KissMeData/219130/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	201500	630006810	19530	19530	19530	19530	1134
3	20231019	201400	630006810	19530	19530	19530	19530	0
4	20231019	201300	630006810	19530	19530	19530	19530	0
5	20231019	201200	630006810	19530	19530	19530	19530	0
6	20231019	201100	630006810	19530	19530	19530	19530	0
7	20231019	201000	630006810	19530	19530	19530	19530	0
8	20231019	200900	630006810	19530	19530	19530	19530	0
9	20231019	200800	630006810	19530	19530	19530	19530	0
10	20231019	200700	630006810	19530	19530	19530	19530	0
11	20231019	200600	630006810	19530	19530	19530	19530	0
12	20231019	200500	630006810	19530	19530	19530	19530	0
13	20231019	200400	630006810	19530	19530	19530	19530	0
14	20231019	200300	630006810	19530	19530	19530	19530	0
15	20231019	200200	630006810	19530	19530	19530	19530	0
16	20231019	200100	630006810	19530	19530	19530	19530	0
17	20231019	200000	630006810	19530	19530	19530	19530	0
18	20231019	195900	630006810	19530	19530	19530	19530	0
19	20231019	195800	630006810	19530	19530	19530	19530	0
20	20231019	195700	630006810	19530	19530	19530	19530	0
21	20231019	195600	630006810	19530	19530	19530	19530	0
22	20231019	195500	630006810	19530	19530	19530	19530	0
23	20231019	195400	630006810	19530	19530	19530	19530	0
24	20231019	195300	630006810	19530	19530	19530	19530	0
25	20231019	195200	630006810	19530	19530	19530	19530	0
26	20231019	195100	630006810	19530	19530	19530	19530	0
27	20231019	195000	630006810	19530	19530	19530	19530	0
28	20231019	194900	630006810	19530	19530	19530	19530	0
29	20231019	194800	630006810	19530	19530	19530	19530	0
30	20231019	194700	630006810	19530	19530	19530	19530	0
31	20231019	194600	630006810	19530	19530	19530	19530	0
32	20231019	194500	630006810	19530	19530	19530	19530	1134
33	20231019	194400	630006810	19530	19530	19530	19530	0
34	20231019	194300	630006810	19530	19530	19530	19530	0
35	20231019	194200	630006810	19530	19530	19530	19530	0
36	20231019	194100	630006810	19530	19530	19530	19530	0
37	20231019	194000	630006810	19530	19530	19530	19530	0
38	20231019	193900	630006810	19530	19530	19530	19530	0
39	20231019	193800	630006810	19530	19530	19530	19530	0
40	20231019	193700	630006810	19530	19530	19530	19530	0
41	20231019	193600	630006810	19530	19530	19530	19530	0
42	20231019	193500	630006810	19530	19530	19530	19530	0
43	20231019	193400	630006810	19530	19530	19530	19530	0
44	20231019	193300	630006810	19530	19530	19530	19530	0
45	20231019	193200	630006810	19530	19530	19530	19530	0
46	20231019	193100	630006810	19530	19530	19530	19530	0
47	20231019	193000	630006810	19530	19530	19530	19530	0
48	20231019	192900	630006810	19530	19530	19530	19530	0
49	20231019	192800	630006810	19530	19530	19530	19530	0
50	20231019	192700	630006810	19530	19530	19530	19530	0
51	20231019	192600	630006810	19530	19530	19530	19530	0
52	20231019	192500	630006810	19530	19530	19530	19530	0
53	20231019	192400	630006810	19530	19530	19530	19530	0
54	20231019	192300	630006810	19530	19530	19530	19530	0
55	20231019	192200	630006810	19530	19530	19530	19530	0
56	20231019	192100	630006810	19530	19530	19530	19530	0
57	20231019	192000	630006810	19530	19530	19530	19530	0
58	20231019	191900	630006810	19530	19530	19530	19530	0
59	20231019	191800	630006810	19530	19530	19530	19530	0
60	20231019	191700	630006810	19530	19530	19530	19530	0
61	20231019	191600	630006810	19530	19530	19530	19530	0
62	20231019	191500	630006810	19530	19530	19530	19530	1134
63	20231019	191400	630006810	19530	19530	19530	19530	0
64	20231019	191300	630006810	19530	19530	19530	19530	0
65	20231019	191200	630006810	19530	19530	19530	19530	0
66	20231019	191100	630006810	19530	19530	19530	19530	0
67	20231019	191000	630006810	19530	19530	19530	19530	0
68	20231019	190900	630006810	19530	19530	19530	19530	0
69	20231019	190800	630006810	19530	19530	19530	19530	0
70	20231019	190700	630006810	19530	19530	19530	19530	0
71	20231019	190600	630006810	19530	19530	19530	19530	0
72	20231019	190500	630006810	19530	19530	19530	19530	0
73	20231019	190400	630006810	19530	19530	19530	19530	0
74	20231019	190300	630006810	19530	19530	19530	19530	0
75	20231019	190200	630006810	19530	19530	19530	19530	0
76	20231019	190100	630006810	19530	19530	19530	19530	0
77	20231019	190000	630006810	19530	19530	19530	19530	0
78	20231019	185900	630006810	19530	19530	19530	19530	0
79	20231019	185800	630006810	19530	19530	19530	19530	0
80	20231019	185700	630006810	19530	19530	19530	19530	0
81	20231019	185600	630006810	19530	19530	19530	19530	0
82	20231019	185500	630006810	19530	19530	19530	19530	0
83	20231019	185400	630006810	19530	19530	19530	19530	0
84	20231019	185300	630006810	19530	19530	19530	19530	0
85	20231019	185200	630006810	19530	19530	19530	19530	0
86	20231019	185100	630006810	19530	19530	19530	19530	0
87	20231019	185000	630006810	19530	19530	19530	19530	0
88	20231019	184900	630006810	19530	19530	19530	19530	0
89	20231019	184800	630006810	19530	19530	19530	19530	0
90	20231019	184700	630006810	19530	19530	19530	19530	0
91	20231019	184600	630006810	19530	19530	19530	19530	0
92	20231019	184500	630006810	19530	19530	19530	19530	1134
93	20231019	184400	630006810	19530	19530	19530	19530	0
94	20231019	184300	630006810	19530	19530	19530	19530	0
95	20231019	184200	630006810	19530	19530	19530	19530	0
96	20231019	184100	630006810	19530	19530	19530	19530	0
97	20231019	184000	630006810	19530	19530	19530	19530	0
98	20231019	183900	630006810	19530	19530	19530	19530	0
99	20231019	183800	630006810	19530	19530	19530	19530	0
100	20231019	183700	630006810	19530	19530	19530	19530	0
101	20231019	183600	630006810	19530	19530	19530	19530	0
102	20231019	183500	630006810	19530	19530	19530	19530	0
103	20231019	183400	630006810	19530	19530	19530	19530	0
104	20231019	183300	630006810	19530	19530	19530	19530	0
105	20231019	183200	630006810	19530	19530	19530	19530	0
106	20231019	183100	630006810	19530	19530	19530	19530	0
107	20231019	183000	630006810	19530	19530	19530	19530	0
108	20231019	182900	630006810	19530	19530	19530	19530	0
109	20231019	182800	630006810	19530	19530	19530	19530	0
110	20231019	182700	630006810	19530	19530	19530	19530	0
111	20231019	182600	630006810	19530	19530	19530	19530	0
112	20231019	182500	630006810	19530	19530	19530	19530	0
113	20231019	182400	630006810	19530	19530	19530	19530	0
114	20231019	182300	630006810	19530	19530	19530	19530	0
115	20231019	182200	630006810	19530	19530	19530	19530	0
116	20231019	182100	630006810	19530	19530	19530	19530	0
117	20231019	182000	630006810	19530	19530	19530	19530	0
118	20231019	181900	630006810	19530	19530	19530	19530	0
119	20231019	181800	630006810	19530	19530	19530	19530	0
120	20231019	181700	630006810	19530	19530	19530	19530	0
121	20231019	181600	630006810	19530	19530	19530	19530	0
122	20231019	181500	630006810	19530	19530	19530	19530	1134
123	20231019	181400	630006810	19530	19530	19530	19530	0
124	20231019	181300	630006810	19530	19530	19530	19530	0
125	20231019	181200	630006810	19530	19530	19530	19530	0
126	20231019	181100	630006810	19530	19530	19530	19530	0
127	20231019	181000	630006810	19530	19530	19530	19530	0
128	20231019	180900	630006810	19530	19530	19530	19530	0
129	20231019	180800	630006810	19530	19530	19530	19530	0
130	20231019	180700	630006810	19530	19530	19530	19530	0
131	20231019	180600	630006810	19530	19530	19530	19530	0
132	20231019	180500	630006810	19530	19530	19530	19530	0
133	20231019	180400	630006810	19530	19530	19530	19530	0
134	20231019	180300	630006810	19530	19530	19530	19530	0
135	20231019	180200	630006810	19530	19530	19530	19530	0
136	20231019	180100	630006810	19530	19530	19530	19530	0
137	20231019	180000	630006810	19530	19530	19530	19530	0
138	20231019	175900	630006810	19530	19530	19530	19530	0
139	20231019	175800	630006810	19530	19530	19530	19530	0
140	20231019	175700	630006810	19530	19530	19530	19530	0
141	20231019	175600	630006810	19530	19530	19530	19530	0
142	20231019	175500	630006810	19530	19530	19530	19530	0
143	20231019	175400	630006810	19530	19530	19530	19530	0
144	20231019	175300	630006810	19530	19530	19530	19530	0
145	20231019	175200	630006810	19530	19530	19530	19530	0
146	20231019	175100	630006810	19530	19530	19530	19530	0
147	20231019	175000	630006810	19530	19530	19530	19530	0
148	20231019	174900	630006810	19530	19530	19530	19530	0
149	20231019	174800	630006810	19530	19530	19530	19530	0
150	20231019	174700	630006810	19530	19530	19530	19530	0
151	20231019	174600	630006810	19530	19530	19530	19530	0
152	20231019	174500	630006810	19530	19530	19530	19530	1134
153	20231019	174400	630006810	19530	19530	19530	19530	0
154	20231019	174300	630006810	19530	19530	19530	19530	0
155	20231019	174200	630006810	19530	19530	19530	19530	0
156	20231019	174100	630006810	19530	19530	19530	19530	0
157	20231019	174000	630006810	19530	19530	19530	19530	0
158	20231019	173900	630006810	19530	19530	19530	19530	0
159	20231019	173800	630006810	19530	19530	19530	19530	0
160	20231019	173700	630006810	19530	19530	19530	19530	0
161	20231019	173600	630006810	19530	19530	19530	19530	0
162	20231019	173500	630006810	19530	19530	19530	19530	0
163	20231019	173400	630006810	19530	19530	19530	19530	0
164	20231019	173300	630006810	19530	19530	19530	19530	0
165	20231019	173200	630006810	19530	19530	19530	19530	0
166	20231019	173100	630006810	19530	19530	19530	19530	0
167	20231019	173000	630006810	19530	19530	19530	19530	0
168	20231019	172900	630006810	19530	19530	19530	19530	0
169	20231019	172800	630006810	19530	19530	19530	19530	0
170	20231019	172700	630006810	19530	19530	19530	19530	0
171	20231019	172600	630006810	19530	19530	19530	19530	0
172	20231019	172500	630006810	19530	19530	19530	19530	0
173	20231019	172400	630006810	19530	19530	19530	19530	0
174	20231019	172300	630006810	19530	19530	19530	19530	0
175	20231019	172200	630006810	19530	19530	19530	19530	0
176	20231019	172100	630006810	19530	19530	19530	19530	0
177	20231019	172000	630006810	19530	19530	19530	19530	0
178	20231019	171900	630006810	19530	19530	19530	19530	0
179	20231019	171800	630006810	19530	19530	19530	19530	0
180	20231019	171700	630006810	19530	19530	19530	19530	0
181	20231019	171600	630006810	19530	19530	19530	19530	0
182	20231019	171500	630006810	19530	19530	19530	19530	1134
183	20231019	171400	630006810	19530	19530	19530	19530	0
184	20231019	171300	630006810	19530	19530	19530	19530	0
185	20231019	171200	630006810	19530	19530	19530	19530	0
186	20231019	171100	630006810	19530	19530	19530	19530	0
187	20231019	171000	630006810	19530	19530	19530	19530	0
188	20231019	170900	630006810	19530	19530	19530	19530	0
189	20231019	170800	630006810	19530	19530	19530	19530	0
190	20231019	170700	630006810	19530	19530	19530	19530	0
191	20231019	170600	630006810	19530	19530	19530	19530	0
192	20231019	170500	630006810	19530	19530	19530	19530	0
193	20231019	170400	630006810	19530	19530	19530	19530	0
194	20231019	170300	630006810	19530	19530	19530	19530	0
195	20231019	170200	630006810	19530	19530	19530	19530	0
196	20231019	170100	630006810	19530	19530	19530	19530	0
197	20231019	170000	630006810	19530	19530	19530	19530	0
198	20231019	165900	630006810	19530	19530	19530	19530	0
199	20231019	165800	630006810	19530	19530	19530	19530	0
200	20231019	165700	630006810	19530	19530	19530	19530	0
201	20231019	165600	630006810	19530	19530	19530	19530	0
202	20231019	165500	630006810	19530	19530	19530	19530	0
203	20231019	165400	630006810	19530	19530	19530	19530	0
204	20231019	165300	630006810	19530	19530	19530	19530	0
205	20231019	165200	630006810	19530	19530	19530	19530	0
206	20231019	165100	630006810	19530	19530	19530	19530	0
207	20231019	165000	630006810	19530	19530	19530	19530	0
208	20231019	164900	630006810	19530	19530	19530	19530	0
209	20231019	164800	630006810	19530	19530	19530	19530	0
210	20231019	164700	630006810	19530	19530	19530	19530	0
211	20231019	164600	630006810	19530	19530	19530	19530	0
212	20231019	164500	630006810	19530	19530	19530	19530	1134
213	20231019	164400	630006810	19530	19530	19530	19530	0
214	20231019	164300	630006810	19530	19530	19530	19530	0
215	20231019	164200	630006810	19530	19530	19530	19530	0
216	20231019	164100	630006810	19530	19530	19530	19530	0
217	20231019	164000	630006810	19530	19530	19530	19530	0
218	20231019	163900	630006810	19530	19530	19530	19530	0
219	20231019	163800	630006810	19530	19530	19530	19530	0
220	20231019	163700	630006810	19530	19530	19530	19530	0
221	20231019	163600	630006810	19530	19530	19530	19530	0
222	20231019	163500	630006810	19530	19530	19530	19530	0
223	20231019	163400	630006810	19530	19530	19530	19530	0
224	20231019	163300	630006810	19530	19530	19530	19530	0
225	20231019	163200	630006810	19530	19530	19530	19530	0
226	20231019	163100	630006810	19530	19530	19530	19530	0
227	20231019	163000	630006810	19530	19530	19530	19530	0
228	20231019	162900	630006810	19530	19530	19530	19530	0
229	20231019	162800	630006810	19530	19530	19530	19530	0
230	20231019	162700	630006810	19530	19530	19530	19530	0
231	20231019	162600	630006810	19530	19530	19530	19530	0
232	20231019	162500	630006810	19530	19530	19530	19530	0
233	20231019	162400	630006810	19530	19530	19530	19530	0
234	20231019	162300	630006810	19530	19530	19530	19530	0
235	20231019	162200	630006810	19530	19530	19530	19530	0
236	20231019	162100	630006810	19530	19530	19530	19530	0
237	20231019	162000	630006810	19530	19530	19530	19530	0
238	20231019	161900	630006810	19530	19530	19530	19530	0
239	20231019	161800	630006810	19530	19530	19530	19530	0
240	20231019	161700	630006810	19530	19530	19530	19530	0
241	20231019	161600	630006810	19530	19530	19530	19530	0
242	20231019	161500	630006810	19530	19530	19530	19530	1134
243	20231019	161400	630006810	19530	19530	19530	19530	0
244	20231019	161300	630006810	19530	19530	19530	19530	0
245	20231019	161200	630006810	19530	19530	19530	19530	0
246	20231019	161100	630006810	19530	19530	19530	19530	0
247	20231019	161000	630006810	19530	19530	19530	19530	0
248	20231019	160900	630006810	19530	19530	19530	19530	0
249	20231019	160800	630006810	19530	19530	19530	19530	0
250	20231019	160700	630006810	19530	19530	19530	19530	0
251	20231019	160600	630006810	19530	19530	19530	19530	0
252	20231019	160500	630006810	19530	19530	19530	19530	0
253	20231019	160400	630006810	19530	19530	19530	19530	0
254	20231019	160300	630006810	19530	19530	19530	19530	0
255	20231019	160200	630006810	19530	19530	19530	19530	0
256	20231019	160100	630006810	19530	19530	19530	19530	0
257	20231019	160000	630006810	19530	19530	19530	19530	0
258	20231019	155900	630006810	19530	19530	19530	19530	0
259	20231019	155800	630006810	19530	19530	19530	19530	0
260	20231019	155700	630006810	19530	19530	19530	19530	0
261	20231019	155600	630006810	19530	19530	19530	19530	0
262	20231019	155500	630006810	19530	19530	19530	19530	0
263	20231019	155400	630006810	19530	19530	19530	19530	0
264	20231019	155300	630006810	19530	19530	19530	19530	0
265	20231019	155200	630006810	19530	19530	19530	19530	0
266	20231019	155100	630006810	19530	19530	19530	19530	0
267	20231019	155000	630006810	19530	19530	19530	19530	0
268	20231019	154900	630006810	19530	19530	19530	19530	0
269	20231019	154800	630006810	19530	19530	19530	19530	0
270	20231019	154700	630006810	19530	19530	19530	19530	0
271	20231019	154600	630006810	19530	19530	19530	19530	0
272	20231019	154500	630006810	19530	19530	19530	19530	1134
273	20231019	154400	630006810	19530	19530	19530	19530	0
274	20231019	154300	630006810	19530	19530	19530	19530	0
275	20231019	154200	630006810	19530	19530	19530	19530	0
276	20231019	154100	630006810	19530	19530	19530	19530	0
277	20231019	154000	630006810	19530	19530	19530	19530	0
278	20231019	153900	630006810	19530	19530	19530	19530	0
279	20231019	153800	630006810	19530	19530	19530	19530	0
280	20231019	153700	630006810	19530	19530	19530	19530	0
281	20231019	153600	630006810	19530	19530	19530	19530	0
282	20231019	153500	630006810	19530	19530	19530	19530	0
283	20231019	153400	630006810	19530	19530	19530	19530	0
284	20231019	153300	630006810	19530	19530	19530	19530	0
285	20231019	153200	630006810	19530	19530	19530	19530	0
286	20231019	153100	630006810	19530	19530	19530	19530	0
287	20231019	153000	630006810	19530	19530	19530	19530	1134
288	20231019	152900	607859790	19600	19600	19600	19600	0
289	20231019	152800	607859790	19600	19600	19600	19600	0
290	20231019	152700	607859790	19600	19600	19600	19600	0
291	20231019	152600	607859790	19600	19600	19600	19600	0
292	20231019	152500	607859790	19600	19600	19600	19600	0
293	20231019	152400	607859790	19600	19600	19600	19600	0
294	20231019	152300	607859790	19600	19600	19600	19600	0
295	20231019	152200	607859790	19600	19600	19600	19600	0
296	20231019	152100	607859790	19600	19600	19600	19600	0
297	20231019	152000	607859790	19600	19600	19600	19600	0
298	20231019	151900	607859790	19600	19470	19650	19470	309
299	20231019	151800	601798450	19480	19690	19690	19480	47
300	20231019	151700	600876730	19700	19700	19700	19700	0
301	20231019	151600	600876730	19700	19650	19700	19550	812
302	20231019	151500	584906400	19610	19610	19620	19610	230
303	20231019	151400	580395100	19610	19500	19610	19490	68
304	20231019	151300	579062570	19610	19500	19610	19500	31
305	20231019	151200	578454830	19610	19510	19610	19500	221
306	20231019	151100	574140220	19610	19560	19620	19510	243
307	20231019	151000	569390320	19660	19660	19660	19660	60
308	20231019	150900	568210720	19660	19660	19660	19660	0
309	20231019	150800	568210720	19660	19550	19660	19550	70
310	20231019	150700	566835620	19560	19560	19560	19560	0
311	20231019	150600	566835620	19560	19660	19670	19550	124
312	20231019	150500	564397900	19550	19550	19550	19550	0
313	20231019	150400	564397900	19550	19560	19560	19550	8
314	20231019	150300	564241460	19560	19660	19660	19560	38
315	20231019	150200	563495180	19740	19720	19740	19720	60
316	20231019	150100	562311380	19710	19690	19710	19690	426
317	20231019	150000	553917850	19600	19660	19660	19600	230
318	20231019	145900	549408050	19550	19710	19710	19550	7
319	20231019	145800	549270880	19700	19660	19700	19660	330
320	20231019	145700	542771080	19660	19660	19660	19660	0
321	20231019	145600	542771080	19660	19700	19700	19660	32
322	20231019	145500	542141880	19710	19710	19710	19710	0
323	20231019	145400	542141880	19710	19710	19710	19710	1
324	20231019	145300	542122170	19660	19710	19710	19660	31
325	20231019	145200	541512660	19720	19720	19720	19720	1
326	20231019	145100	541492940	19720	19690	19720	19690	351
327	20231019	145000	534579250	19670	19670	19670	19670	1
328	20231019	144900	534559580	19670	19670	19670	19670	150
329	20231019	144800	531609080	19670	19670	19670	19670	1
330	20231019	144700	531589410	19670	19660	19670	19660	61
331	20231019	144600	530389950	19660	19660	19660	19660	0
332	20231019	144500	530389950	19660	19660	19660	19660	2
333	20231019	144400	530350630	19660	19670	19670	19660	60
334	20231019	144300	529170730	19670	19670	19670	19670	2
335	20231019	144200	529131390	19670	19670	19670	19670	60
336	20231019	144100	527951190	19670	19660	19670	19510	101
337	20231019	144000	525971300	19660	19660	19660	19660	1
338	20231019	143900	525951640	19660	19660	19670	19660	60
339	20231019	143800	524771880	19660	19660	19660	19660	1
340	20231019	143700	524752220	19670	19670	19670	19670	1
341	20231019	143600	524732550	19670	19660	19690	19660	61
342	20231019	143500	523533040	19660	19670	19670	19660	61
343	20231019	143400	522333470	19670	19670	19670	19670	1
344	20231019	143300	522313800	19670	19670	19670	19670	0
345	20231019	143200	522313800	19670	19660	19670	19660	62
346	20231019	143100	521094570	19660	19650	19660	19650	120
347	20231019	143000	518735970	19650	19650	19650	19650	0
348	20231019	142900	518735970	19650	19650	19650	19650	2
349	20231019	142800	518696670	19650	19650	19650	19650	0
350	20231019	142700	518696670	19650	19650	19650	19650	2
351	20231019	142600	518657370	19650	19650	19650	19650	0
352	20231019	142500	518657370	19650	19650	19650	19650	1
353	20231019	142400	518637720	19650	19650	19650	19650	1
354	20231019	142300	518618070	19650	19650	19650	19650	2
355	20231019	142200	518578770	19650	19650	19650	19650	0
356	20231019	142100	518578770	19650	19650	19650	19650	1
357	20231019	142000	518559120	19650	19650	19650	19650	1
358	20231019	141900	518539470	19650	19650	19650	19650	1
359	20231019	141800	518519820	19650	19650	19650	19650	1
360	20231019	141700	518500170	19650	19650	19650	19650	0
361	20231019	141600	518500170	19650	19650	19650	19650	2
362	20231019	141500	518460870	19650	19650	19650	19650	0
363	20231019	141400	518460870	19650	19640	19650	19640	2
364	20231019	141300	518421580	19640	19640	19640	19640	0
365	20231019	141200	518421580	19640	19640	19640	19640	89
366	20231019	141100	516673620	19640	19640	19640	19640	2
367	20231019	141000	516634340	19640	19640	19640	19640	0
368	20231019	140900	516634340	19640	19640	19640	19640	1
369	20231019	140800	516614700	19630	19630	19630	19630	90
370	20231019	140700	514848000	19630	19630	19630	19630	1
371	20231019	140600	514828370	19630	19630	19630	19630	1
372	20231019	140500	514808740	19630	19630	19630	19630	1
373	20231019	140400	514789110	19630	19630	19630	19630	0
374	20231019	140300	514789110	19630	19620	19630	19620	5
375	20231019	140200	514690970	19620	19620	19620	19620	0
376	20231019	140100	514690970	19620	19620	19620	19620	0
377	20231019	140000	514690970	19620	19620	19620	19620	32
378	20231019	135900	514063130	19630	19630	19630	19630	0
379	20231019	135800	514063130	19630	19630	19630	19630	0
380	20231019	135700	514063130	19630	19630	19630	19630	0
381	20231019	135600	514063130	19630	19630	19630	19630	0
382	20231019	135500	514063130	19630	19630	19630	19630	0
383	20231019	135400	514063130	19630	19630	19630	19630	30
384	20231019	135300	513474230	19640	19610	19640	19610	149
385	20231019	135200	510549910	19630	19630	19630	19630	0
386	20231019	135100	510549910	19630	19630	19630	19630	0
387	20231019	135000	510549910	19630	19630	19630	19630	0
388	20231019	134900	510549910	19630	19630	19630	19630	0
389	20231019	134800	510549910	19630	19630	19630	19630	0
390	20231019	134700	510549910	19630	19630	19630	19630	0
391	20231019	134600	510549910	19630	19640	19640	19630	60
392	20231019	134500	509371810	19620	19620	19620	19620	30
393	20231019	134400	508783210	19630	19630	19630	19630	30
394	20231019	134300	508194310	19640	19640	19640	19640	0
395	20231019	134200	508194310	19640	19640	19640	19640	30
396	20231019	134100	507605110	19650	19650	19650	19650	30
397	20231019	134000	507015610	19660	19670	19670	19660	60
398	20231019	133900	505835710	19560	19560	19560	19560	2
399	20231019	133800	505796590	19660	19660	19660	19660	0
400	20231019	133700	505796590	19660	19660	19660	19660	0
401	20231019	133600	505796590	19660	19660	19660	19660	0
402	20231019	133500	505796590	19660	19660	19660	19660	0
403	20231019	133400	505796590	19660	19660	19660	19660	5
404	20231019	133300	505698290	19660	19660	19660	19660	84
405	20231019	133200	504046850	19670	19670	19670	19670	60
406	20231019	133100	502866650	19670	19670	19670	19670	30
407	20231019	133000	502276550	19670	19660	19670	19660	60
408	20231019	132900	501096650	19560	19560	19560	19560	0
409	20231019	132800	501096650	19560	19560	19560	19560	3
410	20231019	132700	501037970	19670	19670	19670	19670	60
411	20231019	132600	499857770	19670	19670	19670	19670	38
412	20231019	132500	499110310	19670	19670	19670	19670	30
413	20231019	132400	498520210	19410	19410	19410	19410	0
414	20231019	132300	498520210	19410	19410	19410	19410	0
415	20231019	132200	498520210	19410	19690	19690	19410	130
416	20231019	132100	495979370	19690	19690	19690	19690	30
417	20231019	132000	495388670	19690	19690	19690	19690	60
418	20231019	131900	494207270	19680	19680	19680	19680	0
419	20231019	131800	494207270	19680	19680	19680	19680	89
420	20231019	131700	492455750	19680	19650	19680	19650	240
421	20231019	131600	487735850	19660	19650	19660	19650	76
422	20231019	131500	486242290	19680	19610	19680	19610	320
423	20231019	131400	479954790	19600	19600	19600	19600	60
424	20231019	131300	478778790	19440	19440	19440	19440	0
425	20231019	131200	478778790	19440	19440	19440	19440	0
426	20231019	131100	478778790	19440	19440	19440	19440	0
427	20231019	131000	478778790	19440	19440	19440	19440	0
428	20231019	130900	478778790	19440	19580	19610	19440	650
429	20231019	130800	466061990	19580	19560	19580	19560	670
430	20231019	130700	452956290	19560	19560	19560	19560	30
431	20231019	130600	452369490	19550	19550	19550	19550	44
432	20231019	130500	451509290	19550	19550	19550	19550	0
433	20231019	130400	451509290	19550	19550	19550	19550	33
434	20231019	130300	450864140	19500	19540	19540	19500	31
435	20231019	130200	450258440	19550	19550	19550	19550	0
436	20231019	130100	450258440	19550	19550	19550	19550	0
437	20231019	130000	450258440	19550	19550	19550	19550	30
438	20231019	125900	449671940	19550	19470	19550	19470	56
439	20231019	125800	448579220	19560	19550	19560	19550	60
440	20231019	125700	447405920	19480	19480	19480	19480	0
441	20231019	125600	447405920	19480	19480	19480	19480	9
442	20231019	125500	447230600	19480	19530	19530	19480	219
443	20231019	125400	442960390	19540	19560	19560	19540	61
444	20231019	125300	441767920	19560	19550	19560	19550	24
445	20231019	125200	441298590	19540	19540	19540	19540	5
446	20231019	125100	441200890	19530	19530	19530	19530	8
447	20231019	125000	441044650	19520	19520	19520	19520	0
448	20231019	124900	441044650	19520	19510	19520	19510	11
449	20231019	124800	440829980	19490	19490	19490	19490	0
450	20231019	124700	440829980	19490	19490	19490	19490	0
451	20231019	124600	440829980	19490	19490	19490	19490	1
452	20231019	124500	440810490	19490	19480	19490	19480	12
453	20231019	124400	440576620	19470	19440	19470	19440	5
454	20231019	124300	440479300	19460	19460	19460	19460	0
455	20231019	124200	440479300	19460	19460	19460	19460	0
456	20231019	124100	440479300	19460	19460	19460	19460	0
457	20231019	124000	440479300	19460	19460	19460	19460	0
458	20231019	123900	440479300	19460	19430	19480	19430	164
459	20231019	123800	437290400	19500	19500	19500	19500	0
460	20231019	123700	437290400	19500	19500	19500	19500	0
461	20231019	123600	437290400	19500	19500	19500	19500	0
462	20231019	123500	437290400	19500	19510	19510	19500	60
463	20231019	123400	436120100	19310	19310	19310	19310	0
464	20231019	123300	436120100	19310	19310	19310	19310	81
465	20231019	123200	434555990	19310	19440	19540	19300	185
466	20231019	123100	430973680	19440	19440	19440	19440	0
467	20231019	123000	430973680	19440	19440	19440	19440	0
468	20231019	122900	430973680	19440	19440	19440	19440	0
469	20231019	122800	430973680	19440	19440	19440	19440	0
470	20231019	122700	430973680	19440	19440	19440	19440	0
471	20231019	122600	430973680	19440	19440	19440	19440	0
472	20231019	122500	430973680	19440	19440	19440	19440	0
473	20231019	122400	430973680	19440	19440	19440	19440	0
474	20231019	122300	430973680	19440	19440	19440	19440	60
475	20231019	122200	429807280	19380	19380	19380	19380	0
476	20231019	122100	429807280	19380	19380	19380	19370	44
477	20231019	122000	428954600	19410	19410	19410	19410	0
478	20231019	121900	428954600	19410	19420	19420	19410	83
479	20231019	121800	427343530	19610	19610	19610	19610	0
480	20231019	121700	427343530	19610	19610	19610	19610	0
481	20231019	121600	427343530	19610	19610	19610	19610	0
482	20231019	121500	427343530	19610	19610	19610	19610	60
483	20231019	121400	426166930	19630	19630	19630	19630	0
484	20231019	121300	426166930	19630	19630	19630	19630	0
485	20231019	121200	426166930	19630	19630	19630	19630	0
486	20231019	121100	426166930	19630	19630	19630	19630	0
487	20231019	121000	426166930	19630	19540	19630	19540	60
488	20231019	120900	424991830	19410	19510	19540	19410	6
489	20231019	120800	424874790	19410	19410	19410	19410	1
490	20231019	120700	424855380	19420	19420	19420	19420	1
491	20231019	120600	424835960	19420	19420	19420	19420	4
492	20231019	120500	424758280	19420	19440	19440	19420	3
493	20231019	120400	424699990	19640	19640	19640	19640	90
494	20231019	120300	422932390	19640	19640	19640	19640	30
495	20231019	120200	422343190	19650	19650	19650	19650	0
496	20231019	120100	422343190	19650	19650	19650	19650	0
497	20231019	120000	422343190	19650	19650	19650	19650	0
498	20231019	115900	422343190	19650	19650	19650	19650	0
499	20231019	115800	422343190	19650	19650	19650	19650	0
500	20231019	115700	422343190	19650	19650	19650	19650	120
501	20231019	115600	419985190	19650	19590	19650	19590	660
502	20231019	115500	407031470	19570	19560	19570	19560	210
503	20231019	115400	402923270	19560	19490	19580	19490	600
504	20231019	115300	391190730	19410	19360	19410	19360	227
505	20231019	115200	386793080	19370	19370	19370	19370	0
506	20231019	115100	386793080	19370	19370	19370	19370	0
507	20231019	115000	386793080	19370	19350	19370	19350	61
508	20231019	114900	385612410	19360	19360	19360	19360	0
509	20231019	114800	385612410	19360	19360	19360	19360	0
510	20231019	114700	385612410	19360	19360	19360	19360	0
511	20231019	114600	385612410	19360	19360	19360	19360	1
512	20231019	114500	385593050	19370	19370	19370	19370	6
513	20231019	114400	385476830	19380	19340	19380	19340	124
514	20231019	114300	383076170	19390	19280	19390	19280	70
515	20231019	114200	381723290	19290	19280	19290	19280	34
516	20231019	114100	381067470	19290	19290	19290	19290	0
517	20231019	114000	381067470	19290	19180	19290	19180	17
518	20231019	113900	380741200	19180	19180	19180	19180	0
519	20231019	113800	380741200	19180	19180	19180	19180	0
520	20231019	113700	380741200	19180	19180	19180	19180	0
521	20231019	113600	380741200	19180	19200	19200	19180	75
522	20231019	113500	379302620	19210	19250	19250	19210	331
523	20231019	113400	372940060	19310	19310	19310	19310	0
524	20231019	113300	372940060	19310	19310	19310	19310	0
525	20231019	113200	372940060	19310	19310	19310	19310	0
526	20231019	113100	372940060	19310	19310	19310	19310	0
527	20231019	113000	372940060	19310	19310	19310	19310	0
528	20231019	112900	372940060	19310	19310	19310	19310	0
529	20231019	112800	372940060	19310	19310	19310	19310	0
530	20231019	112700	372940060	19310	19310	19310	19310	1
531	20231019	112600	372920750	19310	19310	19310	19310	0
532	20231019	112500	372920750	19310	19310	19310	19310	0
533	20231019	112400	372920750	19310	19260	19310	19260	2
534	20231019	112300	372882180	19260	19260	19260	19260	62
535	20231019	112200	371688060	19210	19210	19210	19210	0
536	20231019	112100	371688060	19210	19210	19210	19210	0
537	20231019	112000	371688060	19210	19270	19270	19210	807
538	20231019	111900	356156820	19300	19300	19300	19300	0
539	20231019	111800	356156820	19300	19300	19300	19300	0
540	20231019	111700	356156820	19300	19300	19300	19300	0
541	20231019	111600	356156820	19300	19300	19300	19300	1
542	20231019	111500	356137520	19310	19320	19320	19310	203
543	20231019	111400	352217150	19320	19320	19320	19320	0
544	20231019	111300	352217150	19320	19320	19320	19320	0
545	20231019	111200	352217150	19320	19320	19320	19320	0
546	20231019	111100	352217150	19320	19320	19320	19320	0
547	20231019	111000	352217150	19320	19320	19320	19320	0
548	20231019	110900	352217150	19320	19330	19330	19320	245
549	20231019	110800	347483610	19330	19330	19330	19330	0
550	20231019	110700	347483610	19330	19330	19330	19330	0
551	20231019	110600	347483610	19330	19370	19370	19330	135
552	20231019	110500	344873420	19400	19400	19400	19400	0
553	20231019	110400	344873420	19400	19400	19400	19400	30
554	20231019	110300	344291420	19410	19450	19450	19410	12
555	20231019	110200	344058460	19440	19370	19440	19370	251
556	20231019	110100	339179210	19370	19430	19540	19370	59
557	20231019	110000	338035300	19410	19410	19410	19410	30
558	20231019	105900	337453000	19430	19430	19430	19430	0
559	20231019	105800	337453000	19430	19430	19430	19430	0
560	20231019	105700	337453000	19430	19590	19590	19430	566
561	20231019	105600	326452830	19440	19430	19440	19430	125
562	20231019	105500	324023080	19430	19430	19430	19430	0
563	20231019	105400	324023080	19430	19420	19430	19420	54
564	20231019	105300	322973970	19420	19420	19420	19420	1
565	20231019	105200	322954550	19310	19310	19310	19310	0
566	20231019	105100	322954550	19310	19420	19420	19310	5385
567	20231019	105000	218919900	19410	19410	19410	19410	0
568	20231019	104900	218919900	19410	19440	19440	19410	302
569	20231019	104800	213056340	19440	19440	19440	19440	44
570	20231019	104700	212200980	19490	19500	19500	19490	73
571	20231019	104600	210778180	19500	19630	19630	19410	4595
572	20231019	104500	121104400	19630	19630	19630	19630	0
573	20231019	104400	121104400	19630	19630	19630	19630	0
574	20231019	104300	121104400	19630	19630	19630	19630	54
575	20231019	104200	120044380	19630	19630	19630	19630	100
576	20231019	104100	118081380	19690	19730	19730	19690	567
577	20231019	104000	106900900	19730	19730	19730	19730	0
578	20231019	103900	106900900	19730	19760	19760	19730	136
579	20231019	103800	104214560	19800	19800	19800	19800	0
580	20231019	103700	104214560	19800	19820	19820	19800	871
581	20231019	103600	86959600	19830	19830	19830	19830	50
582	20231019	103500	85968100	19830	19830	19830	19830	0
583	20231019	103400	85968100	19830	19850	19850	19830	80
584	20231019	103300	84380660	19850	19850	19850	19850	0
585	20231019	103200	84380660	19850	19850	19850	19850	0
586	20231019	103100	84380660	19850	19850	19850	19850	0
587	20231019	103000	84380660	19850	19850	19850	19850	0
588	20231019	102900	84380660	19850	19850	19850	19850	0
589	20231019	102800	84380660	19850	19850	19850	19850	31
590	20231019	102700	83765310	19850	19850	19850	19850	0
591	20231019	102600	83765310	19850	19850	19850	19850	0
592	20231019	102500	83765310	19850	19850	19850	19850	101
593	20231019	102400	81760460	19820	19820	19820	19820	0
594	20231019	102300	81760460	19820	19820	19820	19820	0
595	20231019	102200	81760460	19820	19820	19820	19820	4
596	20231019	102100	81681180	19820	19820	19820	19820	100
597	20231019	102000	79699180	19860	19840	19860	19840	109
598	20231019	101900	77536540	19820	19820	19820	19820	0
599	20231019	101800	77536540	19820	19820	19820	19820	0
600	20231019	101700	77536540	19820	19820	19820	19820	0
601	20231019	101600	77536540	19820	19820	19820	19820	0
602	20231019	101500	77536540	19820	19820	19820	19820	1
603	20231019	101400	77516720	19830	19830	19830	19830	0
604	20231019	101300	77516720	19830	19850	19850	19830	3
605	20231019	101200	77457200	19860	19860	19860	19860	60
606	20231019	101100	76265600	19860	19860	19860	19860	0
607	20231019	101000	76265600	19860	19840	19860	19840	2
608	20231019	100900	76225900	19810	19810	19810	19810	0
609	20231019	100800	76225900	19810	19810	19810	19810	0
610	20231019	100700	76225900	19810	19900	19900	19810	1072
611	20231019	100600	54939300	19970	19970	19970	19970	1
612	20231019	100500	54919330	19920	19920	19920	19920	0
613	20231019	100400	54919330	19920	19920	19920	19920	0
614	20231019	100300	54919330	19920	19920	19920	19920	0
615	20231019	100200	54919330	19920	19920	19920	19920	0
616	20231019	100100	54919330	19920	19920	19920	19920	0
617	20231019	100000	54919330	19920	19920	19920	19920	0
618	20231019	095900	54919330	19920	19920	19920	19920	0
619	20231019	095800	54919330	19920	19920	19920	19920	0
620	20231019	095700	54919330	19920	19920	19920	19920	0
621	20231019	095600	54919330	19920	19920	19920	19920	0
622	20231019	095500	54919330	19920	19920	19920	19920	0
623	20231019	095400	54919330	19920	19920	19920	19920	0
624	20231019	095300	54919330	19920	19920	19920	19920	22
625	20231019	095200	54481090	19890	19870	19890	19870	18
626	20231019	095100	54123190	19870	19870	19870	19870	0
627	20231019	095000	54123190	19870	19870	19870	19870	0
628	20231019	094900	54123190	19870	19870	19870	19870	0
629	20231019	094800	54123190	19870	19870	19870	19870	95
630	20231019	094700	52235540	19870	19870	19870	19870	5
631	20231019	094600	52136190	19870	19870	19870	19870	0
632	20231019	094500	52136190	19870	19870	19870	19870	4
633	20231019	094400	52056710	19860	19860	19860	19860	0
634	20231019	094300	52056710	19860	19860	19860	19860	0
635	20231019	094200	52056710	19860	19860	19860	19860	0
636	20231019	094100	52056710	19860	19860	19860	19860	0
637	20231019	094000	52056710	19860	19890	19890	19860	84
638	20231019	093900	50388410	19870	19880	19880	19870	23
639	20231019	093800	49931390	19890	19920	19920	19890	4
640	20231019	093700	49851740	19900	19900	19900	19900	0
641	20231019	093600	49851740	19900	19900	19900	19900	1
642	20231019	093500	49831840	19910	19910	19910	19910	0
643	20231019	093400	49831840	19910	19910	19910	19910	0
644	20231019	093300	49831840	19910	19910	19910	19910	1
645	20231019	093200	49811930	19920	19920	19920	19920	0
646	20231019	093100	49811930	19920	19930	19930	19920	12
647	20231019	093000	49572780	19930	19930	19930	19930	288
648	20231019	092900	43832940	19930	19930	19930	19930	0
649	20231019	092800	43832940	19930	19930	19930	19930	0
650	20231019	092700	43832940	19930	19930	19930	19930	0
651	20231019	092600	43832940	19930	19930	19930	19930	0
652	20231019	092500	43832940	19930	19870	19930	19870	4
653	20231019	092400	43753310	19870	19870	19870	19870	0
654	20231019	092300	43753310	19870	19870	19870	19870	0
655	20231019	092200	43753310	19870	19870	19870	19870	0
656	20231019	092100	43753310	19870	19870	19870	19870	10
657	20231019	092000	43554610	19870	19870	19870	19870	96
658	20231019	091900	41647090	19930	19930	19930	19930	0
659	20231019	091800	41647090	19930	19930	19930	19930	0
660	20231019	091700	41647090	19930	19920	19930	19920	100
661	20231019	091600	39654110	19860	19870	19870	19860	82
662	20231019	091500	38024990	19870	19870	19870	19870	3
663	20231019	091400	37965380	19880	19930	19930	19870	9
664	20231019	091300	37786480	19850	19850	19850	19850	5
665	20231019	091200	37687230	19860	19880	19880	19860	18
666	20231019	091100	37329570	19880	19840	19980	19840	260
667	20231019	091000	32167860	20000	20000	20000	20000	0
668	20231019	090900	32167860	20000	19990	20000	19990	500
669	20231019	090800	22168800	20000	20000	20000	20000	0
670	20231019	090700	22168800	20000	20000	20000	20000	0
671	20231019	090600	22168800	20000	20000	20000	20000	0
672	20231019	090500	22168800	20000	20000	20000	20000	0
673	20231019	090400	22168800	20000	20000	20000	20000	0
674	20231019	090300	22168800	20000	20000	20000	20000	101
675	20231019	090200	20148800	20000	20050	20050	20000	492
676	20231019	090100	10296700	20200	20200	20200	20200	0
677	20231019	090000	10296700	20200	20150	20200	20100	511