KissMeData/389260/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	205500	1183476440	19390	19390	19390	19390	2048
3	20231018	205400	1183476440	19390	19390	19390	19390	0
4	20231018	205300	1183476440	19390	19390	19390	19390	0
5	20231018	205200	1183476440	19390	19390	19390	19390	0
6	20231018	205100	1183476440	19390	19390	19390	19390	0
7	20231018	205000	1183476440	19390	19390	19390	19390	0
8	20231018	204900	1183476440	19390	19390	19390	19390	0
9	20231018	204800	1183476440	19390	19390	19390	19390	0
10	20231018	204700	1183476440	19390	19390	19390	19390	0
11	20231018	204600	1183476440	19390	19390	19390	19390	0
12	20231018	204500	1183476440	19390	19390	19390	19390	0
13	20231018	204400	1183476440	19390	19390	19390	19390	0
14	20231018	204300	1183476440	19390	19390	19390	19390	0
15	20231018	204200	1183476440	19390	19390	19390	19390	0
16	20231018	204100	1183476440	19390	19390	19390	19390	0
17	20231018	204000	1183476440	19390	19390	19390	19390	0
18	20231018	203900	1183476440	19390	19390	19390	19390	0
19	20231018	203800	1183476440	19390	19390	19390	19390	0
20	20231018	203700	1183476440	19390	19390	19390	19390	0
21	20231018	203600	1183476440	19390	19390	19390	19390	0
22	20231018	203500	1183476440	19390	19390	19390	19390	0
23	20231018	203400	1183476440	19390	19390	19390	19390	0
24	20231018	203300	1183476440	19390	19390	19390	19390	0
25	20231018	203200	1183476440	19390	19390	19390	19390	0
26	20231018	203100	1183476440	19390	19390	19390	19390	0
27	20231018	203000	1183476440	19390	19390	19390	19390	0
28	20231018	202900	1183476440	19390	19390	19390	19390	0
29	20231018	202800	1183476440	19390	19390	19390	19390	0
30	20231018	202700	1183476440	19390	19390	19390	19390	0
31	20231018	202600	1183476440	19390	19390	19390	19390	0
32	20231018	202500	1183476440	19390	19390	19390	19390	2048
33	20231018	202400	1183476440	19390	19390	19390	19390	0
34	20231018	202300	1183476440	19390	19390	19390	19390	0
35	20231018	202200	1183476440	19390	19390	19390	19390	0
36	20231018	202100	1183476440	19390	19390	19390	19390	0
37	20231018	202000	1183476440	19390	19390	19390	19390	0
38	20231018	201900	1183476440	19390	19390	19390	19390	0
39	20231018	201800	1183476440	19390	19390	19390	19390	0
40	20231018	201700	1183476440	19390	19390	19390	19390	0
41	20231018	201600	1183476440	19390	19390	19390	19390	0
42	20231018	201500	1183476440	19390	19390	19390	19390	0
43	20231018	201400	1183476440	19390	19390	19390	19390	0
44	20231018	201300	1183476440	19390	19390	19390	19390	0
45	20231018	201200	1183476440	19390	19390	19390	19390	0
46	20231018	201100	1183476440	19390	19390	19390	19390	0
47	20231018	201000	1183476440	19390	19390	19390	19390	0
48	20231018	200900	1183476440	19390	19390	19390	19390	0
49	20231018	200800	1183476440	19390	19390	19390	19390	0
50	20231018	200700	1183476440	19390	19390	19390	19390	0
51	20231018	200600	1183476440	19390	19390	19390	19390	0
52	20231018	200500	1183476440	19390	19390	19390	19390	0
53	20231018	200400	1183476440	19390	19390	19390	19390	0
54	20231018	200300	1183476440	19390	19390	19390	19390	0
55	20231018	200200	1183476440	19390	19390	19390	19390	0
56	20231018	200100	1183476440	19390	19390	19390	19390	0
57	20231018	200000	1183476440	19390	19390	19390	19390	0
58	20231018	195900	1183476440	19390	19390	19390	19390	0
59	20231018	195800	1183476440	19390	19390	19390	19390	0
60	20231018	195700	1183476440	19390	19390	19390	19390	0
61	20231018	195600	1183476440	19390	19390	19390	19390	0
62	20231018	195500	1183476440	19390	19390	19390	19390	2048
63	20231018	195400	1183476440	19390	19390	19390	19390	0
64	20231018	195300	1183476440	19390	19390	19390	19390	0
65	20231018	195200	1183476440	19390	19390	19390	19390	0
66	20231018	195100	1183476440	19390	19390	19390	19390	0
67	20231018	195000	1183476440	19390	19390	19390	19390	0
68	20231018	194900	1183476440	19390	19390	19390	19390	0
69	20231018	194800	1183476440	19390	19390	19390	19390	0
70	20231018	194700	1183476440	19390	19390	19390	19390	0
71	20231018	194600	1183476440	19390	19390	19390	19390	0
72	20231018	194500	1183476440	19390	19390	19390	19390	0
73	20231018	194400	1183476440	19390	19390	19390	19390	0
74	20231018	194300	1183476440	19390	19390	19390	19390	0
75	20231018	194200	1183476440	19390	19390	19390	19390	0
76	20231018	194100	1183476440	19390	19390	19390	19390	0
77	20231018	194000	1183476440	19390	19390	19390	19390	0
78	20231018	193900	1183476440	19390	19390	19390	19390	0
79	20231018	193800	1183476440	19390	19390	19390	19390	0
80	20231018	193700	1183476440	19390	19390	19390	19390	0
81	20231018	193600	1183476440	19390	19390	19390	19390	0
82	20231018	193500	1183476440	19390	19390	19390	19390	0
83	20231018	193400	1183476440	19390	19390	19390	19390	0
84	20231018	193300	1183476440	19390	19390	19390	19390	0
85	20231018	193200	1183476440	19390	19390	19390	19390	0
86	20231018	193100	1183476440	19390	19390	19390	19390	0
87	20231018	193000	1183476440	19390	19390	19390	19390	0
88	20231018	192900	1183476440	19390	19390	19390	19390	0
89	20231018	192800	1183476440	19390	19390	19390	19390	0
90	20231018	192700	1183476440	19390	19390	19390	19390	0
91	20231018	192600	1183476440	19390	19390	19390	19390	0
92	20231018	192500	1183476440	19390	19390	19390	19390	2048
93	20231018	192400	1183476440	19390	19390	19390	19390	0
94	20231018	192300	1183476440	19390	19390	19390	19390	0
95	20231018	192200	1183476440	19390	19390	19390	19390	0
96	20231018	192100	1183476440	19390	19390	19390	19390	0
97	20231018	192000	1183476440	19390	19390	19390	19390	0
98	20231018	191900	1183476440	19390	19390	19390	19390	0
99	20231018	191800	1183476440	19390	19390	19390	19390	0
100	20231018	191700	1183476440	19390	19390	19390	19390	0
101	20231018	191600	1183476440	19390	19390	19390	19390	0
102	20231018	191500	1183476440	19390	19390	19390	19390	0
103	20231018	191400	1183476440	19390	19390	19390	19390	0
104	20231018	191300	1183476440	19390	19390	19390	19390	0
105	20231018	191200	1183476440	19390	19390	19390	19390	0
106	20231018	191100	1183476440	19390	19390	19390	19390	0
107	20231018	191000	1183476440	19390	19390	19390	19390	0
108	20231018	190900	1183476440	19390	19390	19390	19390	0
109	20231018	190800	1183476440	19390	19390	19390	19390	0
110	20231018	190700	1183476440	19390	19390	19390	19390	0
111	20231018	190600	1183476440	19390	19390	19390	19390	0
112	20231018	190500	1183476440	19390	19390	19390	19390	0
113	20231018	190400	1183476440	19390	19390	19390	19390	0
114	20231018	190300	1183476440	19390	19390	19390	19390	0
115	20231018	190200	1183476440	19390	19390	19390	19390	0
116	20231018	190100	1183476440	19390	19390	19390	19390	0
117	20231018	190000	1183476440	19390	19390	19390	19390	0
118	20231018	185900	1183476440	19390	19390	19390	19390	0
119	20231018	185800	1183476440	19390	19390	19390	19390	0
120	20231018	185700	1183476440	19390	19390	19390	19390	0
121	20231018	185600	1183476440	19390	19390	19390	19390	0
122	20231018	185500	1183476440	19390	19390	19390	19390	2048
123	20231018	185400	1183476440	19390	19390	19390	19390	0
124	20231018	185300	1183476440	19390	19390	19390	19390	0
125	20231018	185200	1183476440	19390	19390	19390	19390	0
126	20231018	185100	1183476440	19390	19390	19390	19390	0
127	20231018	185000	1183476440	19390	19390	19390	19390	0
128	20231018	184900	1183476440	19390	19390	19390	19390	0
129	20231018	184800	1183476440	19390	19390	19390	19390	0
130	20231018	184700	1183476440	19390	19390	19390	19390	0
131	20231018	184600	1183476440	19390	19390	19390	19390	0
132	20231018	184500	1183476440	19390	19390	19390	19390	0
133	20231018	184400	1183476440	19390	19390	19390	19390	0
134	20231018	184300	1183476440	19390	19390	19390	19390	0
135	20231018	184200	1183476440	19390	19390	19390	19390	0
136	20231018	184100	1183476440	19390	19390	19390	19390	0
137	20231018	184000	1183476440	19390	19390	19390	19390	0
138	20231018	183900	1183476440	19390	19390	19390	19390	0
139	20231018	183800	1183476440	19390	19390	19390	19390	0
140	20231018	183700	1183476440	19390	19390	19390	19390	0
141	20231018	183600	1183476440	19390	19390	19390	19390	0
142	20231018	183500	1183476440	19390	19390	19390	19390	0
143	20231018	183400	1183476440	19390	19390	19390	19390	0
144	20231018	183300	1183476440	19390	19390	19390	19390	0
145	20231018	183200	1183476440	19390	19390	19390	19390	0
146	20231018	183100	1183476440	19390	19390	19390	19390	0
147	20231018	183000	1183476440	19390	19390	19390	19390	0
148	20231018	182900	1183476440	19390	19390	19390	19390	0
149	20231018	182800	1183476440	19390	19390	19390	19390	0
150	20231018	182700	1183476440	19390	19390	19390	19390	0
151	20231018	182600	1183476440	19390	19390	19390	19390	0
152	20231018	182500	1183476440	19390	19390	19390	19390	2048
153	20231018	182400	1183476440	19390	19390	19390	19390	0
154	20231018	182300	1183476440	19390	19390	19390	19390	0
155	20231018	182200	1183476440	19390	19390	19390	19390	0
156	20231018	182100	1183476440	19390	19390	19390	19390	0
157	20231018	182000	1183476440	19390	19390	19390	19390	0
158	20231018	181900	1183476440	19390	19390	19390	19390	0
159	20231018	181800	1183476440	19390	19390	19390	19390	0
160	20231018	181700	1183476440	19390	19390	19390	19390	0
161	20231018	181600	1183476440	19390	19390	19390	19390	0
162	20231018	181500	1183476440	19390	19390	19390	19390	0
163	20231018	181400	1183476440	19390	19390	19390	19390	0
164	20231018	181300	1183476440	19390	19390	19390	19390	0
165	20231018	181200	1183476440	19390	19390	19390	19390	0
166	20231018	181100	1183476440	19390	19390	19390	19390	0
167	20231018	181000	1183476440	19390	19390	19390	19390	0
168	20231018	180900	1183476440	19390	19390	19390	19390	0
169	20231018	180800	1183476440	19390	19390	19390	19390	0
170	20231018	180700	1183476440	19390	19390	19390	19390	0
171	20231018	180600	1183476440	19390	19390	19390	19390	0
172	20231018	180500	1183476440	19390	19390	19390	19390	0
173	20231018	180400	1183476440	19390	19390	19390	19390	0
174	20231018	180300	1183476440	19390	19390	19390	19390	0
175	20231018	180200	1183476440	19390	19390	19390	19390	0
176	20231018	180100	1183476440	19390	19390	19390	19390	0
177	20231018	180000	1183476440	19390	19390	19390	19390	0
178	20231018	175900	1183476440	19390	19390	19390	19390	0
179	20231018	175800	1183476440	19390	19390	19390	19390	0
180	20231018	175700	1183476440	19390	19390	19390	19390	0
181	20231018	175600	1183476440	19390	19390	19390	19390	0
182	20231018	175500	1183476440	19390	19390	19390	19390	2048
183	20231018	175400	1183476440	19390	19390	19390	19390	0
184	20231018	175300	1183476440	19390	19390	19390	19390	0
185	20231018	175200	1183476440	19390	19390	19390	19390	0
186	20231018	175100	1183476440	19390	19390	19390	19390	0
187	20231018	175000	1183476440	19390	19390	19390	19390	0
188	20231018	174900	1183476440	19390	19390	19390	19390	0
189	20231018	174800	1183476440	19390	19390	19390	19390	0
190	20231018	174700	1183476440	19390	19390	19390	19390	0
191	20231018	174600	1183476440	19390	19390	19390	19390	0
192	20231018	174500	1183476440	19390	19390	19390	19390	0
193	20231018	174400	1183476440	19390	19390	19390	19390	0
194	20231018	174300	1183476440	19390	19390	19390	19390	0
195	20231018	174200	1183476440	19390	19390	19390	19390	0
196	20231018	174100	1183476440	19390	19390	19390	19390	0
197	20231018	174000	1183476440	19390	19390	19390	19390	0
198	20231018	173900	1183476440	19390	19390	19390	19390	0
199	20231018	173800	1183476440	19390	19390	19390	19390	0
200	20231018	173700	1183476440	19390	19390	19390	19390	0
201	20231018	173600	1183476440	19390	19390	19390	19390	0
202	20231018	173500	1183476440	19390	19390	19390	19390	0
203	20231018	173400	1183476440	19390	19390	19390	19390	0
204	20231018	173300	1183476440	19390	19390	19390	19390	0
205	20231018	173200	1183476440	19390	19390	19390	19390	0
206	20231018	173100	1183476440	19390	19390	19390	19390	0
207	20231018	173000	1183476440	19390	19390	19390	19390	0
208	20231018	172900	1183476440	19390	19390	19390	19390	0
209	20231018	172800	1183476440	19390	19390	19390	19390	0
210	20231018	172700	1183476440	19390	19390	19390	19390	0
211	20231018	172600	1183476440	19390	19390	19390	19390	0
212	20231018	172500	1183476440	19390	19390	19390	19390	2048
213	20231018	172400	1183476440	19390	19390	19390	19390	0
214	20231018	172300	1183476440	19390	19390	19390	19390	0
215	20231018	172200	1183476440	19390	19390	19390	19390	0
216	20231018	172100	1183476440	19390	19390	19390	19390	0
217	20231018	172000	1183476440	19390	19390	19390	19390	0
218	20231018	171900	1183476440	19390	19390	19390	19390	0
219	20231018	171800	1183476440	19390	19390	19390	19390	0
220	20231018	171700	1183476440	19390	19390	19390	19390	0
221	20231018	171600	1183476440	19390	19390	19390	19390	0
222	20231018	171500	1183476440	19390	19390	19390	19390	0
223	20231018	171400	1183476440	19390	19390	19390	19390	0
224	20231018	171300	1183476440	19390	19390	19390	19390	0
225	20231018	171200	1183476440	19390	19390	19390	19390	0
226	20231018	171100	1183476440	19390	19390	19390	19390	0
227	20231018	171000	1183476440	19390	19390	19390	19390	0
228	20231018	170900	1183476440	19390	19390	19390	19390	0
229	20231018	170800	1183476440	19390	19390	19390	19390	0
230	20231018	170700	1183476440	19390	19390	19390	19390	0
231	20231018	170600	1183476440	19390	19390	19390	19390	0
232	20231018	170500	1183476440	19390	19390	19390	19390	0
233	20231018	170400	1183476440	19390	19390	19390	19390	0
234	20231018	170300	1183476440	19390	19390	19390	19390	0
235	20231018	170200	1183476440	19390	19390	19390	19390	0
236	20231018	170100	1183476440	19390	19390	19390	19390	0
237	20231018	170000	1183476440	19390	19390	19390	19390	0
238	20231018	165900	1183476440	19390	19390	19390	19390	0
239	20231018	165800	1183476440	19390	19390	19390	19390	0
240	20231018	165700	1183476440	19390	19390	19390	19390	0
241	20231018	165600	1183476440	19390	19390	19390	19390	0
242	20231018	165500	1183476440	19390	19390	19390	19390	2048
243	20231018	165400	1183476440	19390	19390	19390	19390	0
244	20231018	165300	1183476440	19390	19390	19390	19390	0
245	20231018	165200	1183476440	19390	19390	19390	19390	0
246	20231018	165100	1183476440	19390	19390	19390	19390	0
247	20231018	165000	1183476440	19390	19390	19390	19390	0
248	20231018	164900	1183476440	19390	19390	19390	19390	0
249	20231018	164800	1183476440	19390	19390	19390	19390	0
250	20231018	164700	1183476440	19390	19390	19390	19390	0
251	20231018	164600	1183476440	19390	19390	19390	19390	0
252	20231018	164500	1183476440	19390	19390	19390	19390	0
253	20231018	164400	1183476440	19390	19390	19390	19390	0
254	20231018	164300	1183476440	19390	19390	19390	19390	0
255	20231018	164200	1183476440	19390	19390	19390	19390	0
256	20231018	164100	1183476440	19390	19390	19390	19390	0
257	20231018	164000	1183476440	19390	19390	19390	19390	0
258	20231018	163900	1183476440	19390	19390	19390	19390	0
259	20231018	163800	1183476440	19390	19390	19390	19390	0
260	20231018	163700	1183476440	19390	19390	19390	19390	0
261	20231018	163600	1183476440	19390	19390	19390	19390	0
262	20231018	163500	1183476440	19390	19390	19390	19390	0
263	20231018	163400	1183476440	19390	19390	19390	19390	0
264	20231018	163300	1183476440	19390	19390	19390	19390	0
265	20231018	163200	1183476440	19390	19390	19390	19390	0
266	20231018	163100	1183476440	19390	19390	19390	19390	0
267	20231018	163000	1183476440	19390	19390	19390	19390	0
268	20231018	162900	1183476440	19390	19390	19390	19390	0
269	20231018	162800	1183476440	19390	19390	19390	19390	0
270	20231018	162700	1183476440	19390	19390	19390	19390	0
271	20231018	162600	1183476440	19390	19390	19390	19390	0
272	20231018	162500	1183476440	19390	19390	19390	19390	2048
273	20231018	162400	1183476440	19390	19390	19390	19390	0
274	20231018	162300	1183476440	19390	19390	19390	19390	0
275	20231018	162200	1183476440	19390	19390	19390	19390	0
276	20231018	162100	1183476440	19390	19390	19390	19390	0
277	20231018	162000	1183476440	19390	19390	19390	19390	0
278	20231018	161900	1183476440	19390	19390	19390	19390	0
279	20231018	161800	1183476440	19390	19390	19390	19390	0
280	20231018	161700	1183476440	19390	19390	19390	19390	0
281	20231018	161600	1183476440	19390	19390	19390	19390	0
282	20231018	161500	1183476440	19390	19390	19390	19390	0
283	20231018	161400	1183476440	19390	19390	19390	19390	0
284	20231018	161300	1183476440	19390	19390	19390	19390	0
285	20231018	161200	1183476440	19390	19390	19390	19390	0
286	20231018	161100	1183476440	19390	19390	19390	19390	0
287	20231018	161000	1183476440	19390	19390	19390	19390	0
288	20231018	160900	1183476440	19390	19390	19390	19390	0
289	20231018	160800	1183476440	19390	19390	19390	19390	0
290	20231018	160700	1183476440	19390	19390	19390	19390	0
291	20231018	160600	1183476440	19390	19390	19390	19390	0
292	20231018	160500	1183476440	19390	19390	19390	19390	0
293	20231018	160400	1183476440	19390	19390	19390	19390	0
294	20231018	160300	1183476440	19390	19390	19390	19390	0
295	20231018	160200	1183476440	19390	19390	19390	19390	0
296	20231018	160100	1183476440	19390	19390	19390	19390	0
297	20231018	160000	1183476440	19390	19390	19390	19390	0
298	20231018	155900	1183476440	19390	19390	19390	19390	0
299	20231018	155800	1183476440	19390	19390	19390	19390	0
300	20231018	155700	1183476440	19390	19390	19390	19390	0
301	20231018	155600	1183476440	19390	19390	19390	19390	0
302	20231018	155500	1183476440	19390	19390	19390	19390	2048
303	20231018	155400	1183476440	19390	19390	19390	19390	0
304	20231018	155300	1183476440	19390	19390	19390	19390	0
305	20231018	155200	1183476440	19390	19390	19390	19390	0
306	20231018	155100	1183476440	19390	19390	19390	19390	0
307	20231018	155000	1183476440	19390	19390	19390	19390	0
308	20231018	154900	1183476440	19390	19390	19390	19390	0
309	20231018	154800	1183476440	19390	19390	19390	19390	0
310	20231018	154700	1183476440	19390	19390	19390	19390	0
311	20231018	154600	1183476440	19390	19390	19390	19390	0
312	20231018	154500	1183476440	19390	19390	19390	19390	0
313	20231018	154400	1183476440	19390	19390	19390	19390	0
314	20231018	154300	1183476440	19390	19390	19390	19390	0
315	20231018	154200	1183476440	19390	19390	19390	19390	0
316	20231018	154100	1183476440	19390	19390	19390	19390	0
317	20231018	154000	1183476440	19390	19390	19390	19390	0
318	20231018	153900	1183476440	19390	19390	19390	19390	0
319	20231018	153800	1183476440	19390	19390	19390	19390	0
320	20231018	153700	1183476440	19390	19390	19390	19390	0
321	20231018	153600	1183476440	19390	19390	19390	19390	0
322	20231018	153500	1183476440	19390	19390	19390	19390	0
323	20231018	153400	1183476440	19390	19390	19390	19390	0
324	20231018	153300	1183476440	19390	19390	19390	19390	0
325	20231018	153200	1183476440	19390	19390	19390	19390	0
326	20231018	153100	1183476440	19390	19390	19390	19390	0
327	20231018	153000	1183476440	19390	19390	19390	19390	2048
328	20231018	152900	1143765720	19500	19500	19500	19500	0
329	20231018	152800	1143765720	19500	19500	19500	19500	0
330	20231018	152700	1143765720	19500	19500	19500	19500	0
331	20231018	152600	1143765720	19500	19500	19500	19500	0
332	20231018	152500	1143765720	19500	19500	19500	19500	0
333	20231018	152400	1143765720	19500	19500	19500	19500	0
334	20231018	152300	1143765720	19500	19500	19500	19500	0
335	20231018	152200	1143765720	19500	19500	19500	19500	0
336	20231018	152100	1143765720	19500	19500	19500	19500	0
337	20231018	152000	1143765720	19500	19500	19500	19500	0
338	20231018	151900	1143765720	19500	19490	19500	19490	381
339	20231018	151800	1136336360	19500	19450	19500	19450	1132
340	20231018	151700	1114309430	19440	19460	19470	19440	797
341	20231018	151600	1098805090	19470	19470	19470	19460	57
342	20231018	151500	1097695530	19470	19470	19470	19470	293
343	20231018	151400	1091990820	19440	19450	19450	19440	332
344	20231018	151300	1085535710	19450	19440	19450	19440	89
345	20231018	151200	1083805170	19450	19480	19480	19450	111
346	20231018	151100	1081644590	19480	19400	19480	19380	1262
347	20231018	151000	1057099730	19400	19410	19420	19390	323
348	20231018	150900	1050830200	19410	19410	19410	19410	0
349	20231018	150800	1050830200	19410	19340	19410	19340	51
350	20231018	150700	1049843790	19410	19420	19420	19410	52
351	20231018	150600	1048833960	19420	19350	19420	19340	580
352	20231018	150500	1037611520	19410	19410	19410	19410	46
353	20231018	150400	1036718660	19430	19430	19430	19430	1
354	20231018	150300	1036699230	19350	19390	19390	19350	272
355	20231018	150200	1031429230	19440	19440	19440	19440	0
356	20231018	150100	1031429230	19440	19440	19440	19440	200
357	20231018	150000	1027541230	19380	19390	19390	19380	20
358	20231018	145900	1027153530	19380	19390	19390	19380	66
359	20231018	145800	1025874440	19440	19450	19460	19440	105
360	20231018	145700	1023831390	19450	19450	19450	19450	1
361	20231018	145600	1023811940	19380	19380	19380	19380	17
362	20231018	145500	1023482480	19350	19350	19350	19350	2
363	20231018	145400	1023443780	19350	19360	19360	19350	52
364	20231018	145300	1022437550	19360	19350	19360	19350	12
365	20231018	145200	1022205310	19350	19350	19350	19350	0
366	20231018	145100	1022205310	19350	19340	19350	19340	46
367	20231018	145000	1021315520	19350	19370	19380	19350	87
368	20231018	144900	1019631520	19340	19350	19350	19340	762
369	20231018	144800	1004889700	19350	19350	19350	19350	0
370	20231018	144700	1004889700	19350	19370	19370	19350	31
371	20231018	144600	1004289610	19370	19380	19380	19370	45
372	20231018	144500	1003417720	19380	19380	19390	19380	54
373	20231018	144400	1002370900	19440	19440	19440	19440	62
374	20231018	144300	1001165620	19440	19440	19440	19440	1
375	20231018	144200	1001146180	19450	19450	19450	19450	1
376	20231018	144100	1001126730	19460	19450	19460	19450	38
377	20231018	144000	1000387530	19450	19450	19450	19450	1
378	20231018	143900	1000368080	19350	19350	19350	19350	17
379	20231018	143800	1000039130	19350	19360	19360	19350	487
380	20231018	143700	990612740	19470	19360	19470	19350	262
381	20231018	143600	985540550	19380	19380	19380	19380	49
382	20231018	143500	984590930	19390	19360	19390	19360	37
383	20231018	143400	983874490	19360	19360	19380	19360	73
384	20231018	143300	982461140	19380	19390	19390	19380	275
385	20231018	143200	977128900	19390	19420	19420	19390	321
386	20231018	143100	970902850	19420	19460	19460	19420	63
387	20231018	143000	969679240	19460	19450	19470	19450	259
388	20231018	142900	964637250	19440	19470	19470	19440	104
389	20231018	142800	962615350	19470	19490	19500	19470	235
390	20231018	142700	958034910	19500	19490	19500	19490	208
391	20231018	142600	953979880	19480	19450	19480	19450	43
392	20231018	142500	953142640	19450	19450	19450	19450	55
393	20231018	142400	952072890	19440	19440	19440	19440	0
394	20231018	142300	952072890	19440	19440	19440	19440	100
395	20231018	142200	950128890	19440	19450	19450	19440	88
396	20231018	142100	948417720	19460	19460	19470	19460	60
397	20231018	142000	947249620	19460	19460	19460	19460	49
398	20231018	141900	946296080	19480	19480	19480	19480	0
399	20231018	141800	946296080	19480	19480	19480	19480	1
400	20231018	141700	946276600	19490	19440	19490	19440	120
401	20231018	141600	943938990	19440	19400	19440	19400	215
402	20231018	141500	939765940	19380	19350	19380	19350	211
403	20231018	141400	935680000	19350	19350	19350	19350	147
404	20231018	141300	932835550	19350	19350	19350	19350	21
405	20231018	141200	932429200	19350	19350	19350	19350	83
406	20231018	141100	930823150	19350	19350	19350	19350	464
407	20231018	141000	921844750	19350	19350	19350	19350	29
408	20231018	140900	921283600	19350	19370	19370	19350	476
409	20231018	140800	912066790	19410	19410	19410	19410	102
410	20231018	140700	910086970	19410	19410	19410	19410	75
411	20231018	140600	908631220	19410	19410	19410	19410	50
412	20231018	140500	907660720	19370	19380	19380	19370	268
413	20231018	140400	902466890	19380	19380	19380	19370	71
414	20231018	140300	901091010	19380	19370	19380	19370	81
415	20231018	140200	899521730	19380	19380	19380	19380	168
416	20231018	140100	896265890	19380	19420	19420	19380	1196
417	20231018	140000	873059390	19420	19430	19430	19420	369
418	20231018	135900	865892260	19430	19430	19430	19430	0
419	20231018	135800	865892260	19430	19430	19430	19430	0
420	20231018	135700	865892260	19430	19430	19430	19430	0
421	20231018	135600	865892260	19430	19430	19430	19430	0
422	20231018	135500	865892260	19430	19430	19430	19430	0
423	20231018	135400	865892260	19430	19430	19430	19430	0
424	20231018	135300	865892260	19430	19430	19430	19430	0
425	20231018	135200	865892260	19430	19430	19430	19430	0
426	20231018	135100	865892260	19430	19440	19440	19430	98
427	20231018	135000	863988110	19430	19440	19440	19430	118
428	20231018	134900	861694480	19440	19440	19440	19440	0
429	20231018	134800	861694480	19440	19440	19440	19440	11
430	20231018	134700	861480640	19500	19500	19500	19500	1
431	20231018	134600	861461140	19500	19500	19500	19500	5
432	20231018	134500	861363640	19510	19510	19510	19510	0
433	20231018	134400	861363640	19510	19510	19510	19510	0
434	20231018	134300	861363640	19510	19510	19510	19510	2
435	20231018	134200	861324620	19510	19460	19510	19460	16
436	20231018	134100	861013010	19440	19440	19440	19440	1
437	20231018	134000	860993570	19440	19440	19440	19440	21
438	20231018	133900	860585330	19460	19460	19460	19460	26
439	20231018	133800	860079370	19460	19460	19460	19460	0
440	20231018	133700	860079370	19460	19460	19460	19460	0
441	20231018	133600	860079370	19460	19490	19490	19460	24
442	20231018	133500	859611880	19490	19490	19490	19490	2
443	20231018	133400	859572900	19490	19500	19500	19490	73
444	20231018	133300	858149640	19510	19510	19510	19510	0
445	20231018	133200	858149640	19510	19510	19510	19510	0
446	20231018	133100	858149640	19510	19510	19510	19440	4
447	20231018	133000	858071740	19430	19430	19430	19430	0
448	20231018	132900	858071740	19430	19430	19430	19430	0
449	20231018	132800	858071740	19430	19430	19430	19430	0
450	20231018	132700	858071740	19430	19430	19430	19430	0
451	20231018	132600	858071740	19430	19430	19430	19430	16
452	20231018	132500	857760860	19430	19430	19430	19430	1
453	20231018	132400	857741430	19430	19510	19510	19430	360
454	20231018	132300	850742390	19510	19510	19510	19500	37
455	20231018	132200	850020540	19510	19510	19510	19510	30
456	20231018	132100	849435240	19520	19510	19520	19510	120
457	20231018	132000	847092880	19500	19510	19520	19500	5
458	20231018	131900	846995350	19520	19530	19530	19520	119
459	20231018	131800	844671320	19520	19520	19520	19520	0
460	20231018	131700	844671320	19520	19520	19520	19520	20
461	20231018	131600	844280920	19530	19530	19530	19530	0
462	20231018	131500	844280920	19530	19530	19530	19530	0
463	20231018	131400	844280920	19530	19530	19530	19530	0
464	20231018	131300	844280920	19530	19530	19530	19530	1
465	20231018	131200	844261390	19530	19530	19530	19530	0
466	20231018	131100	844261390	19530	19530	19530	19530	0
467	20231018	131000	844261390	19530	19530	19530	19530	0
468	20231018	130900	844261390	19530	19530	19530	19530	0
469	20231018	130800	844261390	19530	19530	19530	19530	0
470	20231018	130700	844261390	19530	19530	19530	19530	2
471	20231018	130600	844222330	19410	19410	19410	19410	1
472	20231018	130500	844202920	19410	19400	19530	19400	55
473	20231018	130400	843132920	19400	19400	19400	19400	53
474	20231018	130300	842104720	19400	19400	19400	19400	2
475	20231018	130200	842065920	19400	19400	19400	19400	53
476	20231018	130100	841037720	19400	19400	19400	19400	3
477	20231018	130000	840979520	19400	19400	19410	19400	9
478	20231018	125900	840804910	19410	19410	19410	19410	6
479	20231018	125800	840688450	19400	19400	19400	19400	3
480	20231018	125700	840630250	19400	19400	19400	19400	11
481	20231018	125600	840416850	19410	19420	19430	19410	95
482	20231018	125500	838571220	19400	19410	19420	19400	223
483	20231018	125400	834244340	19410	19440	19440	19410	141
484	20231018	125300	831504560	19440	19440	19440	19440	24
485	20231018	125200	831038000	19440	19440	19440	19430	74
486	20231018	125100	829600060	19440	19430	19440	19430	23
487	20231018	125000	829153130	19430	19430	19430	19430	26
488	20231018	124900	828647950	19430	19430	19430	19430	4
489	20231018	124800	828570230	19430	19450	19450	19430	121
490	20231018	124700	826216900	19450	19450	19450	19450	5
491	20231018	124600	826119650	19450	19450	19450	19450	49
492	20231018	124500	825166600	19450	19450	19450	19450	0
493	20231018	124400	825166600	19450	19450	19450	19450	0
494	20231018	124300	825166600	19450	19450	19450	19450	2
495	20231018	124200	825127700	19450	19450	19450	19450	1
496	20231018	124100	825108250	19450	19450	19450	19450	0
497	20231018	124000	825108250	19450	19450	19450	19450	3
498	20231018	123900	825049900	19450	19450	19450	19450	3
499	20231018	123800	824991550	19440	19440	19440	19440	99
500	20231018	123700	823066990	19440	19440	19440	19440	0
501	20231018	123600	823066990	19440	19440	19440	19440	0
502	20231018	123500	823066990	19440	19440	19440	19440	0
503	20231018	123400	823066990	19440	19440	19440	19440	35
504	20231018	123300	822386590	19440	19440	19440	19430	151
505	20231018	123200	819451360	19430	19440	19440	19430	413
506	20231018	123100	811423450	19440	19470	19470	19440	46
507	20231018	123000	810529180	19440	19450	19450	19440	237
508	20231018	122900	805919890	19470	19480	19480	19470	293
509	20231018	122800	800214410	19480	19480	19480	19470	178
510	20231018	122700	796747020	19490	19490	19490	19490	151
511	20231018	122600	793804030	19500	19500	19500	19500	15
512	20231018	122500	793511530	19510	19510	19510	19510	119
513	20231018	122400	791189840	19550	19550	19550	19550	10
514	20231018	122300	790994340	19500	19500	19550	19500	232
515	20231018	122200	786470290	19470	19470	19470	19470	0
516	20231018	122100	786470290	19470	19470	19470	19470	1
517	20231018	122000	786450820	19440	19440	19440	19440	0
518	20231018	121900	786450820	19440	19440	19440	19440	159
519	20231018	121800	783359860	19440	19440	19440	19440	0
520	20231018	121700	783359860	19440	19440	19440	19440	5
521	20231018	121600	783262660	19440	19440	19440	19440	0
522	20231018	121500	783262660	19440	19440	19440	19440	2
523	20231018	121400	783223780	19440	19440	19440	19440	0
524	20231018	121300	783223780	19440	19440	19440	19440	0
525	20231018	121200	783223780	19440	19460	19460	19440	27
526	20231018	121100	782698700	19460	19460	19460	19460	0
527	20231018	121000	782698700	19460	19490	19490	19460	41
528	20231018	120900	781900240	19490	19490	19490	19490	0
529	20231018	120800	781900240	19490	19490	19490	19490	21
530	20231018	120700	781490950	19490	19490	19490	19490	30
531	20231018	120600	780906250	19490	19490	19500	19480	525
532	20231018	120500	770669140	19500	19500	19500	19500	0
533	20231018	120400	770669140	19500	19500	19500	19500	241
534	20231018	120300	765969640	19500	19500	19500	19500	5
535	20231018	120200	765872140	19500	19500	19500	19500	0
536	20231018	120100	765872140	19500	19500	19500	19500	151
537	20231018	120000	762927640	19430	19430	19430	19430	0
538	20231018	115900	762927640	19430	19430	19430	19430	0
539	20231018	115800	762927640	19430	19430	19430	19430	0
540	20231018	115700	762927640	19430	19430	19430	19430	0
541	20231018	115600	762927640	19430	19430	19430	19430	9
542	20231018	115500	762752770	19430	19430	19430	19430	0
543	20231018	115400	762752770	19430	19430	19430	19430	30
544	20231018	115300	762169870	19430	19430	19430	19430	0
545	20231018	115200	762169870	19430	19430	19430	19430	2
546	20231018	115100	762131010	19430	19420	19430	19420	773
547	20231018	115000	747111720	19410	19450	19450	19410	447
548	20231018	114900	738424400	19440	19440	19440	19440	0
549	20231018	114800	738424400	19440	19500	19500	19440	63
550	20231018	114700	737199380	19500	19500	19500	19500	56
551	20231018	114600	736107380	19530	19590	19590	19530	47
552	20231018	114500	735189050	19530	19530	19530	19530	371
553	20231018	114400	727943420	19530	19530	19590	19530	134
554	20231018	114300	725325990	19530	19530	19530	19530	96
555	20231018	114200	723451110	19530	19530	19530	19530	0
556	20231018	114100	723451110	19530	19550	19550	19530	464
557	20231018	114000	714386810	19640	19550	19640	19540	306
558	20231018	113900	708381800	19610	19640	19640	19610	190
559	20231018	113800	704655570	19650	19690	19690	19650	313
560	20231018	113700	698495050	19700	19720	19730	19700	246
561	20231018	113600	693645390	19720	19740	19740	19720	116
562	20231018	113500	691356690	19740	19730	19740	19730	37
563	20231018	113400	690626670	19720	19730	19730	19720	272
564	20231018	113300	685260130	19730	19730	19730	19730	301
565	20231018	113200	679321400	19730	19740	19740	19730	63
566	20231018	113100	678078290	19740	19760	19760	19740	133
567	20231018	113000	675451870	19770	19720	19780	19720	156
568	20231018	112900	672369240	19720	19750	19780	19700	1105
569	20231018	112800	650569100	19700	19600	19700	19600	631
570	20231018	112700	638179920	19600	19510	19600	19500	3301
571	20231018	112600	573639200	19440	19520	19530	19440	207
572	20231018	112500	569606290	19520	19520	19520	19520	0
573	20231018	112400	569606290	19520	19430	19520	19430	77
574	20231018	112300	568105090	19430	19520	19520	19430	101
575	20231018	112200	566133660	19520	19430	19520	19430	2
576	20231018	112100	566094710	19430	19430	19430	19430	0
577	20231018	112000	566094710	19430	19530	19530	19430	91
578	20231018	111900	564326280	19530	19520	19530	19430	49
579	20231018	111800	563369440	19530	19490	19530	19490	51
580	20231018	111700	562375400	19430	19430	19430	19430	20
581	20231018	111600	561986800	19430	19520	19540	19430	11
582	20231018	111500	561772870	19530	19530	19530	19530	25
583	20231018	111400	561284620	19540	19540	19540	19540	0
584	20231018	111300	561284620	19540	19500	19540	19490	14
585	20231018	111200	561011530	19490	19490	19490	19490	9
586	20231018	111100	560836120	19490	19450	19490	19450	21
587	20231018	111000	560427030	19450	19450	19450	19450	0
588	20231018	110900	560427030	19450	19450	19450	19450	0
589	20231018	110800	560427030	19450	19450	19450	19450	0
590	20231018	110700	560427030	19450	19450	19450	19450	0
591	20231018	110600	560427030	19450	19450	19450	19450	7
592	20231018	110500	560290880	19440	19400	19440	19400	394
593	20231018	110400	552647240	19400	19400	19400	19350	197
594	20231018	110300	548828190	19400	19390	19400	19390	111
595	20231018	110200	546674840	19360	19360	19360	19360	0
596	20231018	110100	546674840	19360	19390	19390	19360	56
597	20231018	110000	545590080	19360	19370	19370	19360	75
598	20231018	105900	544137560	19400	19400	19400	19400	14
599	20231018	105800	543865960	19370	19370	19370	19370	0
600	20231018	105700	543865960	19370	19370	19400	19370	87
601	20231018	105600	542178520	19370	19370	19370	19370	1
602	20231018	105500	542159150	19360	19370	19370	19360	26
603	20231018	105400	541655690	19360	19360	19360	19360	20
604	20231018	105300	541268490	19360	19440	19440	19360	316
605	20231018	105200	535141030	19440	19440	19440	19440	0
606	20231018	105100	535141030	19440	19450	19450	19440	66
607	20231018	105000	533857490	19360	19360	19360	19360	180
608	20231018	104900	530372690	19360	19360	19360	19360	250
609	20231018	104800	525532690	19360	19360	19360	19360	0
610	20231018	104700	525532690	19360	19360	19360	19360	0
611	20231018	104600	525532690	19360	19360	19360	19360	0
612	20231018	104500	525532690	19360	19360	19360	19360	20
613	20231018	104400	525145490	19360	19360	19360	19360	3
614	20231018	104300	525087410	19440	19440	19440	19440	0
615	20231018	104200	525087410	19440	19470	19470	19440	424
616	20231018	104100	516837210	19470	19480	19480	19470	71
617	20231018	104000	515454170	19480	19550	19550	19480	31
618	20231018	103900	514848200	19540	19540	19540	19540	17
619	20231018	103800	514516020	19540	19540	19540	19540	0
620	20231018	103700	514516020	19540	19540	19540	19540	10
621	20231018	103600	514320620	19540	19540	19540	19540	0
622	20231018	103500	514320620	19540	19470	19540	19470	38
623	20231018	103400	513580060	19560	19560	19560	19560	0
624	20231018	103300	513580060	19560	19560	19560	19560	0
625	20231018	103200	513580060	19560	19560	19560	19560	0
626	20231018	103100	513580060	19560	19560	19560	19560	0
627	20231018	103000	513580060	19560	19560	19560	19560	0
628	20231018	102900	513580060	19560	19560	19560	19560	4
629	20231018	102800	513501820	19560	19560	19560	19560	3
630	20231018	102700	513443140	19560	19560	19560	19560	7
631	20231018	102600	513306220	19560	19560	19560	19560	105
632	20231018	102500	511252420	19560	19560	19560	19560	80
633	20231018	102400	509687620	19560	19460	19560	19460	29
634	20231018	102300	509120820	19460	19480	19480	19460	94
635	20231018	102200	507290440	19470	19470	19470	19470	20
636	20231018	102100	506901040	19460	19460	19460	19460	0
637	20231018	102000	506901040	19460	19460	19460	19460	0
638	20231018	101900	506901040	19460	19460	19460	19460	0
639	20231018	101800	506901040	19460	19460	19460	19460	0
640	20231018	101700	506901040	19460	19460	19460	19460	35
641	20231018	101600	506219940	19450	19450	19450	19450	0
642	20231018	101500	506219940	19450	19450	19450	19450	0
643	20231018	101400	506219940	19450	19430	19480	19430	150
644	20231018	101300	503301650	19390	19390	19390	19390	0
645	20231018	101200	503301650	19390	19350	19390	19330	248
646	20231018	101100	498500890	19340	19350	19350	19340	100
647	20231018	101000	496566870	19340	19340	19340	19340	21
648	20231018	100900	496160730	19360	19340	19360	19340	48
649	20231018	100800	495232210	19340	19340	19340	19340	1
650	20231018	100700	495212870	19330	19340	19340	19330	135
651	20231018	100600	492603310	19330	19330	19330	19330	5
652	20231018	100500	492506660	19330	19360	19360	19330	1075
653	20231018	100400	471720480	19360	19380	19380	19360	16
654	20231018	100300	471410690	19380	19380	19380	19380	3
655	20231018	100200	471352550	19390	19400	19400	19380	378
656	20231018	100100	464022210	19400	19400	19400	19400	9
657	20231018	100000	463847610	19390	19390	19390	19390	8
658	20231018	095900	463692490	19390	19390	19390	19390	2
659	20231018	095800	463653710	19340	19430	19430	19340	310
660	20231018	095700	457639430	19430	19430	19430	19430	0
661	20231018	095600	457639430	19430	19430	19430	19430	42
662	20231018	095500	456823370	19470	19460	19470	19430	197
663	20231018	095400	452991850	19470	19470	19470	19470	21
664	20231018	095300	452582980	19480	19480	19480	19480	0
665	20231018	095200	452582980	19480	19500	19520	19480	306
666	20231018	095100	446621450	19480	19480	19480	19480	0
667	20231018	095000	446621450	19480	19480	19480	19480	114
668	20231018	094900	444400730	19480	19480	19480	19480	7
669	20231018	094800	444264370	19480	19450	19480	19450	141
670	20231018	094700	441519660	19440	19440	19440	19440	0
671	20231018	094600	441519660	19440	19450	19450	19440	71
672	20231018	094500	440139220	19430	19420	19430	19420	95
673	20231018	094400	438294000	19410	19410	19410	19410	55
674	20231018	094300	437226450	19410	19390	19410	19390	20
675	20231018	094200	436838510	19390	19330	19390	19330	82
676	20231018	094100	435250030	19370	19330	19370	19280	889
677	20231018	094000	418077760	19330	19350	19350	19310	380
678	20231018	093900	410731760	19350	19400	19400	19350	375
679	20231018	093800	403470500	19400	19440	19440	19400	740
680	20231018	093700	389099690	19490	19490	19490	19430	896
681	20231018	093600	371655760	19500	19500	19510	19500	378
682	20231018	093500	364284750	19500	19510	19560	19500	878
683	20231018	093400	347136750	19500	19540	19540	19500	638
684	20231018	093300	334680550	19540	19550	19550	19540	311
685	20231018	093200	328601900	19550	19560	19560	19550	24
686	20231018	093100	328132690	19550	19550	19550	19550	30
687	20231018	093000	327546190	19560	19590	19590	19560	2
688	20231018	092900	327507040	19600	19600	19600	19550	124
689	20231018	092800	325081910	19620	19620	19620	19620	0
690	20231018	092700	325081910	19620	19560	19620	19560	6
691	20231018	092600	324964490	19590	19630	19640	19590	767
692	20231018	092500	309925680	19630	19660	19660	19630	271
693	20231018	092400	304603650	19650	19650	19650	19650	278
694	20231018	092300	299140950	19770	19780	19780	19770	34
695	20231018	092200	298468450	19790	19650	19790	19650	228
696	20231018	092100	293974560	19650	19640	19670	19630	1260
697	20231018	092000	269195700	19640	19640	19640	19630	12
698	20231018	091900	268960040	19640	19650	19650	19620	154
699	20231018	091800	265937660	19650	19670	19670	19650	757
700	20231018	091700	251058530	19670	19660	19760	19660	88
701	20231018	091600	249328300	19660	19660	19660	19650	481
702	20231018	091500	239875610	19650	19690	19690	19650	440
703	20231018	091400	231220360	19770	19780	19780	19690	220
704	20231018	091300	226877690	19790	19790	19800	19770	85
705	20231018	091200	225195530	19790	19790	19800	19670	207
706	20231018	091100	221115090	19800	19790	19800	19780	200
707	20231018	091000	217156420	19700	19660	19700	19660	79
708	20231018	090900	215602400	19660	19740	19860	19650	672
709	20231018	090800	202362110	19740	19860	19860	19740	204
710	20231018	090700	198328700	19860	19730	19860	19730	144
711	20231018	090600	195474540	19710	19960	19960	19630	1169
712	20231018	090500	172352710	19970	19880	19970	19870	377
713	20231018	090400	164857550	19870	19860	20050	19860	1269
714	20231018	090300	139594000	19870	20100	20100	19830	580
715	20231018	090200	128035640	19890	19510	20200	19480	4945
716	20231018	090100	30132780	19510	19430	19510	19430	440
717	20231018	090000	21575510	19420	19530	19550	19420	1106