KissMeData/361390/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	205000	659506540	15990	15990	15990	15990	1496
3	20231018	204900	659506540	15990	15990	15990	15990	0
4	20231018	204800	659506540	15990	15990	15990	15990	0
5	20231018	204700	659506540	15990	15990	15990	15990	0
6	20231018	204600	659506540	15990	15990	15990	15990	0
7	20231018	204500	659506540	15990	15990	15990	15990	0
8	20231018	204400	659506540	15990	15990	15990	15990	0
9	20231018	204300	659506540	15990	15990	15990	15990	0
10	20231018	204200	659506540	15990	15990	15990	15990	0
11	20231018	204100	659506540	15990	15990	15990	15990	0
12	20231018	204000	659506540	15990	15990	15990	15990	0
13	20231018	203900	659506540	15990	15990	15990	15990	0
14	20231018	203800	659506540	15990	15990	15990	15990	0
15	20231018	203700	659506540	15990	15990	15990	15990	0
16	20231018	203600	659506540	15990	15990	15990	15990	0
17	20231018	203500	659506540	15990	15990	15990	15990	0
18	20231018	203400	659506540	15990	15990	15990	15990	0
19	20231018	203300	659506540	15990	15990	15990	15990	0
20	20231018	203200	659506540	15990	15990	15990	15990	0
21	20231018	203100	659506540	15990	15990	15990	15990	0
22	20231018	203000	659506540	15990	15990	15990	15990	0
23	20231018	202900	659506540	15990	15990	15990	15990	0
24	20231018	202800	659506540	15990	15990	15990	15990	0
25	20231018	202700	659506540	15990	15990	15990	15990	0
26	20231018	202600	659506540	15990	15990	15990	15990	0
27	20231018	202500	659506540	15990	15990	15990	15990	0
28	20231018	202400	659506540	15990	15990	15990	15990	0
29	20231018	202300	659506540	15990	15990	15990	15990	0
30	20231018	202200	659506540	15990	15990	15990	15990	0
31	20231018	202100	659506540	15990	15990	15990	15990	0
32	20231018	202000	659506540	15990	15990	15990	15990	1496
33	20231018	201900	659506540	15990	15990	15990	15990	0
34	20231018	201800	659506540	15990	15990	15990	15990	0
35	20231018	201700	659506540	15990	15990	15990	15990	0
36	20231018	201600	659506540	15990	15990	15990	15990	0
37	20231018	201500	659506540	15990	15990	15990	15990	0
38	20231018	201400	659506540	15990	15990	15990	15990	0
39	20231018	201300	659506540	15990	15990	15990	15990	0
40	20231018	201200	659506540	15990	15990	15990	15990	0
41	20231018	201100	659506540	15990	15990	15990	15990	0
42	20231018	201000	659506540	15990	15990	15990	15990	0
43	20231018	200900	659506540	15990	15990	15990	15990	0
44	20231018	200800	659506540	15990	15990	15990	15990	0
45	20231018	200700	659506540	15990	15990	15990	15990	0
46	20231018	200600	659506540	15990	15990	15990	15990	0
47	20231018	200500	659506540	15990	15990	15990	15990	0
48	20231018	200400	659506540	15990	15990	15990	15990	0
49	20231018	200300	659506540	15990	15990	15990	15990	0
50	20231018	200200	659506540	15990	15990	15990	15990	0
51	20231018	200100	659506540	15990	15990	15990	15990	0
52	20231018	200000	659506540	15990	15990	15990	15990	0
53	20231018	195900	659506540	15990	15990	15990	15990	0
54	20231018	195800	659506540	15990	15990	15990	15990	0
55	20231018	195700	659506540	15990	15990	15990	15990	0
56	20231018	195600	659506540	15990	15990	15990	15990	0
57	20231018	195500	659506540	15990	15990	15990	15990	0
58	20231018	195400	659506540	15990	15990	15990	15990	0
59	20231018	195300	659506540	15990	15990	15990	15990	0
60	20231018	195200	659506540	15990	15990	15990	15990	0
61	20231018	195100	659506540	15990	15990	15990	15990	0
62	20231018	195000	659506540	15990	15990	15990	15990	1496
63	20231018	194900	659506540	15990	15990	15990	15990	0
64	20231018	194800	659506540	15990	15990	15990	15990	0
65	20231018	194700	659506540	15990	15990	15990	15990	0
66	20231018	194600	659506540	15990	15990	15990	15990	0
67	20231018	194500	659506540	15990	15990	15990	15990	0
68	20231018	194400	659506540	15990	15990	15990	15990	0
69	20231018	194300	659506540	15990	15990	15990	15990	0
70	20231018	194200	659506540	15990	15990	15990	15990	0
71	20231018	194100	659506540	15990	15990	15990	15990	0
72	20231018	194000	659506540	15990	15990	15990	15990	0
73	20231018	193900	659506540	15990	15990	15990	15990	0
74	20231018	193800	659506540	15990	15990	15990	15990	0
75	20231018	193700	659506540	15990	15990	15990	15990	0
76	20231018	193600	659506540	15990	15990	15990	15990	0
77	20231018	193500	659506540	15990	15990	15990	15990	0
78	20231018	193400	659506540	15990	15990	15990	15990	0
79	20231018	193300	659506540	15990	15990	15990	15990	0
80	20231018	193200	659506540	15990	15990	15990	15990	0
81	20231018	193100	659506540	15990	15990	15990	15990	0
82	20231018	193000	659506540	15990	15990	15990	15990	0
83	20231018	192900	659506540	15990	15990	15990	15990	0
84	20231018	192800	659506540	15990	15990	15990	15990	0
85	20231018	192700	659506540	15990	15990	15990	15990	0
86	20231018	192600	659506540	15990	15990	15990	15990	0
87	20231018	192500	659506540	15990	15990	15990	15990	0
88	20231018	192400	659506540	15990	15990	15990	15990	0
89	20231018	192300	659506540	15990	15990	15990	15990	0
90	20231018	192200	659506540	15990	15990	15990	15990	0
91	20231018	192100	659506540	15990	15990	15990	15990	0
92	20231018	192000	659506540	15990	15990	15990	15990	1496
93	20231018	191900	659506540	15990	15990	15990	15990	0
94	20231018	191800	659506540	15990	15990	15990	15990	0
95	20231018	191700	659506540	15990	15990	15990	15990	0
96	20231018	191600	659506540	15990	15990	15990	15990	0
97	20231018	191500	659506540	15990	15990	15990	15990	0
98	20231018	191400	659506540	15990	15990	15990	15990	0
99	20231018	191300	659506540	15990	15990	15990	15990	0
100	20231018	191200	659506540	15990	15990	15990	15990	0
101	20231018	191100	659506540	15990	15990	15990	15990	0
102	20231018	191000	659506540	15990	15990	15990	15990	0
103	20231018	190900	659506540	15990	15990	15990	15990	0
104	20231018	190800	659506540	15990	15990	15990	15990	0
105	20231018	190700	659506540	15990	15990	15990	15990	0
106	20231018	190600	659506540	15990	15990	15990	15990	0
107	20231018	190500	659506540	15990	15990	15990	15990	0
108	20231018	190400	659506540	15990	15990	15990	15990	0
109	20231018	190300	659506540	15990	15990	15990	15990	0
110	20231018	190200	659506540	15990	15990	15990	15990	0
111	20231018	190100	659506540	15990	15990	15990	15990	0
112	20231018	190000	659506540	15990	15990	15990	15990	0
113	20231018	185900	659506540	15990	15990	15990	15990	0
114	20231018	185800	659506540	15990	15990	15990	15990	0
115	20231018	185700	659506540	15990	15990	15990	15990	0
116	20231018	185600	659506540	15990	15990	15990	15990	0
117	20231018	185500	659506540	15990	15990	15990	15990	0
118	20231018	185400	659506540	15990	15990	15990	15990	0
119	20231018	185300	659506540	15990	15990	15990	15990	0
120	20231018	185200	659506540	15990	15990	15990	15990	0
121	20231018	185100	659506540	15990	15990	15990	15990	0
122	20231018	185000	659506540	15990	15990	15990	15990	1496
123	20231018	184900	659506540	15990	15990	15990	15990	0
124	20231018	184800	659506540	15990	15990	15990	15990	0
125	20231018	184700	659506540	15990	15990	15990	15990	0
126	20231018	184600	659506540	15990	15990	15990	15990	0
127	20231018	184500	659506540	15990	15990	15990	15990	0
128	20231018	184400	659506540	15990	15990	15990	15990	0
129	20231018	184300	659506540	15990	15990	15990	15990	0
130	20231018	184200	659506540	15990	15990	15990	15990	0
131	20231018	184100	659506540	15990	15990	15990	15990	0
132	20231018	184000	659506540	15990	15990	15990	15990	0
133	20231018	183900	659506540	15990	15990	15990	15990	0
134	20231018	183800	659506540	15990	15990	15990	15990	0
135	20231018	183700	659506540	15990	15990	15990	15990	0
136	20231018	183600	659506540	15990	15990	15990	15990	0
137	20231018	183500	659506540	15990	15990	15990	15990	0
138	20231018	183400	659506540	15990	15990	15990	15990	0
139	20231018	183300	659506540	15990	15990	15990	15990	0
140	20231018	183200	659506540	15990	15990	15990	15990	0
141	20231018	183100	659506540	15990	15990	15990	15990	0
142	20231018	183000	659506540	15990	15990	15990	15990	0
143	20231018	182900	659506540	15990	15990	15990	15990	0
144	20231018	182800	659506540	15990	15990	15990	15990	0
145	20231018	182700	659506540	15990	15990	15990	15990	0
146	20231018	182600	659506540	15990	15990	15990	15990	0
147	20231018	182500	659506540	15990	15990	15990	15990	0
148	20231018	182400	659506540	15990	15990	15990	15990	0
149	20231018	182300	659506540	15990	15990	15990	15990	0
150	20231018	182200	659506540	15990	15990	15990	15990	0
151	20231018	182100	659506540	15990	15990	15990	15990	0
152	20231018	182000	659506540	15990	15990	15990	15990	1496
153	20231018	181900	659506540	15990	15990	15990	15990	0
154	20231018	181800	659506540	15990	15990	15990	15990	0
155	20231018	181700	659506540	15990	15990	15990	15990	0
156	20231018	181600	659506540	15990	15990	15990	15990	0
157	20231018	181500	659506540	15990	15990	15990	15990	0
158	20231018	181400	659506540	15990	15990	15990	15990	0
159	20231018	181300	659506540	15990	15990	15990	15990	0
160	20231018	181200	659506540	15990	15990	15990	15990	0
161	20231018	181100	659506540	15990	15990	15990	15990	0
162	20231018	181000	659506540	15990	15990	15990	15990	0
163	20231018	180900	659506540	15990	15990	15990	15990	0
164	20231018	180800	659506540	15990	15990	15990	15990	0
165	20231018	180700	659506540	15990	15990	15990	15990	0
166	20231018	180600	659506540	15990	15990	15990	15990	0
167	20231018	180500	659506540	15990	15990	15990	15990	0
168	20231018	180400	659506540	15990	15990	15990	15990	0
169	20231018	180300	659506540	15990	15990	15990	15990	0
170	20231018	180200	659506540	15990	15990	15990	15990	0
171	20231018	180100	659506540	15990	15990	15990	15990	0
172	20231018	180000	659506540	15990	15990	15990	15990	0
173	20231018	175900	659506540	15990	15990	15990	15990	0
174	20231018	175800	659506540	15990	15990	15990	15990	0
175	20231018	175700	659506540	15990	15990	15990	15990	0
176	20231018	175600	659506540	15990	15990	15990	15990	0
177	20231018	175500	659506540	15990	15990	15990	15990	0
178	20231018	175400	659506540	15990	15990	15990	15990	0
179	20231018	175300	659506540	15990	15990	15990	15990	0
180	20231018	175200	659506540	15990	15990	15990	15990	0
181	20231018	175100	659506540	15990	15990	15990	15990	0
182	20231018	175000	659506540	15990	15990	15990	15990	1496
183	20231018	174900	659506540	15990	15990	15990	15990	0
184	20231018	174800	659506540	15990	15990	15990	15990	0
185	20231018	174700	659506540	15990	15990	15990	15990	0
186	20231018	174600	659506540	15990	15990	15990	15990	0
187	20231018	174500	659506540	15990	15990	15990	15990	0
188	20231018	174400	659506540	15990	15990	15990	15990	0
189	20231018	174300	659506540	15990	15990	15990	15990	0
190	20231018	174200	659506540	15990	15990	15990	15990	0
191	20231018	174100	659506540	15990	15990	15990	15990	0
192	20231018	174000	659506540	15990	15990	15990	15990	0
193	20231018	173900	659506540	15990	15990	15990	15990	0
194	20231018	173800	659506540	15990	15990	15990	15990	0
195	20231018	173700	659506540	15990	15990	15990	15990	0
196	20231018	173600	659506540	15990	15990	15990	15990	0
197	20231018	173500	659506540	15990	15990	15990	15990	0
198	20231018	173400	659506540	15990	15990	15990	15990	0
199	20231018	173300	659506540	15990	15990	15990	15990	0
200	20231018	173200	659506540	15990	15990	15990	15990	0
201	20231018	173100	659506540	15990	15990	15990	15990	0
202	20231018	173000	659506540	15990	15990	15990	15990	0
203	20231018	172900	659506540	15990	15990	15990	15990	0
204	20231018	172800	659506540	15990	15990	15990	15990	0
205	20231018	172700	659506540	15990	15990	15990	15990	0
206	20231018	172600	659506540	15990	15990	15990	15990	0
207	20231018	172500	659506540	15990	15990	15990	15990	0
208	20231018	172400	659506540	15990	15990	15990	15990	0
209	20231018	172300	659506540	15990	15990	15990	15990	0
210	20231018	172200	659506540	15990	15990	15990	15990	0
211	20231018	172100	659506540	15990	15990	15990	15990	0
212	20231018	172000	659506540	15990	15990	15990	15990	1496
213	20231018	171900	659506540	15990	15990	15990	15990	0
214	20231018	171800	659506540	15990	15990	15990	15990	0
215	20231018	171700	659506540	15990	15990	15990	15990	0
216	20231018	171600	659506540	15990	15990	15990	15990	0
217	20231018	171500	659506540	15990	15990	15990	15990	0
218	20231018	171400	659506540	15990	15990	15990	15990	0
219	20231018	171300	659506540	15990	15990	15990	15990	0
220	20231018	171200	659506540	15990	15990	15990	15990	0
221	20231018	171100	659506540	15990	15990	15990	15990	0
222	20231018	171000	659506540	15990	15990	15990	15990	0
223	20231018	170900	659506540	15990	15990	15990	15990	0
224	20231018	170800	659506540	15990	15990	15990	15990	0
225	20231018	170700	659506540	15990	15990	15990	15990	0
226	20231018	170600	659506540	15990	15990	15990	15990	0
227	20231018	170500	659506540	15990	15990	15990	15990	0
228	20231018	170400	659506540	15990	15990	15990	15990	0
229	20231018	170300	659506540	15990	15990	15990	15990	0
230	20231018	170200	659506540	15990	15990	15990	15990	0
231	20231018	170100	659506540	15990	15990	15990	15990	0
232	20231018	170000	659506540	15990	15990	15990	15990	0
233	20231018	165900	659506540	15990	15990	15990	15990	0
234	20231018	165800	659506540	15990	15990	15990	15990	0
235	20231018	165700	659506540	15990	15990	15990	15990	0
236	20231018	165600	659506540	15990	15990	15990	15990	0
237	20231018	165500	659506540	15990	15990	15990	15990	0
238	20231018	165400	659506540	15990	15990	15990	15990	0
239	20231018	165300	659506540	15990	15990	15990	15990	0
240	20231018	165200	659506540	15990	15990	15990	15990	0
241	20231018	165100	659506540	15990	15990	15990	15990	0
242	20231018	165000	659506540	15990	15990	15990	15990	1496
243	20231018	164900	659506540	15990	15990	15990	15990	0
244	20231018	164800	659506540	15990	15990	15990	15990	0
245	20231018	164700	659506540	15990	15990	15990	15990	0
246	20231018	164600	659506540	15990	15990	15990	15990	0
247	20231018	164500	659506540	15990	15990	15990	15990	0
248	20231018	164400	659506540	15990	15990	15990	15990	0
249	20231018	164300	659506540	15990	15990	15990	15990	0
250	20231018	164200	659506540	15990	15990	15990	15990	0
251	20231018	164100	659506540	15990	15990	15990	15990	0
252	20231018	164000	659506540	15990	15990	15990	15990	0
253	20231018	163900	659506540	15990	15990	15990	15990	0
254	20231018	163800	659506540	15990	15990	15990	15990	0
255	20231018	163700	659506540	15990	15990	15990	15990	0
256	20231018	163600	659506540	15990	15990	15990	15990	0
257	20231018	163500	659506540	15990	15990	15990	15990	0
258	20231018	163400	659506540	15990	15990	15990	15990	0
259	20231018	163300	659506540	15990	15990	15990	15990	0
260	20231018	163200	659506540	15990	15990	15990	15990	0
261	20231018	163100	659506540	15990	15990	15990	15990	0
262	20231018	163000	659506540	15990	15990	15990	15990	0
263	20231018	162900	659506540	15990	15990	15990	15990	0
264	20231018	162800	659506540	15990	15990	15990	15990	0
265	20231018	162700	659506540	15990	15990	15990	15990	0
266	20231018	162600	659506540	15990	15990	15990	15990	0
267	20231018	162500	659506540	15990	15990	15990	15990	0
268	20231018	162400	659506540	15990	15990	15990	15990	0
269	20231018	162300	659506540	15990	15990	15990	15990	0
270	20231018	162200	659506540	15990	15990	15990	15990	0
271	20231018	162100	659506540	15990	15990	15990	15990	0
272	20231018	162000	659506540	15990	15990	15990	15990	1496
273	20231018	161900	659506540	15990	15990	15990	15990	0
274	20231018	161800	659506540	15990	15990	15990	15990	0
275	20231018	161700	659506540	15990	15990	15990	15990	0
276	20231018	161600	659506540	15990	15990	15990	15990	0
277	20231018	161500	659506540	15990	15990	15990	15990	0
278	20231018	161400	659506540	15990	15990	15990	15990	0
279	20231018	161300	659506540	15990	15990	15990	15990	0
280	20231018	161200	659506540	15990	15990	15990	15990	0
281	20231018	161100	659506540	15990	15990	15990	15990	0
282	20231018	161000	659506540	15990	15990	15990	15990	0
283	20231018	160900	659506540	15990	15990	15990	15990	0
284	20231018	160800	659506540	15990	15990	15990	15990	0
285	20231018	160700	659506540	15990	15990	15990	15990	0
286	20231018	160600	659506540	15990	15990	15990	15990	0
287	20231018	160500	659506540	15990	15990	15990	15990	0
288	20231018	160400	659506540	15990	15990	15990	15990	0
289	20231018	160300	659506540	15990	15990	15990	15990	0
290	20231018	160200	659506540	15990	15990	15990	15990	0
291	20231018	160100	659506540	15990	15990	15990	15990	0
292	20231018	160000	659506540	15990	15990	15990	15990	0
293	20231018	155900	659506540	15990	15990	15990	15990	0
294	20231018	155800	659506540	15990	15990	15990	15990	0
295	20231018	155700	659506540	15990	15990	15990	15990	0
296	20231018	155600	659506540	15990	15990	15990	15990	0
297	20231018	155500	659506540	15990	15990	15990	15990	0
298	20231018	155400	659506540	15990	15990	15990	15990	0
299	20231018	155300	659506540	15990	15990	15990	15990	0
300	20231018	155200	659506540	15990	15990	15990	15990	0
301	20231018	155100	659506540	15990	15990	15990	15990	0
302	20231018	155000	659506540	15990	15990	15990	15990	1496
303	20231018	154900	659506540	15990	15990	15990	15990	0
304	20231018	154800	659506540	15990	15990	15990	15990	0
305	20231018	154700	659506540	15990	15990	15990	15990	0
306	20231018	154600	659506540	15990	15990	15990	15990	0
307	20231018	154500	659506540	15990	15990	15990	15990	0
308	20231018	154400	659506540	15990	15990	15990	15990	0
309	20231018	154300	659506540	15990	15990	15990	15990	0
310	20231018	154200	659506540	15990	15990	15990	15990	0
311	20231018	154100	659506540	15990	15990	15990	15990	0
312	20231018	154000	659506540	15990	15990	15990	15990	0
313	20231018	153900	659506540	15990	15990	15990	15990	0
314	20231018	153800	659506540	15990	15990	15990	15990	0
315	20231018	153700	659506540	15990	15990	15990	15990	0
316	20231018	153600	659506540	15990	15990	15990	15990	0
317	20231018	153500	659506540	15990	15990	15990	15990	0
318	20231018	153400	659506540	15990	15990	15990	15990	0
319	20231018	153300	659506540	15990	15990	15990	15990	0
320	20231018	153200	659506540	15990	15990	15990	15990	0
321	20231018	153100	659506540	15990	15990	15990	15990	0
322	20231018	153000	659506540	15990	15990	15990	15990	1496
323	20231018	152900	635585500	15880	15880	15880	15880	0
324	20231018	152800	635585500	15880	15880	15880	15880	0
325	20231018	152700	635585500	15880	15880	15880	15880	0
326	20231018	152600	635585500	15880	15880	15880	15880	0
327	20231018	152500	635585500	15880	15880	15880	15880	0
328	20231018	152400	635585500	15880	15880	15880	15880	0
329	20231018	152300	635585500	15880	15880	15880	15880	0
330	20231018	152200	635585500	15880	15880	15880	15880	0
331	20231018	152100	635585500	15880	15880	15880	15880	0
332	20231018	152000	635585500	15880	15880	15880	15880	0
333	20231018	151900	635585500	15880	15880	15880	15880	9
334	20231018	151800	635442580	15880	15880	15880	15880	0
335	20231018	151700	635442580	15880	15880	15880	15880	2
336	20231018	151600	635410820	15880	15880	15880	15880	7
337	20231018	151500	635299660	15880	15850	15880	15850	50
338	20231018	151400	634506740	15840	15840	15840	15840	45
339	20231018	151300	633793940	15840	15840	15840	15840	21
340	20231018	151200	633461300	15840	15850	15850	15840	206
341	20231018	151100	630196620	15850	15850	15850	15850	0
342	20231018	151000	630196620	15850	15850	15850	15830	168
343	20231018	150900	627534020	15850	15850	15850	15850	0
344	20231018	150800	627534020	15850	15880	15880	15850	5
345	20231018	150700	627454650	15820	15880	15880	15820	60
346	20231018	150600	626505390	15820	15820	15820	15820	0
347	20231018	150500	626505390	15820	15870	15870	15820	205
348	20231018	150400	623255570	15870	15870	15870	15870	9
349	20231018	150300	623112740	15870	15870	15870	15870	0
350	20231018	150200	623112740	15870	15870	15870	15870	1
351	20231018	150100	623096870	15870	15870	15870	15870	1
352	20231018	150000	623081000	15810	15810	15810	15810	0
353	20231018	145900	623081000	15810	15810	15810	15810	0
354	20231018	145800	623081000	15810	15810	15810	15810	11
355	20231018	145700	622907090	15810	15810	15810	15810	0
356	20231018	145600	622907090	15810	15810	15810	15810	3
357	20231018	145500	622859660	15780	15780	15780	15780	50
358	20231018	145400	622070660	15800	15800	15800	15800	3
359	20231018	145300	622023260	15800	15800	15800	15800	0
360	20231018	145200	622023260	15800	15800	15800	15800	2
361	20231018	145100	621991660	15800	15800	15800	15800	20
362	20231018	145000	621675660	15780	15830	15830	15780	494
363	20231018	144900	613869940	15830	15830	15830	15830	13
364	20231018	144800	613664150	15920	15920	15920	15920	0
365	20231018	144700	613664150	15920	15920	15920	15920	0
366	20231018	144600	613664150	15920	15920	15920	15920	0
367	20231018	144500	613664150	15920	15920	15920	15920	0
368	20231018	144400	613664150	15920	15920	15920	15920	0
369	20231018	144300	613664150	15920	15920	15920	15920	0
370	20231018	144200	613664150	15920	15920	15920	15920	0
371	20231018	144100	613664150	15920	15920	15920	15920	5
372	20231018	144000	613584550	15930	15930	15930	15930	0
373	20231018	143900	613584550	15930	15930	15930	15930	0
374	20231018	143800	613584550	15930	15890	15930	15820	1601
375	20231018	143700	588242790	15940	15940	15940	15940	0
376	20231018	143600	588242790	15940	15940	15940	15940	5
377	20231018	143500	588163090	15940	15880	15940	15880	2
378	20231018	143400	588131270	15880	15860	15880	15860	189
379	20231018	143300	585131950	15880	15890	15890	15880	133
380	20231018	143200	583018970	15950	15950	15950	15950	0
381	20231018	143100	583018970	15950	15950	15950	15950	1
382	20231018	143000	583003020	15880	15880	15880	15880	0
383	20231018	142900	583003020	15880	15880	15880	15880	0
384	20231018	142800	583003020	15880	15880	15880	15880	0
385	20231018	142700	583003020	15880	15880	15880	15880	45
386	20231018	142600	582288420	15890	15900	15900	15890	99
387	20231018	142500	580714680	15900	15920	15920	15900	86
388	20231018	142400	579346480	15910	15910	15910	15910	0
389	20231018	142300	579346480	15910	15910	15910	15910	12
390	20231018	142200	579155560	15910	15900	15910	15900	15
391	20231018	142100	578916960	15900	15900	15900	15900	13
392	20231018	142000	578710260	15900	15900	15900	15900	14
393	20231018	141900	578487660	15900	15890	15900	15890	22
394	20231018	141800	578138050	15890	15900	15900	15890	99
395	20231018	141700	576564160	15910	15940	15940	15910	26
396	20231018	141600	576150350	15950	15950	15950	15950	0
397	20231018	141500	576150350	15950	15950	15950	15950	0
398	20231018	141400	576150350	15950	15950	15950	15950	0
399	20231018	141300	576150350	15950	15950	15950	15950	5
400	20231018	141200	576070600	15950	15950	15950	15950	0
401	20231018	141100	576070600	15950	15950	15950	15950	0
402	20231018	141000	576070600	15950	15950	15950	15950	0
403	20231018	140900	576070600	15950	15950	15950	15950	8
404	20231018	140800	575943000	15910	15910	15910	15910	7
405	20231018	140700	575831630	15900	15920	15920	15900	230
406	20231018	140600	572173010	15920	15920	15920	15920	0
407	20231018	140500	572173010	15920	15920	15920	15920	0
408	20231018	140400	572173010	15920	15920	15920	15920	0
409	20231018	140300	572173010	15920	15920	15920	15920	0
410	20231018	140200	572173010	15920	15920	15920	15920	0
411	20231018	140100	572173010	15920	15920	15920	15920	0
412	20231018	140000	572173010	15920	15920	15920	15920	1
413	20231018	135900	572157090	15920	15920	15920	15920	0
414	20231018	135800	572157090	15920	16000	16000	15920	101
415	20231018	135700	570549090	15900	15900	15900	15900	0
416	20231018	135600	570549090	15900	15960	15960	15900	843
417	20231018	135500	557129600	15950	15950	15950	15950	0
418	20231018	135400	557129600	15950	15970	15970	15950	98
419	20231018	135300	555566140	15990	15990	15990	15990	2
420	20231018	135200	555534160	15990	16030	16030	15990	442
421	20231018	135100	548458340	16070	16070	16070	16070	0
422	20231018	135000	548458340	16070	16070	16070	16070	8
423	20231018	134900	548329780	16070	16070	16070	16070	6
424	20231018	134800	548233360	16070	16070	16070	16070	0
425	20231018	134700	548233360	16070	16070	16070	16070	0
426	20231018	134600	548233360	16070	16070	16070	16070	21
427	20231018	134500	547895890	16080	16080	16080	16080	0
428	20231018	134400	547895890	16080	16080	16080	16080	0
429	20231018	134300	547895890	16080	16080	16080	16080	0
430	20231018	134200	547895890	16080	16080	16090	16080	106
431	20231018	134100	546191360	16080	16070	16080	16070	505
432	20231018	134000	538075990	16070	16040	16070	16040	153
433	20231018	133900	535621810	16040	16050	16050	16040	230
434	20231018	133800	531930820	16050	16050	16050	16050	0
435	20231018	133700	531930820	16050	16050	16050	16050	0
436	20231018	133600	531930820	16050	16050	16090	16050	4
437	20231018	133500	531866540	16100	16100	16100	16100	0
438	20231018	133400	531866540	16100	16100	16100	16100	0
439	20231018	133300	531866540	16100	16100	16100	16100	0
440	20231018	133200	531866540	16100	16090	16100	16090	72
441	20231018	133100	530707550	16100	16100	16100	16100	0
442	20231018	133000	530707550	16100	16100	16100	16100	0
443	20231018	132900	530707550	16100	16100	16100	16100	0
444	20231018	132800	530707550	16100	16100	16100	16100	0
445	20231018	132700	530707550	16100	16100	16100	16100	3
446	20231018	132600	530659250	16100	16100	16100	16100	10
447	20231018	132500	530498250	16100	16100	16100	16100	2
448	20231018	132400	530466050	16000	16010	16010	16000	50
449	20231018	132300	529666000	16100	16050	16100	16000	401
450	20231018	132200	523243690	16100	16100	16100	16100	100
451	20231018	132100	521633690	16100	16100	16100	16100	0
452	20231018	132000	521633690	16100	16100	16100	16100	42
453	20231018	131900	520957490	16100	16100	16100	16100	1
454	20231018	131800	520941390	16100	16130	16140	16100	163
455	20231018	131700	518316590	16130	16050	16140	16050	463
456	20231018	131600	510872580	16050	16050	16080	16050	438
457	20231018	131500	503836800	16050	16000	16050	16000	198
458	20231018	131400	500668300	16000	15960	16000	15960	522
459	20231018	131300	492320810	15950	15950	15950	15950	2
460	20231018	131200	492288910	15950	15950	15950	15950	0
461	20231018	131100	492288910	15950	15950	15950	15950	7
462	20231018	131000	492177260	15960	15960	15960	15960	0
463	20231018	130900	492177260	15960	15960	15960	15960	39
464	20231018	130800	491554820	15950	15950	15950	15950	0
465	20231018	130700	491554820	15950	15950	15950	15950	0
466	20231018	130600	491554820	15950	15940	15950	15940	96
467	20231018	130500	490024180	15940	15940	15940	15940	0
468	20231018	130400	490024180	15940	15940	15940	15940	1
469	20231018	130300	490008240	15940	15940	15940	15940	0
470	20231018	130200	490008240	15940	15940	15940	15940	0
471	20231018	130100	490008240	15940	15940	15940	15940	0
472	20231018	130000	490008240	15940	15910	15940	15910	51
473	20231018	125900	489196800	15900	15900	15900	15900	0
474	20231018	125800	489196800	15900	15900	15900	15900	0
475	20231018	125700	489196800	15900	15900	15900	15900	0
476	20231018	125600	489196800	15900	15900	15900	15900	0
477	20231018	125500	489196800	15900	15930	15930	15900	9
478	20231018	125400	489053610	15930	15930	15930	15900	6
479	20231018	125300	488958060	15940	15940	15940	15940	0
480	20231018	125200	488958060	15940	15940	15940	15940	243
481	20231018	125100	485084640	15940	15930	15940	15930	300
482	20231018	125000	480302750	15930	15930	15940	15930	59
483	20231018	124900	479362800	15930	15930	15930	15930	0
484	20231018	124800	479362800	15930	15930	15930	15930	0
485	20231018	124700	479362800	15930	15930	15930	15930	0
486	20231018	124600	479362800	15930	15940	15940	15930	562
487	20231018	124500	470404620	15940	15880	15940	15880	275
488	20231018	124400	466031160	15830	15830	15830	15830	0
489	20231018	124300	466031160	15830	15830	15830	15830	0
490	20231018	124200	466031160	15830	15830	15830	15830	5
491	20231018	124100	465952010	15830	15830	15830	15830	0
492	20231018	124000	465952010	15830	15830	15830	15830	0
493	20231018	123900	465952010	15830	15830	15830	15830	0
494	20231018	123800	465952010	15830	15830	15830	15830	0
495	20231018	123700	465952010	15830	15830	15830	15830	0
496	20231018	123600	465952010	15830	15830	15830	15830	0
497	20231018	123500	465952010	15830	15830	15830	15830	1
498	20231018	123400	465936180	15830	15830	15830	15830	380
499	20231018	123300	459920780	15830	15830	15830	15830	35
500	20231018	123200	459366730	15820	15820	15820	15820	7
501	20231018	123100	459255990	15820	15830	15830	15820	1320
502	20231018	123000	438370740	15830	15830	15830	15830	100
503	20231018	122900	436787740	15830	15830	15830	15830	0
504	20231018	122800	436787740	15830	15830	15830	15830	21
505	20231018	122700	436455310	15830	15830	15830	15830	0
506	20231018	122600	436455310	15830	15830	15830	15820	375
507	20231018	122500	430519870	15840	15840	15840	15830	189
508	20231018	122400	427526190	15830	15910	15910	15830	121
509	20231018	122300	425607810	15910	15920	15920	15910	65
510	20231018	122200	424573640	15940	15940	15940	15940	15
511	20231018	122100	424334540	15940	15940	15940	15940	115
512	20231018	122000	422501440	15940	15940	15940	15940	1
513	20231018	121900	422485500	15940	15940	15940	15940	0
514	20231018	121800	422485500	15940	15950	15950	15940	496
515	20231018	121700	414575320	15950	15950	15960	15950	87
516	20231018	121600	413187080	15910	15910	15910	15910	149
517	20231018	121500	410816490	15980	15900	15980	15900	156
518	20231018	121400	408335920	15900	15860	15900	15860	280
519	20231018	121300	403885870	15830	15830	15830	15830	0
520	20231018	121200	403885870	15830	15830	15830	15830	30
521	20231018	121100	403410970	15830	15830	15830	15830	0
522	20231018	121000	403410970	15830	15830	15830	15830	0
523	20231018	120900	403410970	15830	15830	15830	15830	0
524	20231018	120800	403410970	15830	15830	15830	15830	61
525	20231018	120700	402445340	15820	15800	15820	15800	209
526	20231018	120600	399141140	15790	15790	15790	15790	0
527	20231018	120500	399141140	15790	15790	15790	15790	0
528	20231018	120400	399141140	15790	15790	15790	15790	11
529	20231018	120300	398967450	15790	15790	15790	15790	0
530	20231018	120200	398967450	15790	15790	15790	15790	0
531	20231018	120100	398967450	15790	15790	15790	15790	1
532	20231018	120000	398951660	15780	15780	15780	15780	1
533	20231018	115900	398935880	15760	15780	15780	15760	14
534	20231018	115800	398714980	15780	15780	15780	15780	10
535	20231018	115700	398557180	15760	15760	15760	15760	100
536	20231018	115600	396981180	15760	15760	15760	15760	0
537	20231018	115500	396981180	15760	15760	15760	15760	12
538	20231018	115400	396792060	15780	15780	15780	15760	213
539	20231018	115300	393430960	15780	15780	15780	15780	54
540	20231018	115200	392578840	15780	15780	15780	15780	0
541	20231018	115100	392578840	15780	15780	15780	15780	150
542	20231018	115000	390211840	15780	15780	15780	15780	5
543	20231018	114900	390132940	15790	15790	15790	15790	15
544	20231018	114800	389896090	15790	15790	15790	15790	0
545	20231018	114700	389896090	15790	15790	15790	15790	0
546	20231018	114600	389896090	15790	15790	15790	15790	0
547	20231018	114500	389896090	15790	15790	15790	15790	154
548	20231018	114400	387464430	15800	15800	15800	15800	0
549	20231018	114300	387464430	15800	15800	15800	15800	122
550	20231018	114200	385536830	15800	15800	15800	15800	32
551	20231018	114100	385031230	15800	15800	15800	15800	1
552	20231018	114000	385015430	15800	15810	15810	15800	11
553	20231018	113900	384841600	15810	15810	15810	15810	4
554	20231018	113800	384778360	15810	15820	15820	15810	105
555	20231018	113700	383117300	15830	15830	15830	15830	11
556	20231018	113600	382943170	15830	15830	15830	15830	0
557	20231018	113500	382943170	15830	15830	15830	15830	9
558	20231018	113400	382800700	15830	15830	15830	15830	13
559	20231018	113300	382594910	15830	15870	15870	15830	345
560	20231018	113200	377128840	15860	15860	15860	15860	6
561	20231018	113100	377033680	15870	15850	15870	15850	14
562	20231018	113000	376811740	15850	15850	15850	15850	106
563	20231018	112900	375131640	15850	15860	15860	15850	200
564	20231018	112800	371961390	15870	15870	15870	15870	19
565	20231018	112700	371659860	15870	15870	15870	15870	0
566	20231018	112600	371659860	15870	15870	15870	15870	0
567	20231018	112500	371659860	15870	15870	15870	15870	20
568	20231018	112400	371342460	15870	15900	15900	15870	86
569	20231018	112300	369975150	15900	15900	15900	15900	0
570	20231018	112200	369975150	15900	15900	15900	15900	1
571	20231018	112100	369959250	15900	15900	15900	15900	0
572	20231018	112000	369959250	15900	15900	15900	15900	0
573	20231018	111900	369959250	15900	15900	15900	15900	0
574	20231018	111800	369959250	15900	15900	15900	15900	0
575	20231018	111700	369959250	15900	15900	15900	15900	0
576	20231018	111600	369959250	15900	15900	15900	15900	0
577	20231018	111500	369959250	15900	15900	15900	15900	0
578	20231018	111400	369959250	15900	15900	15900	15900	25
579	20231018	111300	369561750	15900	15900	15900	15900	10
580	20231018	111200	369402750	15900	15900	15900	15900	0
581	20231018	111100	369402750	15900	15900	15900	15900	114
582	20231018	111000	367590150	15900	15980	15980	15900	459
583	20231018	110900	360265530	15980	15990	15990	15980	97
584	20231018	110800	358715460	16000	16000	16000	16000	0
585	20231018	110700	358715460	16000	16000	16000	16000	171
586	20231018	110600	355979460	16000	16000	16000	16000	6
587	20231018	110500	355883460	16000	16000	16000	16000	260
588	20231018	110400	351723460	15980	15980	15980	15980	0
589	20231018	110300	351723460	15980	15980	15980	15980	168
590	20231018	110200	349038820	15980	16000	16000	15980	1566
591	20231018	110100	324001460	16000	16010	16010	16000	76
592	20231018	110000	322785090	16010	16010	16090	16010	146
593	20231018	105900	320447550	16010	16010	16010	16010	50
594	20231018	105800	319647050	16010	16010	16010	16010	0
595	20231018	105700	319647050	16010	16000	16010	16000	65
596	20231018	105600	318607010	16090	16000	16090	16000	20
597	20231018	105500	318286920	16050	16050	16050	16030	401
598	20231018	105400	311854910	16050	16050	16050	16050	0
599	20231018	105300	311854910	16050	16080	16080	16050	229
600	20231018	105200	308174770	16100	16110	16110	16100	73
601	20231018	105100	306999370	16100	16160	16180	16100	218
602	20231018	105000	303487030	16160	16160	16160	16160	300
603	20231018	104900	298639030	16160	16180	16180	16160	3
604	20231018	104800	298590510	16200	16190	16200	16190	304
605	20231018	104700	293666330	16190	16190	16190	16140	440
606	20231018	104600	286551270	16190	16170	16190	16170	298
607	20231018	104500	281727910	16180	16170	16180	16140	570
608	20231018	104400	272511210	16170	16150	16170	16150	148
609	20231018	104300	270118860	16140	16130	16150	16130	680
610	20231018	104200	259142670	16120	16050	16120	16050	508
611	20231018	104100	250958970	16050	16080	16100	16050	627
612	20231018	104000	240866580	16080	16090	16090	16080	15
613	20231018	103900	240625360	16100	16100	16100	16100	2
614	20231018	103800	240593160	16050	16080	16080	16050	151
615	20231018	103700	238165140	16080	16070	16080	16070	39
616	20231018	103600	237538380	16080	16080	16080	16080	16
617	20231018	103500	237281100	16100	16100	16100	16100	20
618	20231018	103400	236959100	16100	16100	16100	16100	8
619	20231018	103300	236830300	16110	16110	16110	16110	20
620	20231018	103200	236508100	16110	16110	16110	16100	583
621	20231018	103100	227116640	16110	16060	16110	16060	748
622	20231018	103000	215081990	16050	16010	16050	16010	475
623	20231018	102900	207463470	16010	16050	16050	16010	15
624	20231018	102800	207223240	16050	16050	16070	16050	360
625	20231018	102700	201445020	16050	16050	16050	16050	1
626	20231018	102600	201428970	16080	16000	16090	15980	396
627	20231018	102500	195080770	16000	15960	16000	15960	1571
628	20231018	102400	169958100	15950	15940	15960	15940	551
629	20231018	102300	161167180	15940	15890	15940	15890	970
630	20231018	102200	145735820	15900	15900	15900	15900	16
631	20231018	102100	145481420	15900	15900	15900	15900	0
632	20231018	102000	145481420	15900	15900	15900	15900	1
633	20231018	101900	145465520	15900	15900	15900	15900	25
634	20231018	101800	145068020	15900	15820	15900	15820	81
635	20231018	101700	143782600	15820	15820	15820	15820	19
636	20231018	101600	143482020	15910	15910	15910	15910	0
637	20231018	101500	143482020	15910	15910	15980	15900	198
638	20231018	101400	140326350	15910	15880	15910	15870	186
639	20231018	101300	137370090	15780	15740	15880	15740	754
640	20231018	101200	125472960	15720	15710	15730	15700	229
641	20231018	101100	121875610	15700	15700	15700	15700	10
642	20231018	101000	121718610	15700	15710	15710	15700	20
643	20231018	100900	121404510	15710	15710	15710	15710	60
644	20231018	100800	120461910	15710	15710	15710	15710	17
645	20231018	100700	120194840	15670	15670	15670	15670	32
646	20231018	100600	119693400	15670	15670	15670	15670	0
647	20231018	100500	119693400	15670	15670	15670	15670	268
648	20231018	100400	115493840	15670	15670	15670	15670	200
649	20231018	100300	112359840	15670	15680	15680	15670	210
650	20231018	100200	109067620	15670	15720	15720	15670	217
651	20231018	100100	105665340	15720	15720	15720	15720	3
652	20231018	100000	105618180	15720	15720	15720	15720	10
653	20231018	095900	105460980	15730	15690	15730	15690	226
654	20231018	095800	101913760	15690	15670	15690	15670	50
655	20231018	095700	101130220	15670	15600	15680	15600	992
656	20231018	095600	85597030	15600	15600	15600	15600	40
657	20231018	095500	84973030	15600	15600	15600	15600	9
658	20231018	095400	84832630	15580	15580	15580	15580	0
659	20231018	095300	84832630	15580	15580	15580	15580	50
660	20231018	095200	84053630	15580	15600	15600	15580	68
661	20231018	095100	82994050	15610	15600	15610	15600	211
662	20231018	095000	79701340	15610	15630	15630	15610	97
663	20231018	094900	78186860	15650	15650	15650	15650	0
664	20231018	094800	78186860	15650	15650	15650	15650	30
665	20231018	094700	77717360	15650	15650	15650	15650	10
666	20231018	094600	77560860	15670	15670	15670	15670	14
667	20231018	094500	77341480	15670	15670	15670	15670	6
668	20231018	094400	77247460	15690	15690	15690	15690	0
669	20231018	094300	77247460	15690	15690	15690	15690	0
670	20231018	094200	77247460	15690	15690	15690	15690	0
671	20231018	094100	77247460	15690	15690	15690	15690	0
672	20231018	094000	77247460	15690	15690	15690	15690	0
673	20231018	093900	77247460	15690	15690	15690	15690	0
674	20231018	093800	77247460	15690	15690	15690	15690	45
675	20231018	093700	76541410	15690	15690	15690	15690	0
676	20231018	093600	76541410	15690	15690	15690	15690	10
677	20231018	093500	76384510	15740	15740	15740	15740	50
678	20231018	093400	75597510	15750	15750	15750	15750	0
679	20231018	093300	75597510	15750	15610	15750	15610	431
680	20231018	093200	68819590	15610	15570	15610	15570	2074
681	20231018	093100	36476400	15580	15580	15580	15580	71
682	20231018	093000	35370220	15580	15530	15580	15530	26
683	20231018	092900	34966390	15510	15510	15510	15510	0
684	20231018	092800	34966390	15510	15510	15510	15510	0
685	20231018	092700	34966390	15510	15510	15510	15510	0
686	20231018	092600	34966390	15510	15570	15570	15510	691
687	20231018	092500	24230440	15570	15570	15570	15570	0
688	20231018	092400	24230440	15570	15570	15570	15570	29
689	20231018	092300	23778910	15590	15590	15590	15590	26
690	20231018	092200	23373570	15600	15600	15600	15600	5
691	20231018	092100	23295570	15600	15600	15600	15600	37
692	20231018	092000	22718370	15610	15610	15610	15610	0
693	20231018	091900	22718370	15610	15620	15620	15610	41
694	20231018	091800	22078330	15650	15650	15650	15650	0
695	20231018	091700	22078330	15650	15620	15650	15620	90
696	20231018	091600	20671070	15640	15660	15660	15630	28
697	20231018	091500	20233090	15660	15640	15660	15640	47
698	20231018	091400	19497370	15630	15650	15650	15630	86
699	20231018	091300	18151900	15660	15660	15660	15660	3
700	20231018	091200	18104920	15660	15660	15660	15660	75
701	20231018	091100	16930420	15660	15660	15660	15660	40
702	20231018	091000	16304020	15670	15670	15670	15670	1
703	20231018	090900	16288350	15670	15660	15700	15660	156
704	20231018	090800	13842890	15650	15650	15650	15650	29
705	20231018	090700	13389040	15590	15590	15590	15590	40
706	20231018	090600	12765440	15590	15590	15590	15590	2
707	20231018	090500	12734260	15560	15580	15580	15560	269
708	20231018	090400	8545780	15580	15690	15700	15580	326
709	20231018	090300	3444340	15700	15680	15710	15680	42
710	20231018	090200	2785170	15580	15560	15580	15560	21
711	20231018	090100	2458390	15540	15540	15730	15530	17
712	20231018	090000	2194030	15530	15730	15730	15510	141