KissMeData/206640/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	201700	1459363890	18940	18940	18940	18940	932
3	20231011	201600	1459363890	18940	18940	18940	18940	0
4	20231011	201500	1459363890	18940	18940	18940	18940	0
5	20231011	201400	1459363890	18940	18940	18940	18940	0
6	20231011	201300	1459363890	18940	18940	18940	18940	0
7	20231011	201200	1459363890	18940	18940	18940	18940	0
8	20231011	201100	1459363890	18940	18940	18940	18940	0
9	20231011	201000	1459363890	18940	18940	18940	18940	0
10	20231011	200900	1459363890	18940	18940	18940	18940	0
11	20231011	200800	1459363890	18940	18940	18940	18940	0
12	20231011	200700	1459363890	18940	18940	18940	18940	0
13	20231011	200600	1459363890	18940	18940	18940	18940	0
14	20231011	200500	1459363890	18940	18940	18940	18940	0
15	20231011	200400	1459363890	18940	18940	18940	18940	0
16	20231011	200300	1459363890	18940	18940	18940	18940	0
17	20231011	200200	1459363890	18940	18940	18940	18940	0
18	20231011	200100	1459363890	18940	18940	18940	18940	0
19	20231011	200000	1459363890	18940	18940	18940	18940	0
20	20231011	195900	1459363890	18940	18940	18940	18940	0
21	20231011	195800	1459363890	18940	18940	18940	18940	0
22	20231011	195700	1459363890	18940	18940	18940	18940	0
23	20231011	195600	1459363890	18940	18940	18940	18940	0
24	20231011	195500	1459363890	18940	18940	18940	18940	0
25	20231011	195400	1459363890	18940	18940	18940	18940	0
26	20231011	195300	1459363890	18940	18940	18940	18940	0
27	20231011	195200	1459363890	18940	18940	18940	18940	0
28	20231011	195100	1459363890	18940	18940	18940	18940	0
29	20231011	195000	1459363890	18940	18940	18940	18940	0
30	20231011	194900	1459363890	18940	18940	18940	18940	0
31	20231011	194800	1459363890	18940	18940	18940	18940	0
32	20231011	194700	1459363890	18940	18940	18940	18940	932
33	20231011	194600	1459363890	18940	18940	18940	18940	0
34	20231011	194500	1459363890	18940	18940	18940	18940	0
35	20231011	194400	1459363890	18940	18940	18940	18940	0
36	20231011	194300	1459363890	18940	18940	18940	18940	0
37	20231011	194200	1459363890	18940	18940	18940	18940	0
38	20231011	194100	1459363890	18940	18940	18940	18940	0
39	20231011	194000	1459363890	18940	18940	18940	18940	0
40	20231011	193900	1459363890	18940	18940	18940	18940	0
41	20231011	193800	1459363890	18940	18940	18940	18940	0
42	20231011	193700	1459363890	18940	18940	18940	18940	0
43	20231011	193600	1459363890	18940	18940	18940	18940	0
44	20231011	193500	1459363890	18940	18940	18940	18940	0
45	20231011	193400	1459363890	18940	18940	18940	18940	0
46	20231011	193300	1459363890	18940	18940	18940	18940	0
47	20231011	193200	1459363890	18940	18940	18940	18940	0
48	20231011	193100	1459363890	18940	18940	18940	18940	0
49	20231011	193000	1459363890	18940	18940	18940	18940	0
50	20231011	192900	1459363890	18940	18940	18940	18940	0
51	20231011	192800	1459363890	18940	18940	18940	18940	0
52	20231011	192700	1459363890	18940	18940	18940	18940	0
53	20231011	192600	1459363890	18940	18940	18940	18940	0
54	20231011	192500	1459363890	18940	18940	18940	18940	0
55	20231011	192400	1459363890	18940	18940	18940	18940	0
56	20231011	192300	1459363890	18940	18940	18940	18940	0
57	20231011	192200	1459363890	18940	18940	18940	18940	0
58	20231011	192100	1459363890	18940	18940	18940	18940	0
59	20231011	192000	1459363890	18940	18940	18940	18940	0
60	20231011	191900	1459363890	18940	18940	18940	18940	0
61	20231011	191800	1459363890	18940	18940	18940	18940	0
62	20231011	191700	1459363890	18940	18940	18940	18940	932
63	20231011	191600	1459363890	18940	18940	18940	18940	0
64	20231011	191500	1459363890	18940	18940	18940	18940	0
65	20231011	191400	1459363890	18940	18940	18940	18940	0
66	20231011	191300	1459363890	18940	18940	18940	18940	0
67	20231011	191200	1459363890	18940	18940	18940	18940	0
68	20231011	191100	1459363890	18940	18940	18940	18940	0
69	20231011	191000	1459363890	18940	18940	18940	18940	0
70	20231011	190900	1459363890	18940	18940	18940	18940	0
71	20231011	190800	1459363890	18940	18940	18940	18940	0
72	20231011	190700	1459363890	18940	18940	18940	18940	0
73	20231011	190600	1459363890	18940	18940	18940	18940	0
74	20231011	190500	1459363890	18940	18940	18940	18940	0
75	20231011	190400	1459363890	18940	18940	18940	18940	0
76	20231011	190300	1459363890	18940	18940	18940	18940	0
77	20231011	190200	1459363890	18940	18940	18940	18940	0
78	20231011	190100	1459363890	18940	18940	18940	18940	0
79	20231011	190000	1459363890	18940	18940	18940	18940	0
80	20231011	185900	1459363890	18940	18940	18940	18940	0
81	20231011	185800	1459363890	18940	18940	18940	18940	0
82	20231011	185700	1459363890	18940	18940	18940	18940	0
83	20231011	185600	1459363890	18940	18940	18940	18940	0
84	20231011	185500	1459363890	18940	18940	18940	18940	0
85	20231011	185400	1459363890	18940	18940	18940	18940	0
86	20231011	185300	1459363890	18940	18940	18940	18940	0
87	20231011	185200	1459363890	18940	18940	18940	18940	0
88	20231011	185100	1459363890	18940	18940	18940	18940	0
89	20231011	185000	1459363890	18940	18940	18940	18940	0
90	20231011	184900	1459363890	18940	18940	18940	18940	0
91	20231011	184800	1459363890	18940	18940	18940	18940	0
92	20231011	184700	1459363890	18940	18940	18940	18940	932
93	20231011	184600	1459363890	18940	18940	18940	18940	0
94	20231011	184500	1459363890	18940	18940	18940	18940	0
95	20231011	184400	1459363890	18940	18940	18940	18940	0
96	20231011	184300	1459363890	18940	18940	18940	18940	0
97	20231011	184200	1459363890	18940	18940	18940	18940	0
98	20231011	184100	1459363890	18940	18940	18940	18940	0
99	20231011	184000	1459363890	18940	18940	18940	18940	0
100	20231011	183900	1459363890	18940	18940	18940	18940	0
101	20231011	183800	1459363890	18940	18940	18940	18940	0
102	20231011	183700	1459363890	18940	18940	18940	18940	0
103	20231011	183600	1459363890	18940	18940	18940	18940	0
104	20231011	183500	1459363890	18940	18940	18940	18940	0
105	20231011	183400	1459363890	18940	18940	18940	18940	0
106	20231011	183300	1459363890	18940	18940	18940	18940	0
107	20231011	183200	1459363890	18940	18940	18940	18940	0
108	20231011	183100	1459363890	18940	18940	18940	18940	0
109	20231011	183000	1459363890	18940	18940	18940	18940	0
110	20231011	182900	1459363890	18940	18940	18940	18940	0
111	20231011	182800	1459363890	18940	18940	18940	18940	0
112	20231011	182700	1459363890	18940	18940	18940	18940	0
113	20231011	182600	1459363890	18940	18940	18940	18940	0
114	20231011	182500	1459363890	18940	18940	18940	18940	0
115	20231011	182400	1459363890	18940	18940	18940	18940	0
116	20231011	182300	1459363890	18940	18940	18940	18940	0
117	20231011	182200	1459363890	18940	18940	18940	18940	0
118	20231011	182100	1459363890	18940	18940	18940	18940	0
119	20231011	182000	1459363890	18940	18940	18940	18940	0
120	20231011	181900	1459363890	18940	18940	18940	18940	0
121	20231011	181800	1459363890	18940	18940	18940	18940	0
122	20231011	181700	1459363890	18940	18940	18940	18940	932
123	20231011	181600	1459363890	18940	18940	18940	18940	0
124	20231011	181500	1459363890	18940	18940	18940	18940	0
125	20231011	181400	1459363890	18940	18940	18940	18940	0
126	20231011	181300	1459363890	18940	18940	18940	18940	0
127	20231011	181200	1459363890	18940	18940	18940	18940	0
128	20231011	181100	1459363890	18940	18940	18940	18940	0
129	20231011	181000	1459363890	18940	18940	18940	18940	0
130	20231011	180900	1459363890	18940	18940	18940	18940	0
131	20231011	180800	1459363890	18940	18940	18940	18940	0
132	20231011	180700	1459363890	18940	18940	18940	18940	0
133	20231011	180600	1459363890	18940	18940	18940	18940	0
134	20231011	180500	1459363890	18940	18940	18940	18940	0
135	20231011	180400	1459363890	18940	18940	18940	18940	0
136	20231011	180300	1459363890	18940	18940	18940	18940	0
137	20231011	180200	1459363890	18940	18940	18940	18940	0
138	20231011	180100	1459363890	18940	18940	18940	18940	0
139	20231011	180000	1459363890	18940	18940	18940	18940	0
140	20231011	175900	1459363890	18940	18940	18940	18940	0
141	20231011	175800	1459363890	18940	18940	18940	18940	0
142	20231011	175700	1459363890	18940	18940	18940	18940	0
143	20231011	175600	1459363890	18940	18940	18940	18940	0
144	20231011	175500	1459363890	18940	18940	18940	18940	0
145	20231011	175400	1459363890	18940	18940	18940	18940	0
146	20231011	175300	1459363890	18940	18940	18940	18940	0
147	20231011	175200	1459363890	18940	18940	18940	18940	0
148	20231011	175100	1459363890	18940	18940	18940	18940	0
149	20231011	175000	1459363890	18940	18940	18940	18940	0
150	20231011	174900	1459363890	18940	18940	18940	18940	0
151	20231011	174800	1459363890	18940	18940	18940	18940	0
152	20231011	174700	1459363890	18940	18940	18940	18940	932
153	20231011	174600	1459363890	18940	18940	18940	18940	0
154	20231011	174500	1459363890	18940	18940	18940	18940	0
155	20231011	174400	1459363890	18940	18940	18940	18940	0
156	20231011	174300	1459363890	18940	18940	18940	18940	0
157	20231011	174200	1459363890	18940	18940	18940	18940	0
158	20231011	174100	1459363890	18940	18940	18940	18940	0
159	20231011	174000	1459363890	18940	18940	18940	18940	0
160	20231011	173900	1459363890	18940	18940	18940	18940	0
161	20231011	173800	1459363890	18940	18940	18940	18940	0
162	20231011	173700	1459363890	18940	18940	18940	18940	0
163	20231011	173600	1459363890	18940	18940	18940	18940	0
164	20231011	173500	1459363890	18940	18940	18940	18940	0
165	20231011	173400	1459363890	18940	18940	18940	18940	0
166	20231011	173300	1459363890	18940	18940	18940	18940	0
167	20231011	173200	1459363890	18940	18940	18940	18940	0
168	20231011	173100	1459363890	18940	18940	18940	18940	0
169	20231011	173000	1459363890	18940	18940	18940	18940	0
170	20231011	172900	1459363890	18940	18940	18940	18940	0
171	20231011	172800	1459363890	18940	18940	18940	18940	0
172	20231011	172700	1459363890	18940	18940	18940	18940	0
173	20231011	172600	1459363890	18940	18940	18940	18940	0
174	20231011	172500	1459363890	18940	18940	18940	18940	0
175	20231011	172400	1459363890	18940	18940	18940	18940	0
176	20231011	172300	1459363890	18940	18940	18940	18940	0
177	20231011	172200	1459363890	18940	18940	18940	18940	0
178	20231011	172100	1459363890	18940	18940	18940	18940	0
179	20231011	172000	1459363890	18940	18940	18940	18940	0
180	20231011	171900	1459363890	18940	18940	18940	18940	0
181	20231011	171800	1459363890	18940	18940	18940	18940	0
182	20231011	171700	1459363890	18940	18940	18940	18940	932
183	20231011	171600	1459363890	18940	18940	18940	18940	0
184	20231011	171500	1459363890	18940	18940	18940	18940	0
185	20231011	171400	1459363890	18940	18940	18940	18940	0
186	20231011	171300	1459363890	18940	18940	18940	18940	0
187	20231011	171200	1459363890	18940	18940	18940	18940	0
188	20231011	171100	1459363890	18940	18940	18940	18940	0
189	20231011	171000	1459363890	18940	18940	18940	18940	0
190	20231011	170900	1459363890	18940	18940	18940	18940	0
191	20231011	170800	1459363890	18940	18940	18940	18940	0
192	20231011	170700	1459363890	18940	18940	18940	18940	0
193	20231011	170600	1459363890	18940	18940	18940	18940	0
194	20231011	170500	1459363890	18940	18940	18940	18940	0
195	20231011	170400	1459363890	18940	18940	18940	18940	0
196	20231011	170300	1459363890	18940	18940	18940	18940	0
197	20231011	170200	1459363890	18940	18940	18940	18940	0
198	20231011	170100	1459363890	18940	18940	18940	18940	0
199	20231011	170000	1459363890	18940	18940	18940	18940	0
200	20231011	165900	1459363890	18940	18940	18940	18940	0
201	20231011	165800	1459363890	18940	18940	18940	18940	0
202	20231011	165700	1459363890	18940	18940	18940	18940	0
203	20231011	165600	1459363890	18940	18940	18940	18940	0
204	20231011	165500	1459363890	18940	18940	18940	18940	0
205	20231011	165400	1459363890	18940	18940	18940	18940	0
206	20231011	165300	1459363890	18940	18940	18940	18940	0
207	20231011	165200	1459363890	18940	18940	18940	18940	0
208	20231011	165100	1459363890	18940	18940	18940	18940	0
209	20231011	165000	1459363890	18940	18940	18940	18940	0
210	20231011	164900	1459363890	18940	18940	18940	18940	0
211	20231011	164800	1459363890	18940	18940	18940	18940	0
212	20231011	164700	1459363890	18940	18940	18940	18940	932
213	20231011	164600	1459363890	18940	18940	18940	18940	0
214	20231011	164500	1459363890	18940	18940	18940	18940	0
215	20231011	164400	1459363890	18940	18940	18940	18940	0
216	20231011	164300	1459363890	18940	18940	18940	18940	0
217	20231011	164200	1459363890	18940	18940	18940	18940	0
218	20231011	164100	1459363890	18940	18940	18940	18940	0
219	20231011	164000	1459363890	18940	18940	18940	18940	0
220	20231011	163900	1459363890	18940	18940	18940	18940	0
221	20231011	163800	1459363890	18940	18940	18940	18940	0
222	20231011	163700	1459363890	18940	18940	18940	18940	0
223	20231011	163600	1459363890	18940	18940	18940	18940	0
224	20231011	163500	1459363890	18940	18940	18940	18940	0
225	20231011	163400	1459363890	18940	18940	18940	18940	0
226	20231011	163300	1459363890	18940	18940	18940	18940	0
227	20231011	163200	1459363890	18940	18940	18940	18940	0
228	20231011	163100	1459363890	18940	18940	18940	18940	0
229	20231011	163000	1459363890	18940	18940	18940	18940	0
230	20231011	162900	1459363890	18940	18940	18940	18940	0
231	20231011	162800	1459363890	18940	18940	18940	18940	0
232	20231011	162700	1459363890	18940	18940	18940	18940	0
233	20231011	162600	1459363890	18940	18940	18940	18940	0
234	20231011	162500	1459363890	18940	18940	18940	18940	0
235	20231011	162400	1459363890	18940	18940	18940	18940	0
236	20231011	162300	1459363890	18940	18940	18940	18940	0
237	20231011	162200	1459363890	18940	18940	18940	18940	0
238	20231011	162100	1459363890	18940	18940	18940	18940	0
239	20231011	162000	1459363890	18940	18940	18940	18940	0
240	20231011	161900	1459363890	18940	18940	18940	18940	0
241	20231011	161800	1459363890	18940	18940	18940	18940	0
242	20231011	161700	1459363890	18940	18940	18940	18940	932
243	20231011	161600	1459363890	18940	18940	18940	18940	0
244	20231011	161500	1459363890	18940	18940	18940	18940	0
245	20231011	161400	1459363890	18940	18940	18940	18940	0
246	20231011	161300	1459363890	18940	18940	18940	18940	0
247	20231011	161200	1459363890	18940	18940	18940	18940	0
248	20231011	161100	1459363890	18940	18940	18940	18940	0
249	20231011	161000	1459363890	18940	18940	18940	18940	0
250	20231011	160900	1459363890	18940	18940	18940	18940	0
251	20231011	160800	1459363890	18940	18940	18940	18940	0
252	20231011	160700	1459363890	18940	18940	18940	18940	0
253	20231011	160600	1459363890	18940	18940	18940	18940	0
254	20231011	160500	1459363890	18940	18940	18940	18940	0
255	20231011	160400	1459363890	18940	18940	18940	18940	0
256	20231011	160300	1459363890	18940	18940	18940	18940	0
257	20231011	160200	1459363890	18940	18940	18940	18940	0
258	20231011	160100	1459363890	18940	18940	18940	18940	0
259	20231011	160000	1459363890	18940	18940	18940	18940	0
260	20231011	155900	1459363890	18940	18940	18940	18940	0
261	20231011	155800	1459363890	18940	18940	18940	18940	0
262	20231011	155700	1459363890	18940	18940	18940	18940	0
263	20231011	155600	1459363890	18940	18940	18940	18940	0
264	20231011	155500	1459363890	18940	18940	18940	18940	0
265	20231011	155400	1459363890	18940	18940	18940	18940	0
266	20231011	155300	1459363890	18940	18940	18940	18940	0
267	20231011	155200	1459363890	18940	18940	18940	18940	0
268	20231011	155100	1459363890	18940	18940	18940	18940	0
269	20231011	155000	1459363890	18940	18940	18940	18940	0
270	20231011	154900	1459363890	18940	18940	18940	18940	0
271	20231011	154800	1459363890	18940	18940	18940	18940	0
272	20231011	154700	1459363890	18940	18940	18940	18940	932
273	20231011	154600	1459363890	18940	18940	18940	18940	0
274	20231011	154500	1459363890	18940	18940	18940	18940	0
275	20231011	154400	1459363890	18940	18940	18940	18940	0
276	20231011	154300	1459363890	18940	18940	18940	18940	0
277	20231011	154200	1459363890	18940	18940	18940	18940	0
278	20231011	154100	1459363890	18940	18940	18940	18940	0
279	20231011	154000	1459363890	18940	18940	18940	18940	0
280	20231011	153900	1459363890	18940	18940	18940	18940	0
281	20231011	153800	1459363890	18940	18940	18940	18940	0
282	20231011	153700	1459363890	18940	18940	18940	18940	0
283	20231011	153600	1459363890	18940	18940	18940	18940	0
284	20231011	153500	1459363890	18940	18940	18940	18940	0
285	20231011	153400	1459363890	18940	18940	18940	18940	0
286	20231011	153300	1459363890	18940	18940	18940	18940	0
287	20231011	153200	1459363890	18940	18940	18940	18940	0
288	20231011	153100	1459363890	18940	18940	18940	18940	0
289	20231011	153000	1459363890	18940	18940	18940	18940	932
290	20231011	152900	1441711810	19150	19150	19150	19150	0
291	20231011	152800	1441711810	19150	19150	19150	19150	0
292	20231011	152700	1441711810	19150	19150	19150	19150	0
293	20231011	152600	1441711810	19150	19150	19150	19150	0
294	20231011	152500	1441711810	19150	19150	19150	19150	0
295	20231011	152400	1441711810	19150	19150	19150	19150	0
296	20231011	152300	1441711810	19150	19150	19150	19150	0
297	20231011	152200	1441711810	19150	19150	19150	19150	0
298	20231011	152100	1441711810	19150	19150	19150	19150	0
299	20231011	152000	1441711810	19150	19150	19150	19150	0
300	20231011	151900	1441711810	19150	19100	19150	19100	676
301	20231011	151800	1428788940	19100	19100	19100	19010	623
302	20231011	151700	1416896840	19100	19040	19100	19040	157
303	20231011	151600	1413899110	19040	19000	19040	19000	137
304	20231011	151500	1411292900	19000	18940	19000	18940	121
305	20231011	151400	1408995200	18950	18980	18980	18950	53
306	20231011	151300	1407989350	18980	18960	18980	18960	89
307	20231011	151200	1406301590	18960	18950	18960	18950	29
308	20231011	151100	1405752020	18950	18950	18950	18920	196
309	20231011	151000	1402042320	18950	18950	18950	18950	3
310	20231011	150900	1401985470	18950	18920	18950	18920	34
311	20231011	150800	1401341590	18920	18940	18950	18920	127
312	20231011	150700	1398938620	18920	18950	18950	18920	77
313	20231011	150600	1397481700	18950	18950	18950	18930	77
314	20231011	150500	1396024030	18950	18930	18960	18930	156
315	20231011	150400	1393070870	18960	18930	18960	18930	152
316	20231011	150300	1390193480	18920	18920	18920	18920	53
317	20231011	150200	1389190720	18920	18920	18970	18920	137
318	20231011	150100	1386598080	18970	18940	18970	18920	636
319	20231011	150000	1374560000	18960	18940	18960	18940	30
320	20231011	145900	1373991760	18960	18940	18960	18940	45
321	20231011	145800	1373139420	18940	18930	18950	18930	204
322	20231011	145700	1369276600	18970	18930	18970	18930	74
323	20231011	145600	1367875700	18970	18940	18970	18940	75
324	20231011	145500	1366455140	18970	18940	18970	18930	83
325	20231011	145400	1364882700	18980	18970	18980	18930	89
326	20231011	145300	1363197160	18970	18970	18970	18970	4
327	20231011	145200	1363121280	18960	18960	18970	18960	78
328	20231011	145100	1361642380	18960	18970	18970	18960	96
329	20231011	145000	1359822210	18970	18930	18970	18930	122
330	20231011	144900	1357512590	18930	18930	18930	18930	137
331	20231011	144800	1354919180	18930	18930	18930	18930	69
332	20231011	144700	1353613010	18930	18940	18940	18930	190
333	20231011	144600	1350015310	18940	18940	18940	18940	571
334	20231011	144500	1339200570	18940	18950	18950	18940	99
335	20231011	144400	1337325290	18950	18950	18950	18950	231
336	20231011	144300	1332947840	18950	18960	18960	18950	77
337	20231011	144200	1331488560	18960	18960	18960	18950	75
338	20231011	144100	1330066720	18950	18980	18980	18950	403
339	20231011	144000	1322429680	18960	18960	18960	18960	436
340	20231011	143900	1314163120	18970	18970	18970	18970	27
341	20231011	143800	1313650930	18970	18970	18970	18970	79
342	20231011	143700	1312152300	18970	18970	18970	18970	77
343	20231011	143600	1310691610	18970	18970	18970	18970	96
344	20231011	143500	1308870490	18970	18970	18970	18970	108
345	20231011	143400	1306821730	18970	18970	18970	18960	182
346	20231011	143300	1303370090	18960	18970	18970	18960	71
347	20231011	143200	1302023280	18970	18990	18990	18970	105
348	20231011	143100	1300030550	18990	18980	18990	18960	156
349	20231011	143000	1297071920	18970	18970	18980	18970	37
350	20231011	142900	1296369980	18970	18970	18970	18970	0
351	20231011	142800	1296369980	18970	18970	18970	18970	72
352	20231011	142700	1295004140	18970	18980	18980	18970	80
353	20231011	142600	1293486480	18970	18970	18970	18960	326
354	20231011	142500	1287303410	18970	18970	18970	18970	78
355	20231011	142400	1285823750	18970	18970	18970	18970	59
356	20231011	142300	1284704520	18970	19000	19000	18970	181
357	20231011	142200	1281269040	18980	18980	18980	18980	73
358	20231011	142100	1279883500	18980	18970	18980	18970	87
359	20231011	142000	1278232850	18970	18970	18970	18970	82
360	20231011	141900	1276677310	18970	18990	18990	18970	70
361	20231011	141800	1275348410	18990	18990	18990	18990	11
362	20231011	141700	1275139520	19000	19020	19020	19000	229
363	20231011	141600	1270785380	19020	19020	19020	19020	83
364	20231011	141500	1269206720	19030	19030	19030	19020	91
365	20231011	141400	1267475140	19040	19040	19040	19040	111
366	20231011	141300	1265361700	19040	19040	19040	19040	79
367	20231011	141200	1263857540	19040	19040	19040	19040	63
368	20231011	141100	1262658020	19040	19010	19080	19010	183
369	20231011	141000	1259175970	19000	18990	19000	18990	173
370	20231011	140900	1255889740	18990	18960	18990	18960	651
371	20231011	140800	1243534380	18960	18960	18960	18960	0
372	20231011	140700	1243534380	18960	18970	18970	18960	96
373	20231011	140600	1241713780	18970	18960	18970	18960	115
374	20231011	140500	1239533240	18960	18960	18960	18960	47
375	20231011	140400	1238642120	18960	18960	18960	18960	84
376	20231011	140300	1237049480	18960	18970	18970	18960	62
377	20231011	140200	1235873910	18980	18960	18980	18960	126
378	20231011	140100	1233484070	18960	18960	18960	18960	81
379	20231011	140000	1231948310	18960	18960	18960	18960	86
380	20231011	135900	1230317750	18960	18960	18960	18960	109
381	20231011	135800	1228251110	18960	18970	18970	18960	65
382	20231011	135700	1227018540	18960	18960	18960	18960	2
383	20231011	135600	1226980620	18960	18970	18980	18960	172
384	20231011	135500	1223718350	18970	18970	18970	18970	63
385	20231011	135400	1222523240	18970	18970	18970	18970	27
386	20231011	135300	1222011050	18970	18970	18980	18970	89
387	20231011	135200	1220322540	18960	18970	18970	18960	72
388	20231011	135100	1218957350	18960	18970	18970	18960	65
389	20231011	135000	1217724390	18970	18970	18970	18970	343
390	20231011	134900	1211217680	18960	18960	18960	18960	73
391	20231011	134800	1209833600	18960	18970	18970	18960	88
392	20231011	134700	1208164250	18980	18980	18980	18970	80
393	20231011	134600	1206645860	19020	18990	19020	18990	35
394	20231011	134500	1205980710	18970	18980	18980	18970	144
395	20231011	134400	1203249020	18990	18990	18990	18990	18
396	20231011	134300	1202907200	18990	18990	18990	18990	133
397	20231011	134200	1200381530	18970	18970	18970	18970	141
398	20231011	134100	1197706760	18970	18970	18970	18970	67
399	20231011	134000	1196435770	18970	18970	18970	18970	69
400	20231011	133900	1195126840	18970	18970	18970	18970	76
401	20231011	133800	1193685120	18970	18970	18970	18970	93
402	20231011	133700	1191920910	18980	18980	18980	18980	71
403	20231011	133600	1190573330	18980	18980	18980	18980	77
404	20231011	133500	1189111870	18990	18990	18990	18990	54
405	20231011	133400	1188086410	18990	18990	18990	18990	0
406	20231011	133300	1188086410	18990	18980	18990	18980	78
407	20231011	133200	1186605960	18970	18970	18970	18970	87
408	20231011	133100	1184955570	18970	19000	19000	18970	544
409	20231011	133000	1174621310	19000	19020	19020	19000	87
410	20231011	132900	1172968210	19010	18970	19010	18970	61
411	20231011	132800	1171810880	18970	18970	18970	18970	64
412	20231011	132700	1170596800	18980	18980	18980	18980	92
413	20231011	132600	1168850640	18980	18980	18980	18980	81
414	20231011	132500	1167313260	18980	18980	18980	18980	74
415	20231011	132400	1165908740	18980	18990	18990	18980	64
416	20231011	132300	1164693880	18990	18990	18990	18990	42
417	20231011	132200	1163896300	18990	19000	19000	18990	696
418	20231011	132100	1150679010	19000	19030	19030	19000	75
419	20231011	132000	1149253980	19000	19000	19000	19000	61
420	20231011	131900	1148094980	19000	19000	19000	19000	80
421	20231011	131800	1146574980	19000	19000	19000	19000	118
422	20231011	131700	1144332980	19000	19000	19000	19000	70
423	20231011	131600	1143002980	19000	19000	19000	19000	96
424	20231011	131500	1141178980	18990	19010	19010	18990	69
425	20231011	131400	1139867330	19010	19010	19010	19010	61
426	20231011	131300	1138707720	19000	19000	19010	19000	224
427	20231011	131200	1134451620	19050	19050	19050	19050	6
428	20231011	131100	1134337320	19030	19000	19030	19000	130
429	20231011	131000	1131865250	18990	19020	19020	18980	134
430	20231011	130900	1129320290	19030	19030	19030	19030	10
431	20231011	130800	1129129990	19020	19000	19020	19000	91
432	20231011	130700	1127400770	19000	19030	19030	19000	63
433	20231011	130600	1126202390	19090	19000	19090	18990	124
434	20231011	130500	1123846070	19020	19020	19020	19010	161
435	20231011	130400	1120785420	19030	18990	19040	18990	321
436	20231011	130300	1114679850	19000	18980	19000	18980	91
437	20231011	130200	1112952530	19000	19000	19000	19000	193
438	20231011	130100	1109285530	19000	19000	19000	19000	6
439	20231011	130000	1109171530	18970	18960	19020	18960	74
440	20231011	125900	1107767660	18960	18970	19000	18950	112
441	20231011	125800	1105644010	18980	18980	18980	18980	30
442	20231011	125700	1105074610	18950	18950	18950	18950	88
443	20231011	125600	1103407010	18990	18980	18990	18950	86
444	20231011	125500	1101776670	19010	18980	19010	18980	178
445	20231011	125400	1098394810	18970	18960	18970	18960	324
446	20231011	125300	1092249460	18960	18960	18960	18960	63
447	20231011	125200	1091054980	18980	18950	18980	18950	1072
448	20231011	125100	1070710580	18970	19030	19030	18960	581
449	20231011	125000	1059688750	19080	19080	19080	19080	0
450	20231011	124900	1059688750	19080	19100	19100	19080	582
451	20231011	124800	1048577960	19100	19020	19100	19020	860
452	20231011	124700	1032170090	19020	18970	19020	18970	190
453	20231011	124600	1028563750	18960	18960	18960	18960	99
454	20231011	124500	1026686710	18950	18950	18950	18950	73
455	20231011	124400	1025303360	18950	18950	18950	18950	69
456	20231011	124300	1023995810	18950	18960	18960	18950	129
457	20231011	124200	1021550160	18950	18960	18960	18950	119
458	20231011	124100	1019294960	18960	18960	18960	18960	82
459	20231011	124000	1017740240	18950	18950	18950	18950	0
460	20231011	123900	1017740240	18950	18950	18950	18950	155
461	20231011	123800	1014802990	18950	18950	18950	18950	0
462	20231011	123700	1014802990	18950	18950	18950	18950	63
463	20231011	123600	1013609140	18950	18950	18950	18950	73
464	20231011	123500	1012225790	18950	18950	18950	18950	70
465	20231011	123400	1010899290	18950	18950	18950	18950	88
466	20231011	123300	1009231690	18950	18960	18960	18950	78
467	20231011	123200	1007753410	18950	18970	18970	18950	61
468	20231011	123100	1006596950	18970	18970	18970	18970	76
469	20231011	123000	1005155230	18970	18960	18970	18960	120
470	20231011	122900	1002879710	18960	18960	18960	18960	73
471	20231011	122800	1001495630	18960	18960	18960	18960	101
472	20231011	122700	999580670	18960	18960	18960	18960	0
473	20231011	122600	999580670	18960	18960	18960	18960	53
474	20231011	122500	998575790	18960	18970	18970	18960	203
475	20231011	122400	994725190	18960	18970	18970	18960	216
476	20231011	122300	990629770	18970	18970	18970	18960	168
477	20231011	122200	987442930	18950	18940	18950	18940	126
478	20231011	122100	985056100	18940	18940	18940	18940	47
479	20231011	122000	984165920	18950	18960	18960	18950	131
480	20231011	121900	981683460	18950	18950	18950	18940	80
481	20231011	121800	980167470	18940	18940	18940	18940	58
482	20231011	121700	979068950	18960	18960	18960	18960	5
483	20231011	121600	978974150	18940	18940	18940	18940	79
484	20231011	121500	977477890	18940	18940	18940	18940	71
485	20231011	121400	976133150	18940	18950	18950	18940	152
486	20231011	121300	973254130	18950	18960	18960	18950	370
487	20231011	121200	966242570	18960	18960	18960	18960	65
488	20231011	121100	965010170	18960	18970	18970	18960	99
489	20231011	121000	963132190	18970	18970	18970	18970	47
490	20231011	120900	962240600	18970	18970	18970	18970	86
491	20231011	120800	960609180	18970	18970	18970	18970	81
492	20231011	120700	959072610	18980	18980	18980	18980	63
493	20231011	120600	957876870	18980	18980	18980	18980	90
494	20231011	120500	956168670	18980	18980	18980	18980	0
495	20231011	120400	956168670	18980	18990	18990	18980	91
496	20231011	120300	954441400	18980	18970	18980	18970	142
497	20231011	120200	951746780	18980	18980	18980	18980	25
498	20231011	120100	951272280	18970	18970	18970	18970	61
499	20231011	120000	950115110	18970	18970	18970	18970	75
500	20231011	115900	948692360	18980	18980	18980	18980	219
501	20231011	115800	944535740	18980	18980	18980	18980	60
502	20231011	115700	943396940	18980	18980	18980	18980	72
503	20231011	115600	942030380	18980	19000	19000	18980	63
504	20231011	115500	940833660	19000	19000	19000	18980	138
505	20231011	115400	938211680	19000	19000	19000	19000	32
506	20231011	115300	937603680	19000	19000	19000	18990	190
507	20231011	115200	933995200	19000	19040	19040	19000	62
508	20231011	115100	932817160	19040	19000	19040	19000	71
509	20231011	115000	931468120	19000	19020	19020	19000	106
510	20231011	114900	929453400	19020	19020	19020	19000	93
511	20231011	114800	927685910	19010	19010	19010	19010	57
512	20231011	114700	926602340	19010	19040	19040	19010	110
513	20231011	114600	924509700	19020	19020	19020	19020	75
514	20231011	114500	923083200	19060	19060	19060	19010	70
515	20231011	114400	921751190	19050	19050	19050	19050	74
516	20231011	114300	920341490	19060	19030	19060	19030	52
517	20231011	114200	919351720	19030	19050	19050	19030	38
518	20231011	114100	918628540	19050	19030	19050	19010	299
519	20231011	114000	912939120	19030	19030	19030	19030	61
520	20231011	113900	911778290	19030	19050	19060	19030	106
521	20231011	113800	909759200	19050	19100	19100	19050	260
522	20231011	113700	904798080	19090	19110	19110	19090	109
523	20231011	113600	902716470	19100	19160	19160	19100	157
524	20231011	113500	899716890	19160	19100	19160	19100	281
525	20231011	113400	894347470	19110	19110	19110	19110	86
526	20231011	113300	892704010	19110	19110	19110	19110	73
527	20231011	113200	891308980	19120	19150	19180	19120	26
528	20231011	113100	890811350	19180	19190	19230	19180	343
529	20231011	113000	884228700	19200	19200	19200	19200	26
530	20231011	112900	883729500	19190	19190	19190	19190	77
531	20231011	112800	882251870	19200	19210	19210	19190	200
532	20231011	112700	878412660	19220	19220	19220	19220	101
533	20231011	112600	876471440	19230	19260	19260	19230	336
534	20231011	112500	870007160	19260	19230	19260	19230	72
535	20231011	112400	868622570	19270	19230	19280	19230	186
536	20231011	112300	865041690	19280	19290	19290	19230	76
537	20231011	112200	863580040	19290	19230	19290	19230	83
538	20231011	112100	861983890	19290	19230	19290	19230	64
539	20231011	112000	860753110	19230	19230	19230	19230	24
540	20231011	111900	860291590	19230	19290	19290	19230	175
541	20231011	111800	856920340	19300	19240	19300	19230	1089
542	20231011	111700	835968790	19240	19300	19300	19240	70
543	20231011	111600	834620790	19280	19300	19300	19280	98
544	20231011	111500	832731330	19300	19300	19310	19280	279
545	20231011	111400	827349190	19340	19330	19340	19280	614
546	20231011	111300	815480170	19330	19270	19330	19270	199
547	20231011	111200	811638380	19320	19310	19320	19270	213
548	20231011	111100	807527760	19270	19240	19310	19240	77
549	20231011	111000	806045950	19320	19230	19320	19230	81
550	20231011	110900	804488230	19300	19300	19300	19300	121
551	20231011	110800	802152930	19320	19320	19320	19320	111
552	20231011	110700	800008410	19320	19320	19330	19320	138
553	20231011	110600	797342240	19320	19230	19320	19230	461
554	20231011	110500	788451270	19230	19230	19230	19230	66
555	20231011	110400	787182090	19230	19250	19270	19230	643
556	20231011	110300	774805650	19280	19250	19280	19250	89
557	20231011	110200	773092110	19270	19280	19280	19250	188
558	20231011	110100	769469700	19280	19280	19280	19280	80
559	20231011	110000	767927300	19290	19250	19290	19250	120
560	20231011	105900	765615360	19250	19260	19260	19250	253
561	20231011	105800	760744780	19280	19280	19300	19280	111
562	20231011	105700	758604680	19280	19310	19310	19280	37
563	20231011	105600	757890640	19300	19310	19310	19300	400
564	20231011	105500	750170600	19340	19330	19340	19330	100
565	20231011	105400	748237100	19340	19310	19340	19300	129
566	20231011	105300	745745950	19320	19260	19330	19260	146
567	20231011	105200	742928650	19250	19250	19250	19250	77
568	20231011	105100	741446400	19230	19250	19250	19230	65
569	20231011	105000	740196270	19250	19400	19400	19240	283
570	20231011	104900	734721510	19390	19310	19400	19260	1681
571	20231011	104800	702194610	19350	19240	19350	19230	2038
572	20231011	104700	662890520	19200	19220	19240	19200	237
573	20231011	104600	658337020	19210	19180	19210	19180	1142
574	20231011	104500	636413760	19180	19150	19180	19150	379
575	20231011	104400	629150280	19150	19150	19160	19150	410
576	20231011	104300	621296480	19150	19090	19150	19090	413
577	20231011	104200	613405630	19080	19080	19090	19060	80
578	20231011	104100	611880620	19060	19080	19090	19060	97
579	20231011	104000	610031330	19060	19070	19070	19060	101
580	20231011	103900	608106230	19060	19060	19060	19060	88
581	20231011	103800	606428950	19070	19070	19070	19070	159
582	20231011	103700	603396820	19070	19070	19070	19060	118
583	20231011	103600	601146800	19070	19060	19080	19060	263
584	20231011	103500	596131170	19060	19070	19070	19060	558
585	20231011	103400	585490160	19070	19070	19080	19060	394
586	20231011	103300	577978500	19070	19060	19080	19060	110
587	20231011	103200	575880860	19050	19060	19060	19050	273
588	20231011	103100	570677850	19060	19070	19070	19060	177
589	20231011	103000	567303120	19080	19090	19090	19060	186
590	20231011	102900	563754750	19080	19090	19090	19080	97
591	20231011	102800	561903960	19090	19060	19090	19060	426
592	20231011	102700	553777910	19070	19070	19080	19060	112
593	20231011	102600	551642530	19090	19070	19090	19070	81
594	20231011	102500	550097700	19070	19060	19070	19060	8
595	20231011	102400	549945210	19060	19060	19060	19060	230
596	20231011	102300	545561410	19060	19060	19060	19060	113
597	20231011	102200	543407630	19070	19080	19080	19070	140
598	20231011	102100	540736810	19080	19080	19080	19060	81
599	20231011	102000	539192750	19080	19090	19090	19050	79
600	20231011	101900	537687730	19090	19080	19090	19030	172
601	20231011	101800	534407750	19100	19090	19100	19080	701
602	20231011	101700	521030770	19100	19080	19100	19060	111
603	20231011	101600	518914170	19080	19060	19080	19050	294
604	20231011	101500	513311300	19060	19040	19060	19030	98
605	20231011	101400	511444740	19040	19030	19060	19020	122
606	20231011	101300	509121070	19000	19040	19040	19000	72
607	20231011	101200	507752910	19040	19040	19050	19000	181
608	20231011	101100	504308850	19050	19040	19050	18990	317
609	20231011	101000	498283910	18990	18990	18990	18990	83
610	20231011	100900	496707740	18990	18990	18990	18990	64
611	20231011	100800	495492380	19050	19040	19050	18980	279
612	20231011	100700	490186580	19030	19030	19040	18980	188
613	20231011	100600	486612740	19040	19020	19040	18960	179
614	20231011	100500	483212740	19020	18960	19020	18960	82
615	20231011	100400	481657960	18980	18980	18980	18980	238
616	20231011	100300	477140720	18940	18940	18940	18940	353
617	20231011	100200	470454900	18940	18950	18950	18940	1500
618	20231011	100100	442030530	18950	18950	18950	18950	71
619	20231011	100000	440685080	18960	18970	18970	18960	424
620	20231011	095900	432645880	18980	18980	18990	18980	291
621	20231011	095800	427121550	19020	18980	19020	18950	726
622	20231011	095700	413349920	18970	18960	18970	18960	492
623	20231011	095600	404018390	18960	18980	18980	18960	113
624	20231011	095500	401875010	18990	18990	18990	18990	177
625	20231011	095400	398513780	19000	19010	19010	19000	101
626	20231011	095300	396593780	19010	19000	19010	19000	139
627	20231011	095200	393951980	19050	18990	19170	18990	956
628	20231011	095100	375705060	19010	19020	19030	19000	139
629	20231011	095000	373062620	18990	18990	18990	18990	167
630	20231011	094900	369891290	18990	18990	18990	18990	183
631	20231011	094800	366416120	18990	19010	19020	18990	249
632	20231011	094700	361685460	19000	18960	19000	18960	208
633	20231011	094600	357740490	18950	18950	19010	18950	242
634	20231011	094500	353151590	18960	18980	18980	18960	84
635	20231011	094400	351558830	18980	18960	18980	18960	307
636	20231011	094300	345738090	18960	18960	18980	18960	244
637	20231011	094200	341111070	18960	18960	18960	18950	145
638	20231011	094100	338361950	18950	18970	18970	18950	959
639	20231011	094000	320171720	18970	18980	19000	18970	255
640	20231011	093900	315332250	18980	18980	18980	18980	106
641	20231011	093800	313320370	18980	18970	18980	18950	662
642	20231011	093700	300769650	18960	18970	18970	18950	105
643	20231011	093600	298778970	18950	18970	18970	18950	1511
644	20231011	093500	270136650	18970	18960	18970	18960	91
645	20231011	093400	268410390	18970	18990	19000	18970	640
646	20231011	093300	256266150	19040	18970	19040	18970	79
647	20231011	093200	254767450	18980	19050	19050	18980	607
648	20231011	093100	243246170	19100	19000	19100	19000	471
649	20231011	093000	234287070	19110	19030	19110	19030	115
650	20231011	092900	232091350	18980	18980	19010	18980	111
651	20231011	092800	229984420	18980	18970	18990	18970	81
652	20231011	092700	228447090	18960	18980	18980	18960	152
653	20231011	092600	225565150	18970	18970	18970	18970	167
654	20231011	092500	222397160	18970	18980	18980	18970	70
655	20231011	092400	221069250	18970	18970	18980	18970	76
656	20231011	092300	219627500	18970	18980	19000	18970	136
657	20231011	092200	217045200	18970	18990	19000	18960	245
658	20231011	092100	212396570	18980	18950	18980	18950	79
659	20231011	092000	210899340	18940	18940	18940	18940	93
660	20231011	091900	209137920	19000	19000	19000	19000	2
661	20231011	091800	209099920	18920	18920	18920	18920	124
662	20231011	091700	206753840	18900	18900	18900	18900	148
663	20231011	091600	203956640	18910	19020	19020	18910	1727
664	20231011	091500	171224480	18990	19000	19020	18980	787
665	20231011	091400	156273500	19000	19010	19010	19000	376
666	20231011	091300	149129400	19050	19030	19070	19030	728
667	20231011	091200	135261630	19000	19040	19040	19000	1302
668	20231011	091100	110520370	19050	19030	19050	19000	865
669	20231011	091000	94073360	18980	18980	18980	18980	93
670	20231011	090900	92308220	19030	18980	19030	18970	365
671	20231011	090800	85379200	18990	18980	18990	18930	108
672	20231011	090700	83332280	19030	18970	19030	18930	246
673	20231011	090600	78665000	18970	19020	19020	18970	723
674	20231011	090500	64934990	19050	19100	19100	19050	215
675	20231011	090400	60830460	19110	19100	19110	19100	8
676	20231011	090300	60677630	19130	19070	19130	19070	63
677	20231011	090200	59475420	19070	18980	19080	18980	1054
678	20231011	090100	39441010	18980	18980	18980	18980	100
679	20231011	090000	37543010	18990	18700	19000	18700	1997