940	8940	8940	638
439	20231019	130600	471564310	8940	8940	8940	8940	33
440	20231019	130500	471269290	8940	8940	8950	8940	176
441	20231019	130400	469695840	8940	8940	8940	8940	33
442	20231019	130300	469400820	8940	8940	8950	8940	250
443	20231019	130200	467165810	8940	8940	8940	8940	17
444	20231019	130100	467013830	8940	8940	8940	8940	124
445	20231019	130000	465905270	8950	8950	8950	8940	244
446	20231019	125900	463721810	8950	8950	8950	8950	33
447	20231019	125800	463426460	8950	8950	8950	8950	69
448	20231019	125700	462808910	8950	8950	8960	8950	315
449	20231019	125600	459986870	8960	8950	8960	8950	34
450	20231019	125500	459682560	8940	8940	8940	8940	98
451	20231019	125400	458806440	8940	8940	8940	8940	0
452	20231019	125300	458806440	8940	8940	8940	8940	34
453	20231019	125200	458502480	8940	8940	8940	8940	199
454	20231019	125100	456723420	8940	8940	8940	8940	154
455	20231019	125000	455346660	8940	8940	8940	8940	33
456	20231019	124900	455051640	8940	8940	8940	8940	66
457	20231019	124800	454461600	8940	8940	8940	8940	34
458	20231019	124700	454157640	8930	8970	8970	8930	50
459	20231019	124600	453710460	8940	8940	8940	8940	100
460	20231019	124500	452816460	8970	8970	8970	8970	211
461	20231019	124400	450923790	8940	8970	8970	8940	93
462	20231019	124300	450091170	8940	8940	8940	8940	99
463	20231019	124200	449206110	8940	8930	8940	8930	556
464	20231019	124100	444235800	8940	8940	8940	8940	60
465	20231019	124000	443699400	8930	8930	8940	8930	107
466	20231019	123900	442743820	8930	8930	8930	8930	57
467	20231019	123800	442234810	8930	8930	8930	8930	34
468	20231019	123700	441931190	8930	8930	8930	8930	2139
469	20231019	123600	422829920	8930	8930	8930	8930	0
470	20231019	123500	422829920	8930	8930	8930	8930	34
471	20231019	123400	422526300	8930	8930	8930	8930	99
472	20231019	123300	421642230	8930	8930	8930	8930	70
473	20231019	123200	421017130	8930	8930	8930	8930	0
474	20231019	123100	421017130	8930	8930	8930	8930	99
475	20231019	123000	420133060	8930	8930	8930	8930	33
476	20231019	122900	419838370	8930	8930	8930	8930	34
477	20231019	122800	419534750	8940	8940	8940	8940	1
478	20231019	122700	419525810	8940	8940	8940	8940	100
479	20231019	122600	418631810	8930	8930	8930	8930	34
480	20231019	122500	418328190	8930	8930	8930	8930	130
481	20231019	122400	417167290	8930	8940	8940	8930	76
482	20231019	122300	416488510	8940	8940	8940	8940	0
483	20231019	122200	416488510	8940	8940	8940	8940	103
484	20231019	122100	415567690	8940	8940	8940	8940	416
485	20231019	122000	411848650	8980	8940	8980	8940	84
486	20231019	121900	411097650	8940	8940	8940	8940	50
487	20231019	121800	410650650	8930	8930	8930	8930	100
488	20231019	121700	409757650	8940	8930	8940	8930	35
489	20231019	121600	409445080	8940	8930	8940	8930	35
490	20231019	121500	409132520	8940	8940	8940	8940	64
491	20231019	121400	408560360	8940	8940	8980	8940	47
492	20231019	121300	408140140	8940	8940	8940	8930	46
493	20231019	121200	407729230	8940	8940	8940	8930	78
494	20231019	121100	407032570	8940	8930	8940	8930	1451
495	20231019	121000	394061010	8930	8930	8930	8930	300
496	20231019	120900	391382010	8930	8930	8930	8930	100
497	20231019	120800	390489010	8930	8930	8930	8930	33
498	20231019	120700	390194320	8940	8930	8940	8930	134
499	20231019	120600	388996700	8940	8940	8940	8940	415
500	20231019	120500	385286600	8940	8940	8940	8940	155
501	20231019	120400	383900900	8940	8940	8940	8940	94
502	20231019	120300	383060540	8940	8940	8940	8940	98
503	20231019	120200	382184420	8950	8950	8950	8950	150
504	20231019	120100	380841920	8940	8950	8950	8940	412
505	20231019	120000	377155860	8950	8950	8950	8950	100
506	20231019	115900	376260860	8950	8980	8980	8950	39
507	20231019	115800	375911660	8950	8950	8950	8950	42
508	20231019	115700	375535760	8980	8950	8980	8950	67
509	20231019	115600	374936080	8950	8960	8960	8950	102
510	20231019	115500	374022500	8960	8960	8960	8960	37
511	20231019	115400	373690980	8950	8950	8950	8950	34
512	20231019	115300	373386680	8950	8950	8950	8950	66
513	20231019	115200	372795980	8950	8950	8950	8950	33
514	20231019	115100	372500630	8930	8930	8930	8930	33
515	20231019	115000	372205940	8930	8930	8940	8930	109
516	20231019	114900	371232470	8930	8930	8930	8930	0
517	20231019	114800	371232470	8930	8940	8940	8930	474
518	20231019	114700	366995240	8940	8940	8940	8940	108
519	20231019	114600	366029720	8940	8940	8940	8940	33
520	20231019	114500	365734700	8950	8940	8950	8940	134
521	20231019	114400	364535740	8940	8940	8940	8940	99
522	20231019	114300	363650680	8930	8930	8940	8930	680
523	20231019	114200	357571870	8930	8930	8930	8930	130
524	20231019	114100	356410970	8930	8940	8940	8930	121
525	20231019	114000	355330220	8940	8940	8940	8940	0
526	20231019	113900	355330220	8940	8940	8940	8940	413
527	20231019	113800	351638000	8940	8940	8940	8940	99
528	20231019	113700	350752940	8940	8940	8940	8940	34
529	20231019	113600	350448980	8980	8980	8980	8940	5
530	20231019	113500	350404150	8940	8940	8950	8940	129
531	20231019	113400	349250880	8940	8960	8960	8940	35
532	20231019	113300	348937960	8940	8940	8940	8940	33
533	20231019	113200	348642940	8940	8940	8940	8940	103
534	20231019	113100	347722120	8940	8950	8950	8940	1198
535	20231019	113000	337007400	8950	8960	8960	8950	98
536	20231019	112900	336129650	8950	8960	8960	8950	36
537	20231019	112800	335807440	8960	8950	8960	8950	42
538	20231019	112700	335431500	9000	9000	9000	9000	56
539	20231019	112600	334927500	8950	8950	8950	8950	99
540	20231019	112500	334041450	8950	9000	9000	8950	35
541	20231019	112400	333728150	8950	8950	8950	8950	33
542	20231019	112300	333432800	8950	8950	8950	8950	65
543	20231019	112200	332851050	8950	8950	8950	8950	34
544	20231019	112100	332546750	8950	8950	8950	8950	33
545	20231019	112000	332251400	8950	8950	8950	8950	234
546	20231019	111900	330157100	8950	8970	8970	8950	562
547	20231019	111800	325123380	9000	9000	9000	9000	1
548	20231019	111700	325114380	8960	8980	8980	8960	999
549	20231019	111600	316158090	8970	8980	8980	8970	99
550	20231019	111500	315269730	8970	8970	8970	8970	34
551	20231019	111400	314964750	8980	8980	8980	8980	0
552	20231019	111300	314964750	8980	8980	8980	8980	99
553	20231019	111200	314075730	9050	8990	9050	8980	594
554	20231019	111100	308724470	9040	8980	9040	8980	34
555	20231019	111000	308419090	8980	8980	8980	8980	65
556	20231019	110900	307835390	8970	8970	8970	8970	34
557	20231019	110800	307530410	8980	9070	9070	8980	137
558	20231019	110700	306299790	8980	8990	8990	8960	3883
559	20231019	110600	271464090	9070	9000	9070	9000	44
560	20231019	110500	271067390	9100	8990	9100	8990	815
561	20231019	110400	263664050	8990	8990	8990	8990	90
562	20231019	110300	262854950	8990	8990	8990	8990	34
563	20231019	110200	262549290	8990	8990	8990	8990	48
564	20231019	110100	262117770	8990	9000	9000	8990	633
565	20231019	110000	256421440	9000	9000	9010	9000	355
566	20231019	105900	253225940	9010	9010	9010	9010	104
567	20231019	105800	252288900	9010	9020	9020	9010	111
568	20231019	105700	251288540	9020	9020	9020	9020	0
569	20231019	105600	251288540	9020	9010	9020	9010	26
570	20231019	105500	251054030	9010	9010	9010	9010	66
571	20231019	105400	250459370	9090	9090	9090	9090	0
572	20231019	105300	250459370	9090	9090	9090	9090	0
573	20231019	105200	250459370	9090	9020	9090	9020	67
574	20231019	105100	249854960	9090	9060	9090	9060	20
575	20231019	105000	249673220	9090	9090	9090	9090	0
576	20231019	104900	249673220	9090	9020	9090	9020	71
577	20231019	104800	249032450	9090	9090	9090	9090	0
578	20231019	104700	249032450	9090	9090	9090	9090	0
579	20231019	104600	249032450	9090	9090	9090	9090	222
580	20231019	104500	247014470	9010	9010	9010	9010	73
581	20231019	104400	246356740	9010	9010	9010	9010	0
582	20231019	104300	246356740	9010	9000	9010	9000	805
583	20231019	104200	239111730	9010	9010	9010	9010	57
584	20231019	104100	238598160	9090	9090	9090	9090	1
585	20231019	104000	238589070	9000	8980	9000	8980	34
586	20231019	103900	238283320	8980	9040	9040	8980	1879
587	20231019	103800	221343980	9050	9050	9050	9050	95
588	20231019	103700	220484230	9050	9050	9050	9050	200
589	20231019	103600	218674230	9050	9050	9050	9050	65
590	20231019	103500	218085980	9050	9050	9050	9050	100
591	20231019	103400	217180980	9090	9090	9090	9090	0
592	20231019	103300	217180980	9090	9090	9090	9090	29
593	20231019	103200	216917370	9090	9090	9090	9090	7
594	20231019	103100	216853740	9090	9090	9090	9090	7
595	20231019	103000	216790110	9100	9100	9100	9050	153
596	20231019	102900	215401110	9100	9100	9100	9100	47
597	20231019	102800	214973410	9100	9100	9100	9100	8
598	20231019	102700	214900610	9070	9050	9070	9050	38
599	20231019	102600	214556350	9030	9030	9030	9030	75
600	20231019	102500	213879100	9030	9030	9030	9030	8
601	20231019	102400	213806860	9020	9020	9020	9020	0
602	20231019	102300	213806860	9020	9020	9020	9020	0
603	20231019	102200	213806860	9020	9020	9020	9020	0
604	20231019	102100	213806860	9020	9020	9020	9020	0
605	20231019	102000	213806860	9020	9020	9020	9020	0
606	20231019	101900	213806860	9020	9020	9020	9020	0
607	20231019	101800	213806860	9020	9030	9030	9020	11
608	20231019	101700	213707630	9030	9030	9030	9030	13
609	20231019	101600	213590240	9020	9020	9020	9020	0
610	20231019	101500	213590240	9020	9020	9020	9020	6
611	20231019	101400	213536120	9030	9030	9030	9030	1
612	20231019	101300	213527090	9040	9040	9040	9040	6
613	20231019	101200	213472850	9020	9020	9020	9020	2
614	20231019	101100	213454810	9030	9030	9030	9030	0
615	20231019	101000	213454810	9030	9030	9030	9030	100
616	20231019	100900	212551810	9030	9030	9030	9030	0
617	20231019	100800	212551810	9030	9030	9030	9030	0
618	20231019	100700	212551810	9030	9040	9040	9030	173
619	20231019	100600	210989420	9040	9070	9070	9040	325
620	20231019	100500	208051360	9040	9090	9090	9040	201
621	20231019	100400	206234270	9030	9030	9030	9030	0
622	20231019	100300	206234270	9030	9030	9030	9030	0
623	20231019	100200	206234270	9030	9060	9060	9030	281
624	20231019	100100	203692520	9120	9120	9120	9120	1
625	20231019	100000	203683400	9140	9130	9140	9130	22
626	20231019	095900	203482420	9140	9140	9140	9140	0
627	20231019	095800	203482420	9140	9110	9140	9110	13
628	20231019	095700	203363960	9130	9130	9130	9130	0
629	20231019	095600	203363960	9130	9120	9130	9120	138
630	20231019	095500	202104420	9130	9130	9130	9130	101
631	20231019	095400	201182290	9130	9150	9150	9110	110
632	20231019	095300	200179960	9160	9030	9160	9030	1481
633	20231019	095200	186766620	9030	9010	9030	9000	671
634	20231019	095100	180722180	9020	9020	9020	9020	11
635	20231019	095000	180622960	9020	9000	9020	9000	6
636	20231019	094900	180568940	9000	9000	9020	9000	14
637	20231019	094800	180442920	9030	9030	9030	9030	0
638	20231019	094700	180442920	9030	9030	9030	9030	1
639	20231019	094600	180433890	8990	8990	8990	8990	5
640	20231019	094500	180388940	9030	8990	9030	8990	147
641	20231019	094400	179067210	9040	9040	9040	9040	0
642	20231019	094300	179067210	9040	9040	9040	9040	0
643	20231019	094200	179067210	9040	9030	9040	9030	5
644	20231019	094100	179022050	9040	9040	9040	9040	103
645	20231019	094000	178090930	9040	8970	9040	8970	2350
646	20231019	093900	156933580	8970	8970	8970	8970	5
647	20231019	093800	156888730	8970	8970	8970	8970	12
648	20231019	093700	156781090	8970	8960	8970	8960	5
649	20231019	093600	156736250	8970	8970	8970	8970	0
650	20231019	093500	156736250	8970	8970	8970	8960	23
651	20231019	093400	156529950	8930	8930	8930	8930	100
652	20231019	093300	155636950	8930	8940	8970	8930	96
653	20231019	093200	154779410	8940	8970	8970	8940	51
654	20231019	093100	154323140	8960	8960	8960	8960	2
655	20231019	093000	154305220	8930	8960	8960	8930	181
656	20231019	092900	152687790	8940	8940	8940	8940	521
657	20231019	092800	148030050	8970	8970	8970	8970	18
658	20231019	092700	147868590	8970	8950	8970	8940	1202
659	20231019	092600	137119510	8970	8970	8970	8970	12
660	20231019	092500	137011870	8970	8980	8980	8970	217
661	20231019	092400	135065310	8990	9040	9040	8990	122
662	20231019	092300	133968480	8990	9000	9050	8990	178
663	20231019	092200	132367280	9050	9050	9050	9050	4
664	20231019	092100	132331080	9060	9060	9060	9060	210
665	20231019	092000	130428480	9060	9010	9060	8980	507
666	20231019	091900	125873560	9060	9060	9060	9060	10
667	20231019	091800	125782960	9070	9070	9070	9070	0
668	20231019	091700	125782960	9070	9070	9070	9070	3
669	20231019	091600	125755750	8980	8990	8990	8980	500
670	20231019	091500	121265680	8990	9000	9000	8990	75
671	20231019	091400	120591120	9010	9090	9090	9010	598
672	20231019	091300	115163060	9090	9100	9100	9020	33
673	20231019	091200	114864390	9000	9000	9000	9000	0
674	20231019	091100	114864390	9000	9010	9010	9000	20
675	20231019	091000	114684340	9000	8980	9060	8980	1660
676	20231019	090900	99744840	8940	8950	8960	8930	1186
677	20231019	090800	89138950	8950	8960	8970	8950	58
678	20231019	090700	88619010	8940	8930	8940	8930	150
679	20231019	090600	87278300	8910	9090	9090	8910	3905
680	20231019	090500	52222860	9090	9090	9090	9090	60
681	20231019	090400	51677460	9090	9100	9100	9060	1865
682	20231019	090300	34721500	9100	9070	9130	9070	428
683	20231019	090200	30827820	9080	9130	9130	9080	1811
684	20231019	090100	14342910	9150	9230	9230	9150	507
685	20231019	090000	9701600	9150	9240	9320	9150	1054