KissMeData/089980/min/candle-20231020.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231020	194300	1436696130	18810	18810	18810	18810	328
3	20231020	194200	1436696130	18810	18810	18810	18810	0
4	20231020	194100	1436696130	18810	18810	18810	18810	0
5	20231020	194000	1436696130	18810	18810	18810	18810	0
6	20231020	193900	1436696130	18810	18810	18810	18810	0
7	20231020	193800	1436696130	18810	18810	18810	18810	0
8	20231020	193700	1436696130	18810	18810	18810	18810	0
9	20231020	193600	1436696130	18810	18810	18810	18810	0
10	20231020	193500	1436696130	18810	18810	18810	18810	0
11	20231020	193400	1436696130	18810	18810	18810	18810	0
12	20231020	193300	1436696130	18810	18810	18810	18810	0
13	20231020	193200	1436696130	18810	18810	18810	18810	0
14	20231020	193100	1436696130	18810	18810	18810	18810	0
15	20231020	193000	1436696130	18810	18810	18810	18810	0
16	20231020	192900	1436696130	18810	18810	18810	18810	0
17	20231020	192800	1436696130	18810	18810	18810	18810	0
18	20231020	192700	1436696130	18810	18810	18810	18810	0
19	20231020	192600	1436696130	18810	18810	18810	18810	0
20	20231020	192500	1436696130	18810	18810	18810	18810	0
21	20231020	192400	1436696130	18810	18810	18810	18810	0
22	20231020	192300	1436696130	18810	18810	18810	18810	0
23	20231020	192200	1436696130	18810	18810	18810	18810	0
24	20231020	192100	1436696130	18810	18810	18810	18810	0
25	20231020	192000	1436696130	18810	18810	18810	18810	0
26	20231020	191900	1436696130	18810	18810	18810	18810	0
27	20231020	191800	1436696130	18810	18810	18810	18810	0
28	20231020	191700	1436696130	18810	18810	18810	18810	0
29	20231020	191600	1436696130	18810	18810	18810	18810	0
30	20231020	191500	1436696130	18810	18810	18810	18810	0
31	20231020	191400	1436696130	18810	18810	18810	18810	0
32	20231020	191300	1436696130	18810	18810	18810	18810	328
33	20231020	191200	1436696130	18810	18810	18810	18810	0
34	20231020	191100	1436696130	18810	18810	18810	18810	0
35	20231020	191000	1436696130	18810	18810	18810	18810	0
36	20231020	190900	1436696130	18810	18810	18810	18810	0
37	20231020	190800	1436696130	18810	18810	18810	18810	0
38	20231020	190700	1436696130	18810	18810	18810	18810	0
39	20231020	190600	1436696130	18810	18810	18810	18810	0
40	20231020	190500	1436696130	18810	18810	18810	18810	0
41	20231020	190400	1436696130	18810	18810	18810	18810	0
42	20231020	190300	1436696130	18810	18810	18810	18810	0
43	20231020	190200	1436696130	18810	18810	18810	18810	0
44	20231020	190100	1436696130	18810	18810	18810	18810	0
45	20231020	190000	1436696130	18810	18810	18810	18810	0
46	20231020	185900	1436696130	18810	18810	18810	18810	0
47	20231020	185800	1436696130	18810	18810	18810	18810	0
48	20231020	185700	1436696130	18810	18810	18810	18810	0
49	20231020	185600	1436696130	18810	18810	18810	18810	0
50	20231020	185500	1436696130	18810	18810	18810	18810	0
51	20231020	185400	1436696130	18810	18810	18810	18810	0
52	20231020	185300	1436696130	18810	18810	18810	18810	0
53	20231020	185200	1436696130	18810	18810	18810	18810	0
54	20231020	185100	1436696130	18810	18810	18810	18810	0
55	20231020	185000	1436696130	18810	18810	18810	18810	0
56	20231020	184900	1436696130	18810	18810	18810	18810	0
57	20231020	184800	1436696130	18810	18810	18810	18810	0
58	20231020	184700	1436696130	18810	18810	18810	18810	0
59	20231020	184600	1436696130	18810	18810	18810	18810	0
60	20231020	184500	1436696130	18810	18810	18810	18810	0
61	20231020	184400	1436696130	18810	18810	18810	18810	0
62	20231020	184300	1436696130	18810	18810	18810	18810	328
63	20231020	184200	1436696130	18810	18810	18810	18810	0
64	20231020	184100	1436696130	18810	18810	18810	18810	0
65	20231020	184000	1436696130	18810	18810	18810	18810	0
66	20231020	183900	1436696130	18810	18810	18810	18810	0
67	20231020	183800	1436696130	18810	18810	18810	18810	0
68	20231020	183700	1436696130	18810	18810	18810	18810	0
69	20231020	183600	1436696130	18810	18810	18810	18810	0
70	20231020	183500	1436696130	18810	18810	18810	18810	0
71	20231020	183400	1436696130	18810	18810	18810	18810	0
72	20231020	183300	1436696130	18810	18810	18810	18810	0
73	20231020	183200	1436696130	18810	18810	18810	18810	0
74	20231020	183100	1436696130	18810	18810	18810	18810	0
75	20231020	183000	1436696130	18810	18810	18810	18810	0
76	20231020	182900	1436696130	18810	18810	18810	18810	0
77	20231020	182800	1436696130	18810	18810	18810	18810	0
78	20231020	182700	1436696130	18810	18810	18810	18810	0
79	20231020	182600	1436696130	18810	18810	18810	18810	0
80	20231020	182500	1436696130	18810	18810	18810	18810	0
81	20231020	182400	1436696130	18810	18810	18810	18810	0
82	20231020	182300	1436696130	18810	18810	18810	18810	0
83	20231020	182200	1436696130	18810	18810	18810	18810	0
84	20231020	182100	1436696130	18810	18810	18810	18810	0
85	20231020	182000	1436696130	18810	18810	18810	18810	0
86	20231020	181900	1436696130	18810	18810	18810	18810	0
87	20231020	181800	1436696130	18810	18810	18810	18810	0
88	20231020	181700	1436696130	18810	18810	18810	18810	0
89	20231020	181600	1436696130	18810	18810	18810	18810	0
90	20231020	181500	1436696130	18810	18810	18810	18810	0
91	20231020	181400	1436696130	18810	18810	18810	18810	0
92	20231020	181300	1436696130	18810	18810	18810	18810	328
93	20231020	181200	1436696130	18810	18810	18810	18810	0
94	20231020	181100	1436696130	18810	18810	18810	18810	0
95	20231020	181000	1436696130	18810	18810	18810	18810	0
96	20231020	180900	1436696130	18810	18810	18810	18810	0
97	20231020	180800	1436696130	18810	18810	18810	18810	0
98	20231020	180700	1436696130	18810	18810	18810	18810	0
99	20231020	180600	1436696130	18810	18810	18810	18810	0
100	20231020	180500	1436696130	18810	18810	18810	18810	0
101	20231020	180400	1436696130	18810	18810	18810	18810	0
102	20231020	180300	1436696130	18810	18810	18810	18810	0
103	20231020	180200	1436696130	18810	18810	18810	18810	0
104	20231020	180100	1436696130	18810	18810	18810	18810	0
105	20231020	180000	1436696130	18810	18810	18810	18810	0
106	20231020	175900	1436696130	18810	18810	18810	18810	0
107	20231020	175800	1436696130	18810	18810	18810	18810	0
108	20231020	175700	1436696130	18810	18810	18810	18810	0
109	20231020	175600	1436696130	18810	18810	18810	18810	0
110	20231020	175500	1436696130	18810	18810	18810	18810	0
111	20231020	175400	1436696130	18810	18810	18810	18810	0
112	20231020	175300	1436696130	18810	18810	18810	18810	0
113	20231020	175200	1436696130	18810	18810	18810	18810	0
114	20231020	175100	1436696130	18810	18810	18810	18810	0
115	20231020	175000	1436696130	18810	18810	18810	18810	0
116	20231020	174900	1436696130	18810	18810	18810	18810	0
117	20231020	174800	1436696130	18810	18810	18810	18810	0
118	20231020	174700	1436696130	18810	18810	18810	18810	0
119	20231020	174600	1436696130	18810	18810	18810	18810	0
120	20231020	174500	1436696130	18810	18810	18810	18810	0
121	20231020	174400	1436696130	18810	18810	18810	18810	0
122	20231020	174300	1436696130	18810	18810	18810	18810	328
123	20231020	174200	1436696130	18810	18810	18810	18810	0
124	20231020	174100	1436696130	18810	18810	18810	18810	0
125	20231020	174000	1436696130	18810	18810	18810	18810	0
126	20231020	173900	1436696130	18810	18810	18810	18810	0
127	20231020	173800	1436696130	18810	18810	18810	18810	0
128	20231020	173700	1436696130	18810	18810	18810	18810	0
129	20231020	173600	1436696130	18810	18810	18810	18810	0
130	20231020	173500	1436696130	18810	18810	18810	18810	0
131	20231020	173400	1436696130	18810	18810	18810	18810	0
132	20231020	173300	1436696130	18810	18810	18810	18810	0
133	20231020	173200	1436696130	18810	18810	18810	18810	0
134	20231020	173100	1436696130	18810	18810	18810	18810	0
135	20231020	173000	1436696130	18810	18810	18810	18810	0
136	20231020	172900	1436696130	18810	18810	18810	18810	0
137	20231020	172800	1436696130	18810	18810	18810	18810	0
138	20231020	172700	1436696130	18810	18810	18810	18810	0
139	20231020	172600	1436696130	18810	18810	18810	18810	0
140	20231020	172500	1436696130	18810	18810	18810	18810	0
141	20231020	172400	1436696130	18810	18810	18810	18810	0
142	20231020	172300	1436696130	18810	18810	18810	18810	0
143	20231020	172200	1436696130	18810	18810	18810	18810	0
144	20231020	172100	1436696130	18810	18810	18810	18810	0
145	20231020	172000	1436696130	18810	18810	18810	18810	0
146	20231020	171900	1436696130	18810	18810	18810	18810	0
147	20231020	171800	1436696130	18810	18810	18810	18810	0
148	20231020	171700	1436696130	18810	18810	18810	18810	0
149	20231020	171600	1436696130	18810	18810	18810	18810	0
150	20231020	171500	1436696130	18810	18810	18810	18810	0
151	20231020	171400	1436696130	18810	18810	18810	18810	0
152	20231020	171300	1436696130	18810	18810	18810	18810	328
153	20231020	171200	1436696130	18810	18810	18810	18810	0
154	20231020	171100	1436696130	18810	18810	18810	18810	0
155	20231020	171000	1436696130	18810	18810	18810	18810	0
156	20231020	170900	1436696130	18810	18810	18810	18810	0
157	20231020	170800	1436696130	18810	18810	18810	18810	0
158	20231020	170700	1436696130	18810	18810	18810	18810	0
159	20231020	170600	1436696130	18810	18810	18810	18810	0
160	20231020	170500	1436696130	18810	18810	18810	18810	0
161	20231020	170400	1436696130	18810	18810	18810	18810	0
162	20231020	170300	1436696130	18810	18810	18810	18810	0
163	20231020	170200	1436696130	18810	18810	18810	18810	0
164	20231020	170100	1436696130	18810	18810	18810	18810	0
165	20231020	170000	1436696130	18810	18810	18810	18810	0
166	20231020	165900	1436696130	18810	18810	18810	18810	0
167	20231020	165800	1436696130	18810	18810	18810	18810	0
168	20231020	165700	1436696130	18810	18810	18810	18810	0
169	20231020	165600	1436696130	18810	18810	18810	18810	0
170	20231020	165500	1436696130	18810	18810	18810	18810	0
171	20231020	165400	1436696130	18810	18810	18810	18810	0
172	20231020	165300	1436696130	18810	18810	18810	18810	0
173	20231020	165200	1436696130	18810	18810	18810	18810	0
174	20231020	165100	1436696130	18810	18810	18810	18810	0
175	20231020	165000	1436696130	18810	18810	18810	18810	0
176	20231020	164900	1436696130	18810	18810	18810	18810	0
177	20231020	164800	1436696130	18810	18810	18810	18810	0
178	20231020	164700	1436696130	18810	18810	18810	18810	0
179	20231020	164600	1436696130	18810	18810	18810	18810	0
180	20231020	164500	1436696130	18810	18810	18810	18810	0
181	20231020	164400	1436696130	18810	18810	18810	18810	0
182	20231020	164300	1436696130	18810	18810	18810	18810	328
183	20231020	164200	1436696130	18810	18810	18810	18810	0
184	20231020	164100	1436696130	18810	18810	18810	18810	0
185	20231020	164000	1436696130	18810	18810	18810	18810	0
186	20231020	163900	1436696130	18810	18810	18810	18810	0
187	20231020	163800	1436696130	18810	18810	18810	18810	0
188	20231020	163700	1436696130	18810	18810	18810	18810	0
189	20231020	163600	1436696130	18810	18810	18810	18810	0
190	20231020	163500	1436696130	18810	18810	18810	18810	0
191	20231020	163400	1436696130	18810	18810	18810	18810	0
192	20231020	163300	1436696130	18810	18810	18810	18810	0
193	20231020	163200	1436696130	18810	18810	18810	18810	0
194	20231020	163100	1436696130	18810	18810	18810	18810	0
195	20231020	163000	1436696130	18810	18810	18810	18810	0
196	20231020	162900	1436696130	18810	18810	18810	18810	0
197	20231020	162800	1436696130	18810	18810	18810	18810	0
198	20231020	162700	1436696130	18810	18810	18810	18810	0
199	20231020	162600	1436696130	18810	18810	18810	18810	0
200	20231020	162500	1436696130	18810	18810	18810	18810	0
201	20231020	162400	1436696130	18810	18810	18810	18810	0
202	20231020	162300	1436696130	18810	18810	18810	18810	0
203	20231020	162200	1436696130	18810	18810	18810	18810	0
204	20231020	162100	1436696130	18810	18810	18810	18810	0
205	20231020	162000	1436696130	18810	18810	18810	18810	0
206	20231020	161900	1436696130	18810	18810	18810	18810	0
207	20231020	161800	1436696130	18810	18810	18810	18810	0
208	20231020	161700	1436696130	18810	18810	18810	18810	0
209	20231020	161600	1436696130	18810	18810	18810	18810	0
210	20231020	161500	1436696130	18810	18810	18810	18810	0
211	20231020	161400	1436696130	18810	18810	18810	18810	0
212	20231020	161300	1436696130	18810	18810	18810	18810	328
213	20231020	161200	1436696130	18810	18810	18810	18810	0
214	20231020	161100	1436696130	18810	18810	18810	18810	0
215	20231020	161000	1436696130	18810	18810	18810	18810	0
216	20231020	160900	1436696130	18810	18810	18810	18810	0
217	20231020	160800	1436696130	18810	18810	18810	18810	0
218	20231020	160700	1436696130	18810	18810	18810	18810	0
219	20231020	160600	1436696130	18810	18810	18810	18810	0
220	20231020	160500	1436696130	18810	18810	18810	18810	0
221	20231020	160400	1436696130	18810	18810	18810	18810	0
222	20231020	160300	1436696130	18810	18810	18810	18810	0
223	20231020	160200	1436696130	18810	18810	18810	18810	0
224	20231020	160100	1436696130	18810	18810	18810	18810	0
225	20231020	160000	1436696130	18810	18810	18810	18810	0
226	20231020	155900	1436696130	18810	18810	18810	18810	0
227	20231020	155800	1436696130	18810	18810	18810	18810	0
228	20231020	155700	1436696130	18810	18810	18810	18810	0
229	20231020	155600	1436696130	18810	18810	18810	18810	0
230	20231020	155500	1436696130	18810	18810	18810	18810	0
231	20231020	155400	1436696130	18810	18810	18810	18810	0
232	20231020	155300	1436696130	18810	18810	18810	18810	0
233	20231020	155200	1436696130	18810	18810	18810	18810	0
234	20231020	155100	1436696130	18810	18810	18810	18810	0
235	20231020	155000	1436696130	18810	18810	18810	18810	0
236	20231020	154900	1436696130	18810	18810	18810	18810	0
237	20231020	154800	1436696130	18810	18810	18810	18810	0
238	20231020	154700	1436696130	18810	18810	18810	18810	0
239	20231020	154600	1436696130	18810	18810	18810	18810	0
240	20231020	154500	1436696130	18810	18810	18810	18810	0
241	20231020	154400	1436696130	18810	18810	18810	18810	0
242	20231020	154300	1436696130	18810	18810	18810	18810	328
243	20231020	154200	1436696130	18810	18810	18810	18810	0
244	20231020	154100	1436696130	18810	18810	18810	18810	0
245	20231020	154000	1436696130	18810	18810	18810	18810	0
246	20231020	153900	1436696130	18810	18810	18810	18810	0
247	20231020	153800	1436696130	18810	18810	18810	18810	0
248	20231020	153700	1436696130	18810	18810	18810	18810	0
249	20231020	153600	1436696130	18810	18810	18810	18810	0
250	20231020	153500	1436696130	18810	18810	18810	18810	0
251	20231020	153400	1436696130	18810	18810	18810	18810	0
252	20231020	153300	1436696130	18810	18810	18810	18810	0
253	20231020	153200	1436696130	18810	18810	18810	18810	0
254	20231020	153100	1436696130	18810	18810	18810	18810	0
255	20231020	153000	1436696130	18810	18810	18810	18810	328
256	20231020	152900	1430526450	18810	18810	18810	18810	0
257	20231020	152800	1430526450	18810	18810	18810	18810	0
258	20231020	152700	1430526450	18810	18810	18810	18810	0
259	20231020	152600	1430526450	18810	18810	18810	18810	0
260	20231020	152500	1430526450	18810	18810	18810	18810	0
261	20231020	152400	1430526450	18810	18810	18810	18810	0
262	20231020	152300	1430526450	18810	18810	18810	18810	0
263	20231020	152200	1430526450	18810	18810	18810	18810	0
264	20231020	152100	1430526450	18810	18810	18810	18810	0
265	20231020	152000	1430526450	18810	18810	18810	18810	0
266	20231020	151900	1430526450	18810	18800	18810	18790	154
267	20231020	151800	1427631310	18800	18810	18810	18800	196
268	20231020	151700	1423946160	18810	18800	18810	18800	55
269	20231020	151600	1422912040	18810	18810	18810	18800	80
270	20231020	151500	1421407440	18800	18810	18810	18800	124
271	20231020	151400	1419075960	18810	18820	18820	18810	32
272	20231020	151300	1418474030	18820	18840	18860	18800	445
273	20231020	151200	1410104910	18850	18800	18850	18800	83
274	20231020	151100	1408541510	18800	18800	18800	18800	83
275	20231020	151000	1406981110	18800	18800	18800	18790	163
276	20231020	150900	1403916900	18790	18760	18790	18760	52
277	20231020	150800	1402940970	18750	18750	18780	18750	92
278	20231020	150700	1401214750	18750	18730	18770	18730	121
279	20231020	150600	1398945560	18710	18660	18710	18660	96
280	20231020	150500	1397151460	18660	18640	18660	18640	269
281	20231020	150400	1392133620	18640	18640	18640	18630	88
282	20231020	150300	1390493600	18660	18550	18660	18550	783
283	20231020	150200	1375944410	18550	18580	18580	18550	246
284	20231020	150100	1371379230	18580	18590	18600	18580	119
285	20231020	150000	1369167750	18580	18580	18610	18560	554
286	20231020	145900	1358877270	18590	18570	18590	18550	349
287	20231020	145800	1352395410	18580	18580	18590	18580	179
288	20231020	145700	1349069280	18600	18590	18600	18560	346
289	20231020	145600	1342638660	18600	18600	18610	18600	187
290	20231020	145500	1339158970	18510	18640	18640	18510	1070
291	20231020	145400	1319252240	18650	18660	18660	18650	677
292	20231020	145300	1306624280	18670	18660	18670	18660	193
293	20231020	145200	1303022490	18660	18700	18700	18660	158
294	20231020	145100	1300070920	18700	18730	18730	18700	367
295	20231020	145000	1293205050	18730	18740	18750	18730	253
296	20231020	144900	1288463880	18750	18770	18770	18740	347
297	20231020	144800	1281959140	18770	18770	18770	18770	26
298	20231020	144700	1281471120	18780	18780	18780	18780	10
299	20231020	144600	1281283320	18780	18790	18790	18780	38
300	20231020	144500	1280569580	18780	18780	18780	18780	9
301	20231020	144400	1280400560	18740	18750	18800	18740	197
302	20231020	144300	1276703060	18750	18790	18790	18750	102
303	20231020	144200	1274787720	18790	18760	18790	18760	62
304	20231020	144100	1273623500	18760	18760	18760	18760	33
305	20231020	144000	1273004420	18750	18750	18750	18750	1
306	20231020	143900	1272985670	18750	18760	18760	18750	75
307	20231020	143800	1271579340	18760	18820	18820	18760	127
308	20231020	143700	1269194290	18790	18780	18790	18780	31
309	20231020	143600	1268611930	18760	18790	18790	18750	1259
310	20231020	143500	1244975470	18800	18830	18830	18800	443
311	20231020	143400	1236642540	18830	18830	18830	18830	19
312	20231020	143300	1236284770	18830	18840	18870	18830	297
313	20231020	143200	1230690850	18820	18830	18830	18820	40
314	20231020	143100	1229937670	18820	18880	18890	18820	517
315	20231020	143000	1220197860	18880	18860	18880	18860	32
316	20231020	142900	1219593880	18860	18860	18860	18860	29
317	20231020	142800	1219046940	18840	18840	18840	18840	600
318	20231020	142700	1207742940	18840	18840	18840	18840	0
319	20231020	142600	1207742940	18840	18840	18860	18810	166
320	20231020	142500	1204618340	18830	18830	18830	18830	2
321	20231020	142400	1204580680	18830	18850	18850	18820	49
322	20231020	142300	1203657720	18850	18910	18910	18850	43
323	20231020	142200	1202845930	18920	18970	18970	18920	42
324	20231020	142100	1202050490	18980	18990	18990	18980	55
325	20231020	142000	1201006130	18990	18920	18990	18920	129
326	20231020	141900	1198558840	18920	18900	18920	18900	20
327	20231020	141800	1198180620	18860	18880	18910	18860	174
328	20231020	141700	1194894460	18870	18850	18870	18850	37
329	20231020	141600	1194196770	18850	18820	18850	18820	136
330	20231020	141500	1191637130	18820	18820	18820	18820	48
331	20231020	141400	1190733770	18810	18810	18810	18810	19
332	20231020	141300	1190376380	18830	18810	18840	18800	130
333	20231020	141200	1187929090	18810	18810	18810	18800	331
334	20231020	141100	1181703410	18810	18870	18870	18810	166
335	20231020	141000	1178575140	18870	18860	18870	18860	38
336	20231020	140900	1177858280	18850	18850	18850	18850	18
337	20231020	140800	1177518980	18850	18820	18850	18820	3
338	20231020	140700	1177462490	18820	18860	18860	18820	148
339	20231020	140600	1174674690	18850	18930	18930	18850	107
340	20231020	140500	1172652930	18940	18930	18940	18930	299
341	20231020	140400	1166990320	18930	18890	18930	18890	57
342	20231020	140300	1165912240	18880	18910	18910	18870	83
343	20231020	140200	1164344190	18900	18900	18900	18900	24
344	20231020	140100	1163890590	18900	18870	18900	18870	30
345	20231020	140000	1163324170	18840	18890	18900	18840	325
346	20231020	135900	1157193520	18900	19000	19000	18900	198
347	20231020	135800	1153447580	18970	18950	18970	18940	90
348	20231020	135700	1151741300	18950	18970	18970	18950	55
349	20231020	135600	1150698380	18980	19020	19020	18970	147
350	20231020	135500	1147908810	18980	18980	18980	18980	1
351	20231020	135400	1147889830	18970	19100	19100	18970	258
352	20231020	135300	1142978730	19110	19040	19110	19040	409
353	20231020	135200	1135184300	19040	19040	19040	19040	20
354	20231020	135100	1134803500	19040	19030	19040	19030	16
355	20231020	135000	1134498980	19040	18990	19040	18990	119
356	20231020	134900	1132235850	18990	19000	19000	18990	48
357	20231020	134800	1131324220	18990	18990	18990	18990	14
358	20231020	134700	1131058360	18990	19050	19050	18990	59
359	20231020	134600	1129935710	19050	19040	19050	19030	219
360	20231020	134500	1125766570	19040	19040	19040	19030	69
361	20231020	134400	1124453310	19040	18980	19040	18980	182
362	20231020	134300	1120997080	18970	18970	18970	18970	1
363	20231020	134200	1120978110	18980	19040	19050	18960	241
364	20231020	134100	1116394580	19050	19050	19050	19040	112
365	20231020	134000	1114261980	19040	19030	19050	19030	40
366	20231020	133900	1113500420	19040	19000	19040	19000	138
367	20231020	133800	1110874210	19000	18990	19000	18980	426
368	20231020	133700	1102784470	18990	18930	18990	18930	188
369	20231020	133600	1099222710	18950	18980	18980	18950	64
370	20231020	133500	1098008630	18990	19020	19020	18990	114
371	20231020	133400	1095842300	19040	19020	19050	19020	236
372	20231020	133300	1091350310	18990	18980	19030	18980	417
373	20231020	133200	1083426850	18990	18960	18990	18960	150
374	20231020	133100	1080580980	18960	18900	18960	18900	1032
375	20231020	133000	1061058780	18890	18830	18890	18830	801
376	20231020	132900	1045964370	18830	18830	18830	18830	15
377	20231020	132800	1045681920	18830	18830	18830	18830	0
378	20231020	132700	1045681920	18830	18830	18830	18830	0
379	20231020	132600	1045681920	18830	18830	18830	18830	0
380	20231020	132500	1045681920	18830	18830	18830	18830	13
381	20231020	132400	1045437130	18830	18830	18830	18830	13
382	20231020	132300	1045192340	18830	18830	18830	18830	0
383	20231020	132200	1045192340	18830	18830	18830	18820	8
384	20231020	132100	1045041750	18830	18830	18830	18830	0
385	20231020	132000	1045041750	18830	18820	18830	18820	96
386	20231020	131900	1043234250	18810	18810	18810	18810	20
387	20231020	131800	1042858050	18810	18810	18810	18810	1
388	20231020	131700	1042839240	18820	18830	18830	18820	131
389	20231020	131600	1040372710	18820	18820	18820	18820	0
390	20231020	131500	1040372710	18820	18820	18820	18820	0
391	20231020	131400	1040372710	18820	18780	18820	18780	93
392	20231020	131300	1038624620	18780	18790	18800	18780	223
393	20231020	131200	1034434560	18800	18800	18800	18800	10
394	20231020	131100	1034246560	18810	18820	18820	18810	3
395	20231020	131000	1034190110	18820	18840	18840	18800	35
396	20231020	130900	1033531890	18840	18810	18840	18810	192
397	20231020	130800	1029915610	18810	18810	18810	18810	0
398	20231020	130700	1029915610	18810	18850	18850	18810	61
399	20231020	130600	1028766830	18870	18870	18870	18870	3
400	20231020	130500	1028710220	18870	18870	18870	18870	24
401	20231020	130400	1028257340	18870	18860	18870	18860	62
402	20231020	130300	1027087420	18850	18840	18850	18840	34
403	20231020	130200	1026446670	18840	18870	18870	18840	169
404	20231020	130100	1023258320	18860	18810	18860	18810	243
405	20231020	130000	1018684160	18820	18800	18820	18800	162
406	20231020	125900	1015637540	18780	18780	18780	18780	0
407	20231020	125800	1015637540	18780	18750	18780	18750	95
408	20231020	125700	1013855420	18740	18740	18740	18740	50
409	20231020	125600	1012918420	18750	18750	18750	18750	0
410	20231020	125500	1012918420	18750	18770	18770	18750	40
411	20231020	125400	1012167820	18770	18800	18800	18770	68
412	20231020	125300	1010890860	18800	18800	18800	18800	62
413	20231020	125200	1009725260	18800	18800	18800	18800	62
414	20231020	125100	1008559660	18800	18800	18800	18800	2
415	20231020	125000	1008522060	18800	18800	18800	18800	19
416	20231020	124900	1008164860	18820	18800	18830	18800	112
417	20231020	124800	1006057540	18800	18800	18800	18800	28
418	20231020	124700	1005531140	18780	18770	18780	18770	39
419	20231020	124600	1004798730	18770	18780	18780	18770	52
420	20231020	124500	1003822670	18780	18770	18780	18770	15
421	20231020	124400	1003541090	18770	18780	18780	18770	381
422	20231020	124300	996385920	18820	18770	18820	18770	90
423	20231020	124200	994694800	18740	18730	18740	18730	17
424	20231020	124100	994376380	18720	18720	18720	18720	39
425	20231020	124000	993646300	18720	18720	18720	18720	0
426	20231020	123900	993646300	18720	18710	18720	18710	12
427	20231020	123800	993421670	18710	18710	18710	18710	100
428	20231020	123700	991550670	18720	18720	18720	18720	1
429	20231020	123600	991531950	18720	18720	18720	18720	10
430	20231020	123500	991344750	18710	18740	18740	18700	421
431	20231020	123400	983466940	18760	18760	18760	18760	1
432	20231020	123300	983448180	18740	18750	18750	18740	81
433	20231020	123200	981929880	18740	18740	18740	18740	0
434	20231020	123100	981929880	18740	18740	18740	18740	17
435	20231020	123000	981611300	18750	18750	18750	18750	0
436	20231020	122900	981611300	18750	18770	18770	18750	21
437	20231020	122800	981217470	18770	18770	18780	18770	65
438	20231020	122700	979997330	18750	18750	18760	18750	34
439	20231020	122600	979359810	18740	18740	18740	18740	0
440	20231020	122500	979359810	18740	18730	18740	18730	55
441	20231020	122400	978329230	18740	18740	18740	18740	55
442	20231020	122300	977298530	18730	18730	18730	18730	0
443	20231020	122200	977298530	18730	18730	18730	18730	0
444	20231020	122100	977298530	18730	18730	18730	18730	71
445	20231020	122000	975968700	18710	18710	18710	18710	0
446	20231020	121900	975968700	18710	18750	18750	18710	152
447	20231020	121800	973120040	18750	18750	18750	18750	0
448	20231020	121700	973120040	18750	18750	18750	18750	0
449	20231020	121600	973120040	18750	18750	18750	18750	0
450	20231020	121500	973120040	18750	18750	18750	18750	0
451	20231020	121400	973120040	18750	18750	18750	18750	0
452	20231020	121300	973120040	18750	18840	18850	18750	596
453	20231020	121200	961910550	18840	18810	18860	18810	291
454	20231020	121100	956427520	18800	18800	18800	18800	61
455	20231020	121000	955280720	18790	18790	18790	18790	12
456	20231020	120900	955055240	18790	18750	18790	18750	243
457	20231020	120800	950494960	18740	18740	18740	18740	0
458	20231020	120700	950494960	18740	18740	18740	18740	0
459	20231020	120600	950494960	18740	18740	18740	18740	10
460	20231020	120500	950307560	18750	18740	18750	18740	23
461	20231020	120400	949876530	18740	18740	18740	18740	1
462	20231020	120300	949857790	18750	18780	18780	18740	303
463	20231020	120200	944174950	18780	18760	18780	18760	114
464	20231020	120100	942034270	18760	18780	18780	18760	161
465	20231020	120000	939010750	18800	18810	18810	18800	72
466	20231020	115900	937656670	18790	18840	18840	18790	176
467	20231020	115800	934342010	18840	18770	18860	18770	2193
468	20231020	115700	893083020	18770	18750	18770	18740	239
469	20231020	115600	888601570	18730	18730	18730	18730	0
470	20231020	115500	888601570	18730	18690	18730	18690	369
471	20231020	115400	881699860	18690	18670	18690	18670	82
472	20231020	115300	880167900	18670	18650	18670	18650	73
473	20231020	115200	878806150	18650	18630	18650	18620	368
474	20231020	115100	871947260	18630	18630	18630	18630	1
475	20231020	115000	871928630	18630	18620	18630	18620	89
476	20231020	114900	870271170	18620	18620	18620	18620	0
477	20231020	114800	870271170	18620	18600	18620	18600	146
478	20231020	114700	867554580	18580	18580	18580	18580	50
479	20231020	114600	866625580	18560	18560	18560	18560	23
480	20231020	114500	866198700	18550	18550	18550	18550	0
481	20231020	114400	866198700	18550	18550	18550	18550	0
482	20231020	114300	866198700	18550	18580	18580	18530	315
483	20231020	114200	860350300	18600	18610	18610	18600	85
484	20231020	114100	858768550	18610	18560	18610	18560	274
485	20231020	114000	853672550	18510	18510	18510	18510	50
486	20231020	113900	852747050	18560	18570	18570	18520	679
487	20231020	113800	840153570	18570	18610	18610	18570	84
488	20231020	113700	838593490	18620	18620	18620	18620	94
489	20231020	113600	836843210	18570	18630	18630	18570	813
490	20231020	113500	821721860	18640	18640	18640	18640	14
491	20231020	113400	821460900	18640	18650	18650	18640	149
492	20231020	113300	818683050	18650	18650	18650	18650	4
493	20231020	113200	818608450	18650	18650	18650	18650	23
494	20231020	113100	818179500	18680	18680	18680	18680	86
495	20231020	113000	816573020	18680	18660	18680	18660	27
496	20231020	112900	816068980	18650	18640	18650	18640	73
497	20231020	112800	814707550	18650	18660	18680	18650	158
498	20231020	112700	811757710	18650	18650	18650	18650	24
499	20231020	112600	811310110	18650	18660	18660	18650	522
500	20231020	112500	801570760	18660	18660	18660	18660	200
501	20231020	112400	797838760	18660	18660	18660	18660	146
502	20231020	112300	795114400	18660	18680	18680	18660	307
503	20231020	112200	789385180	18680	18690	18690	18680	150
504	20231020	112100	786581870	18690	18680	18690	18660	386
505	20231020	112000	779370970	18680	18660	18680	18660	149
506	20231020	111900	776589910	18660	18660	18660	18660	53
507	20231020	111800	775600930	18650	18650	18650	18650	112
508	20231020	111700	773512130	18660	18660	18660	18650	139
509	20231020	111600	770918690	18660	18660	18660	18660	0
510	20231020	111500	770918690	18660	18680	18680	18660	270
511	20231020	111400	765878070	18680	18680	18680	18680	23
512	20231020	111300	765448430	18680	18680	18680	18680	106
513	20231020	111200	763468350	18680	18670	18680	18670	119
514	20231020	111100	761245610	18670	18670	18670	18670	5
515	20231020	111000	761152260	18680	18680	18680	18680	216
516	20231020	110900	757117380	18690	18680	18690	18680	138
517	20231020	110800	754539060	18680	18640	18690	18640	171
518	20231020	110700	751348310	18630	18650	18650	18630	217
519	20231020	110600	747305260	18650	18670	18670	18650	218
520	20231020	110500	743235520	18680	18680	18680	18680	30
521	20231020	110400	742675120	18670	18670	18670	18670	5
522	20231020	110300	742581770	18670	18650	18670	18650	30
523	20231020	110200	742021790	18660	18720	18720	18660	890
524	20231020	110100	725408080	18720	18720	18720	18720	48
525	20231020	110000	724509520	18720	18720	18720	18720	178
526	20231020	105900	721177360	18730	18730	18730	18730	0
527	20231020	105800	721177360	18730	18720	18730	18720	81
528	20231020	105700	719660730	18720	18720	18720	18720	20
529	20231020	105600	719286330	18660	18700	18700	18660	100
530	20231020	105500	717418990	18730	18730	18730	18710	102
531	20231020	105400	715509780	18740	18740	18740	18740	21
532	20231020	105300	715116240	18750	18730	18750	18730	4
533	20231020	105200	715041260	18730	18690	18730	18690	449
534	20231020	105100	706642670	18690	18690	18690	18690	98
535	20231020	105000	704811050	18690	18690	18690	18690	1
536	20231020	104900	704792360	18670	18670	18670	18670	1
537	20231020	104800	704773690	18690	18650	18690	18650	310
538	20231020	104700	698983540	18650	18650	18650	18650	121
539	20231020	104600	696726890	18650	18650	18650	18650	20
540	20231020	104500	696353890	18640	18640	18650	18640	237
541	20231020	104400	691936110	18640	18630	18640	18630	69
542	20231020	104300	690650180	18640	18640	18640	18640	125
543	20231020	104200	688320180	18650	18640	18650	18640	67
544	20231020	104100	687071030	18640	18650	18650	18640	64
545	20231020	104000	685877520	18650	18650	18650	18650	0
546	20231020	103900	685877520	18650	18650	18650	18650	8
547	20231020	103800	685728320	18650	18650	18650	18650	111
548	20231020	103700	683658170	18650	18610	18650	18610	241
549	20231020	103600	679169510	18600	18610	18610	18580	30
550	20231020	103500	678611560	18610	18550	18620	18550	521
551	20231020	103400	668941530	18540	18520	18540	18520	139
552	20231020	103300	666365350	18510	18500	18510	18500	150
553	20231020	103200	663589870	18520	18540	18540	18510	24
554	20231020	103100	663145420	18550	18550	18550	18550	0
555	20231020	103000	663145420	18550	18610	18610	18550	149
556	20231020	102900	660377990	18620	18560	18620	18560	495
557	20231020	102800	651175590	18560	18560	18560	18560	20
558	20231020	102700	650804390	18560	18540	18560	18540	53
559	20231020	102600	649821530	18520	18500	18590	18500	961
560	20231020	102500	632009010	18500	18500	18500	18500	102
561	20231020	102400	630122010	18500	18500	18500	18500	5
562	20231020	102300	630029510	18500	18490	18500	18490	231
563	20231020	102200	625757010	18490	18500	18500	18490	226
564	20231020	102100	621578260	18490	18500	18500	18490	40
565	20231020	102000	620838460	18500	18500	18500	18500	19
566	20231020	101900	620486960	18490	18490	18490	18490	50
567	20231020	101800	619562460	18500	18490	18500	18490	52
568	20231020	101700	618600790	18490	18490	18500	18480	236
569	20231020	101600	614237900	18490	18490	18490	18490	43
570	20231020	101500	613442830	18490	18460	18490	18430	700
571	20231020	101400	600526270	18460	18460	18460	18440	451
572	20231020	101300	592203460	18480	18490	18490	18470	416
573	20231020	101200	584515910	18490	18480	18490	18470	152
574	20231020	101100	581706840	18480	18480	18480	18470	230
575	20231020	101000	577457520	18480	18470	18480	18470	113
576	20231020	100900	575369430	18470	18470	18470	18470	837
577	20231020	100800	559910040	18470	18470	18470	18470	14
578	20231020	100700	559651460	18470	18460	18470	18460	22
579	20231020	100600	559245150	18460	18470	18470	18460	152
580	20231020	100500	556439030	18460	18470	18470	18460	143
581	20231020	100400	553798820	18470	18470	18470	18460	17
582	20231020	100300	553484840	18470	18470	18470	18470	98
583	20231020	100200	551674780	18470	18470	18470	18470	21
584	20231020	100100	551286910	18470	18470	18470	18470	13
585	20231020	100000	551046800	18470	18460	18470	18450	248
586	20231020	095900	546470440	18470	18460	18470	18450	81
587	20231020	095800	544975470	18460	18480	18480	18460	174
588	20231020	095700	541761940	18470	18480	18480	18460	150
589	20231020	095600	538991370	18480	18470	18480	18460	195
590	20231020	095500	535391090	18470	18470	18470	18470	2
591	20231020	095400	535354150	18470	18470	18470	18470	30
592	20231020	095300	534800050	18430	18400	18430	18400	797
593	20231020	095200	520120690	18400	18400	18420	18400	286
594	20231020	095100	514857150	18400	18410	18420	18370	554
595	20231020	095000	504669400	18410	18430	18430	18410	127
596	20231020	094900	502329280	18430	18430	18440	18420	61
597	20231020	094800	501205130	18440	18440	18440	18390	2728
598	20231020	094700	450996550	18440	18450	18450	18440	197
599	20231020	094600	447363410	18450	18460	18460	18450	37
600	20231020	094500	446680690	18450	18450	18450	18450	300
601	20231020	094400	441145690	18460	18460	18460	18450	227
602	20231020	094300	436955630	18470	18470	18470	18470	5
603	20231020	094200	436863280	18470	18490	18490	18460	105
604	20231020	094100	434924480	18500	18500	18500	18500	26
605	20231020	094000	434443480	18520	18540	18540	18510	313
606	20231020	093900	428646970	18540	18530	18540	18530	50
607	20231020	093800	427720320	18530	18520	18540	18520	152
608	20231020	093700	424904170	18530	18570	18570	18510	75
609	20231020	093600	423513620	18570	18550	18610	18550	294
610	20231020	093500	418055850	18540	18510	18550	18450	1018
611	20231020	093400	399250010	18520	18480	18520	18480	895
612	20231020	093300	382692560	18500	18500	18520	18420	1620
613	20231020	093200	352753110	18500	18520	18530	18500	574
614	20231020	093100	342126010	18520	18520	18520	18520	227
615	20231020	093000	337921970	18510	18500	18530	18500	95
616	20231020	092900	336164030	18550	18510	18590	18510	957
617	20231020	092800	318431560	18500	18500	18510	18500	127
618	20231020	092700	316081930	18490	18490	18490	18480	118
619	20231020	092600	313900380	18490	18480	18510	18470	511
620	20231020	092500	304449970	18480	18470	18480	18450	184
621	20231020	092400	301050890	18460	18480	18480	18450	70
622	20231020	092300	299757610	18480	18430	18480	18410	291
623	20231020	092200	294395010	18420	18410	18420	18400	181
624	20231020	092100	291062510	18410	18480	18480	18410	2859
625	20231020	092000	238268750	18480	18480	18490	18480	187
626	20231020	091900	234812830	18480	18520	18520	18470	2416
627	20231020	091800	190137210	18520	18540	18550	18520	319
628	20231020	091700	184222470	18540	18560	18570	18530	451
629	20231020	091600	175859030	18590	18630	18630	18590	257
630	20231020	091500	171078080	18620	18650	18670	18620	355
631	20231020	091400	164462880	18650	18670	18680	18650	147
632	20231020	091300	161718500	18660	18630	18660	18620	114
633	20231020	091200	159594320	18610	18640	18640	18570	1370
634	20231020	091100	134092720	18650	18720	18720	18650	1118
635	20231020	091000	113221170	18730	18720	18730	18700	310
636	20231020	090900	107420700	18700	18750	18760	18700	195
637	20231020	090800	103767940	18760	18730	18770	18730	311
638	20231020	090700	97933360	18730	18700	18760	18700	457
639	20231020	090600	89368160	18690	18800	18800	18690	2233
640	20231020	090500	47536450	18800	18830	18830	18800	131
641	20231020	090400	45072800	18840	18860	18880	18840	1101
642	20231020	090300	24317200	18880	18900	18960	18880	89
643	20231020	090200	22634720	18850	18840	18850	18840	89
644	20231020	090100	20957180	18800	18850	18850	18800	472
645	20231020	090000	12063610	18850	18850	18850	18820	624