KissMeData/347860/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	204300	788905730	7420	7420	7420	7420	2016
3	20231019	204200	788905730	7420	7420	7420	7420	0
4	20231019	204100	788905730	7420	7420	7420	7420	0
5	20231019	204000	788905730	7420	7420	7420	7420	0
6	20231019	203900	788905730	7420	7420	7420	7420	0
7	20231019	203800	788905730	7420	7420	7420	7420	0
8	20231019	203700	788905730	7420	7420	7420	7420	0
9	20231019	203600	788905730	7420	7420	7420	7420	0
10	20231019	203500	788905730	7420	7420	7420	7420	0
11	20231019	203400	788905730	7420	7420	7420	7420	0
12	20231019	203300	788905730	7420	7420	7420	7420	0
13	20231019	203200	788905730	7420	7420	7420	7420	0
14	20231019	203100	788905730	7420	7420	7420	7420	0
15	20231019	203000	788905730	7420	7420	7420	7420	0
16	20231019	202900	788905730	7420	7420	7420	7420	0
17	20231019	202800	788905730	7420	7420	7420	7420	0
18	20231019	202700	788905730	7420	7420	7420	7420	0
19	20231019	202600	788905730	7420	7420	7420	7420	0
20	20231019	202500	788905730	7420	7420	7420	7420	0
21	20231019	202400	788905730	7420	7420	7420	7420	0
22	20231019	202300	788905730	7420	7420	7420	7420	0
23	20231019	202200	788905730	7420	7420	7420	7420	0
24	20231019	202100	788905730	7420	7420	7420	7420	0
25	20231019	202000	788905730	7420	7420	7420	7420	0
26	20231019	201900	788905730	7420	7420	7420	7420	0
27	20231019	201800	788905730	7420	7420	7420	7420	0
28	20231019	201700	788905730	7420	7420	7420	7420	0
29	20231019	201600	788905730	7420	7420	7420	7420	0
30	20231019	201500	788905730	7420	7420	7420	7420	0
31	20231019	201400	788905730	7420	7420	7420	7420	0
32	20231019	201300	788905730	7420	7420	7420	7420	2016
33	20231019	201200	788905730	7420	7420	7420	7420	0
34	20231019	201100	788905730	7420	7420	7420	7420	0
35	20231019	201000	788905730	7420	7420	7420	7420	0
36	20231019	200900	788905730	7420	7420	7420	7420	0
37	20231019	200800	788905730	7420	7420	7420	7420	0
38	20231019	200700	788905730	7420	7420	7420	7420	0
39	20231019	200600	788905730	7420	7420	7420	7420	0
40	20231019	200500	788905730	7420	7420	7420	7420	0
41	20231019	200400	788905730	7420	7420	7420	7420	0
42	20231019	200300	788905730	7420	7420	7420	7420	0
43	20231019	200200	788905730	7420	7420	7420	7420	0
44	20231019	200100	788905730	7420	7420	7420	7420	0
45	20231019	200000	788905730	7420	7420	7420	7420	0
46	20231019	195900	788905730	7420	7420	7420	7420	0
47	20231019	195800	788905730	7420	7420	7420	7420	0
48	20231019	195700	788905730	7420	7420	7420	7420	0
49	20231019	195600	788905730	7420	7420	7420	7420	0
50	20231019	195500	788905730	7420	7420	7420	7420	0
51	20231019	195400	788905730	7420	7420	7420	7420	0
52	20231019	195300	788905730	7420	7420	7420	7420	0
53	20231019	195200	788905730	7420	7420	7420	7420	0
54	20231019	195100	788905730	7420	7420	7420	7420	0
55	20231019	195000	788905730	7420	7420	7420	7420	0
56	20231019	194900	788905730	7420	7420	7420	7420	0
57	20231019	194800	788905730	7420	7420	7420	7420	0
58	20231019	194700	788905730	7420	7420	7420	7420	0
59	20231019	194600	788905730	7420	7420	7420	7420	0
60	20231019	194500	788905730	7420	7420	7420	7420	0
61	20231019	194400	788905730	7420	7420	7420	7420	0
62	20231019	194300	788905730	7420	7420	7420	7420	2016
63	20231019	194200	788905730	7420	7420	7420	7420	0
64	20231019	194100	788905730	7420	7420	7420	7420	0
65	20231019	194000	788905730	7420	7420	7420	7420	0
66	20231019	193900	788905730	7420	7420	7420	7420	0
67	20231019	193800	788905730	7420	7420	7420	7420	0
68	20231019	193700	788905730	7420	7420	7420	7420	0
69	20231019	193600	788905730	7420	7420	7420	7420	0
70	20231019	193500	788905730	7420	7420	7420	7420	0
71	20231019	193400	788905730	7420	7420	7420	7420	0
72	20231019	193300	788905730	7420	7420	7420	7420	0
73	20231019	193200	788905730	7420	7420	7420	7420	0
74	20231019	193100	788905730	7420	7420	7420	7420	0
75	20231019	193000	788905730	7420	7420	7420	7420	0
76	20231019	192900	788905730	7420	7420	7420	7420	0
77	20231019	192800	788905730	7420	7420	7420	7420	0
78	20231019	192700	788905730	7420	7420	7420	7420	0
79	20231019	192600	788905730	7420	7420	7420	7420	0
80	20231019	192500	788905730	7420	7420	7420	7420	0
81	20231019	192400	788905730	7420	7420	7420	7420	0
82	20231019	192300	788905730	7420	7420	7420	7420	0
83	20231019	192200	788905730	7420	7420	7420	7420	0
84	20231019	192100	788905730	7420	7420	7420	7420	0
85	20231019	192000	788905730	7420	7420	7420	7420	0
86	20231019	191900	788905730	7420	7420	7420	7420	0
87	20231019	191800	788905730	7420	7420	7420	7420	0
88	20231019	191700	788905730	7420	7420	7420	7420	0
89	20231019	191600	788905730	7420	7420	7420	7420	0
90	20231019	191500	788905730	7420	7420	7420	7420	0
91	20231019	191400	788905730	7420	7420	7420	7420	0
92	20231019	191300	788905730	7420	7420	7420	7420	2016
93	20231019	191200	788905730	7420	7420	7420	7420	0
94	20231019	191100	788905730	7420	7420	7420	7420	0
95	20231019	191000	788905730	7420	7420	7420	7420	0
96	20231019	190900	788905730	7420	7420	7420	7420	0
97	20231019	190800	788905730	7420	7420	7420	7420	0
98	20231019	190700	788905730	7420	7420	7420	7420	0
99	20231019	190600	788905730	7420	7420	7420	7420	0
100	20231019	190500	788905730	7420	7420	7420	7420	0
101	20231019	190400	788905730	7420	7420	7420	7420	0
102	20231019	190300	788905730	7420	7420	7420	7420	0
103	20231019	190200	788905730	7420	7420	7420	7420	0
104	20231019	190100	788905730	7420	7420	7420	7420	0
105	20231019	190000	788905730	7420	7420	7420	7420	0
106	20231019	185900	788905730	7420	7420	7420	7420	0
107	20231019	185800	788905730	7420	7420	7420	7420	0
108	20231019	185700	788905730	7420	7420	7420	7420	0
109	20231019	185600	788905730	7420	7420	7420	7420	0
110	20231019	185500	788905730	7420	7420	7420	7420	0
111	20231019	185400	788905730	7420	7420	7420	7420	0
112	20231019	185300	788905730	7420	7420	7420	7420	0
113	20231019	185200	788905730	7420	7420	7420	7420	0
114	20231019	185100	788905730	7420	7420	7420	7420	0
115	20231019	185000	788905730	7420	7420	7420	7420	0
116	20231019	184900	788905730	7420	7420	7420	7420	0
117	20231019	184800	788905730	7420	7420	7420	7420	0
118	20231019	184700	788905730	7420	7420	7420	7420	0
119	20231019	184600	788905730	7420	7420	7420	7420	0
120	20231019	184500	788905730	7420	7420	7420	7420	0
121	20231019	184400	788905730	7420	7420	7420	7420	0
122	20231019	184300	788905730	7420	7420	7420	7420	2016
123	20231019	184200	788905730	7420	7420	7420	7420	0
124	20231019	184100	788905730	7420	7420	7420	7420	0
125	20231019	184000	788905730	7420	7420	7420	7420	0
126	20231019	183900	788905730	7420	7420	7420	7420	0
127	20231019	183800	788905730	7420	7420	7420	7420	0
128	20231019	183700	788905730	7420	7420	7420	7420	0
129	20231019	183600	788905730	7420	7420	7420	7420	0
130	20231019	183500	788905730	7420	7420	7420	7420	0
131	20231019	183400	788905730	7420	7420	7420	7420	0
132	20231019	183300	788905730	7420	7420	7420	7420	0
133	20231019	183200	788905730	7420	7420	7420	7420	0
134	20231019	183100	788905730	7420	7420	7420	7420	0
135	20231019	183000	788905730	7420	7420	7420	7420	0
136	20231019	182900	788905730	7420	7420	7420	7420	0
137	20231019	182800	788905730	7420	7420	7420	7420	0
138	20231019	182700	788905730	7420	7420	7420	7420	0
139	20231019	182600	788905730	7420	7420	7420	7420	0
140	20231019	182500	788905730	7420	7420	7420	7420	0
141	20231019	182400	788905730	7420	7420	7420	7420	0
142	20231019	182300	788905730	7420	7420	7420	7420	0
143	20231019	182200	788905730	7420	7420	7420	7420	0
144	20231019	182100	788905730	7420	7420	7420	7420	0
145	20231019	182000	788905730	7420	7420	7420	7420	0
146	20231019	181900	788905730	7420	7420	7420	7420	0
147	20231019	181800	788905730	7420	7420	7420	7420	0
148	20231019	181700	788905730	7420	7420	7420	7420	0
149	20231019	181600	788905730	7420	7420	7420	7420	0
150	20231019	181500	788905730	7420	7420	7420	7420	0
151	20231019	181400	788905730	7420	7420	7420	7420	0
152	20231019	181300	788905730	7420	7420	7420	7420	2016
153	20231019	181200	788905730	7420	7420	7420	7420	0
154	20231019	181100	788905730	7420	7420	7420	7420	0
155	20231019	181000	788905730	7420	7420	7420	7420	0
156	20231019	180900	788905730	7420	7420	7420	7420	0
157	20231019	180800	788905730	7420	7420	7420	7420	0
158	20231019	180700	788905730	7420	7420	7420	7420	0
159	20231019	180600	788905730	7420	7420	7420	7420	0
160	20231019	180500	788905730	7420	7420	7420	7420	0
161	20231019	180400	788905730	7420	7420	7420	7420	0
162	20231019	180300	788905730	7420	7420	7420	7420	0
163	20231019	180200	788905730	7420	7420	7420	7420	0
164	20231019	180100	788905730	7420	7420	7420	7420	0
165	20231019	180000	788905730	7420	7420	7420	7420	0
166	20231019	175900	788905730	7420	7420	7420	7420	0
167	20231019	175800	788905730	7420	7420	7420	7420	0
168	20231019	175700	788905730	7420	7420	7420	7420	0
169	20231019	175600	788905730	7420	7420	7420	7420	0
170	20231019	175500	788905730	7420	7420	7420	7420	0
171	20231019	175400	788905730	7420	7420	7420	7420	0
172	20231019	175300	788905730	7420	7420	7420	7420	0
173	20231019	175200	788905730	7420	7420	7420	7420	0
174	20231019	175100	788905730	7420	7420	7420	7420	0
175	20231019	175000	788905730	7420	7420	7420	7420	0
176	20231019	174900	788905730	7420	7420	7420	7420	0
177	20231019	174800	788905730	7420	7420	7420	7420	0
178	20231019	174700	788905730	7420	7420	7420	7420	0
179	20231019	174600	788905730	7420	7420	7420	7420	0
180	20231019	174500	788905730	7420	7420	7420	7420	0
181	20231019	174400	788905730	7420	7420	7420	7420	0
182	20231019	174300	788905730	7420	7420	7420	7420	2016
183	20231019	174200	788905730	7420	7420	7420	7420	0
184	20231019	174100	788905730	7420	7420	7420	7420	0
185	20231019	174000	788905730	7420	7420	7420	7420	0
186	20231019	173900	788905730	7420	7420	7420	7420	0
187	20231019	173800	788905730	7420	7420	7420	7420	0
188	20231019	173700	788905730	7420	7420	7420	7420	0
189	20231019	173600	788905730	7420	7420	7420	7420	0
190	20231019	173500	788905730	7420	7420	7420	7420	0
191	20231019	173400	788905730	7420	7420	7420	7420	0
192	20231019	173300	788905730	7420	7420	7420	7420	0
193	20231019	173200	788905730	7420	7420	7420	7420	0
194	20231019	173100	788905730	7420	7420	7420	7420	0
195	20231019	173000	788905730	7420	7420	7420	7420	0
196	20231019	172900	788905730	7420	7420	7420	7420	0
197	20231019	172800	788905730	7420	7420	7420	7420	0
198	20231019	172700	788905730	7420	7420	7420	7420	0
199	20231019	172600	788905730	7420	7420	7420	7420	0
200	20231019	172500	788905730	7420	7420	7420	7420	0
201	20231019	172400	788905730	7420	7420	7420	7420	0
202	20231019	172300	788905730	7420	7420	7420	7420	0
203	20231019	172200	788905730	7420	7420	7420	7420	0
204	20231019	172100	788905730	7420	7420	7420	7420	0
205	20231019	172000	788905730	7420	7420	7420	7420	0
206	20231019	171900	788905730	7420	7420	7420	7420	0
207	20231019	171800	788905730	7420	7420	7420	7420	0
208	20231019	171700	788905730	7420	7420	7420	7420	0
209	20231019	171600	788905730	7420	7420	7420	7420	0
210	20231019	171500	788905730	7420	7420	7420	7420	0
211	20231019	171400	788905730	7420	7420	7420	7420	0
212	20231019	171300	788905730	7420	7420	7420	7420	2016
213	20231019	171200	788905730	7420	7420	7420	7420	0
214	20231019	171100	788905730	7420	7420	7420	7420	0
215	20231019	171000	788905730	7420	7420	7420	7420	0
216	20231019	170900	788905730	7420	7420	7420	7420	0
217	20231019	170800	788905730	7420	7420	7420	7420	0
218	20231019	170700	788905730	7420	7420	7420	7420	0
219	20231019	170600	788905730	7420	7420	7420	7420	0
220	20231019	170500	788905730	7420	7420	7420	7420	0
221	20231019	170400	788905730	7420	7420	7420	7420	0
222	20231019	170300	788905730	7420	7420	7420	7420	0
223	20231019	170200	788905730	7420	7420	7420	7420	0
224	20231019	170100	788905730	7420	7420	7420	7420	0
225	20231019	170000	788905730	7420	7420	7420	7420	0
226	20231019	165900	788905730	7420	7420	7420	7420	0
227	20231019	165800	788905730	7420	7420	7420	7420	0
228	20231019	165700	788905730	7420	7420	7420	7420	0
229	20231019	165600	788905730	7420	7420	7420	7420	0
230	20231019	165500	788905730	7420	7420	7420	7420	0
231	20231019	165400	788905730	7420	7420	7420	7420	0
232	20231019	165300	788905730	7420	7420	7420	7420	0
233	20231019	165200	788905730	7420	7420	7420	7420	0
234	20231019	165100	788905730	7420	7420	7420	7420	0
235	20231019	165000	788905730	7420	7420	7420	7420	0
236	20231019	164900	788905730	7420	7420	7420	7420	0
237	20231019	164800	788905730	7420	7420	7420	7420	0
238	20231019	164700	788905730	7420	7420	7420	7420	0
239	20231019	164600	788905730	7420	7420	7420	7420	0
240	20231019	164500	788905730	7420	7420	7420	7420	0
241	20231019	164400	788905730	7420	7420	7420	7420	0
242	20231019	164300	788905730	7420	7420	7420	7420	2016
243	20231019	164200	788905730	7420	7420	7420	7420	0
244	20231019	164100	788905730	7420	7420	7420	7420	0
245	20231019	164000	788905730	7420	7420	7420	7420	0
246	20231019	163900	788905730	7420	7420	7420	7420	0
247	20231019	163800	788905730	7420	7420	7420	7420	0
248	20231019	163700	788905730	7420	7420	7420	7420	0
249	20231019	163600	788905730	7420	7420	7420	7420	0
250	20231019	163500	788905730	7420	7420	7420	7420	0
251	20231019	163400	788905730	7420	7420	7420	7420	0
252	20231019	163300	788905730	7420	7420	7420	7420	0
253	20231019	163200	788905730	7420	7420	7420	7420	0
254	20231019	163100	788905730	7420	7420	7420	7420	0
255	20231019	163000	788905730	7420	7420	7420	7420	0
256	20231019	162900	788905730	7420	7420	7420	7420	0
257	20231019	162800	788905730	7420	7420	7420	7420	0
258	20231019	162700	788905730	7420	7420	7420	7420	0
259	20231019	162600	788905730	7420	7420	7420	7420	0
260	20231019	162500	788905730	7420	7420	7420	7420	0
261	20231019	162400	788905730	7420	7420	7420	7420	0
262	20231019	162300	788905730	7420	7420	7420	7420	0
263	20231019	162200	788905730	7420	7420	7420	7420	0
264	20231019	162100	788905730	7420	7420	7420	7420	0
265	20231019	162000	788905730	7420	7420	7420	7420	0
266	20231019	161900	788905730	7420	7420	7420	7420	0
267	20231019	161800	788905730	7420	7420	7420	7420	0
268	20231019	161700	788905730	7420	7420	7420	7420	0
269	20231019	161600	788905730	7420	7420	7420	7420	0
270	20231019	161500	788905730	7420	7420	7420	7420	0
271	20231019	161400	788905730	7420	7420	7420	7420	0
272	20231019	161300	788905730	7420	7420	7420	7420	2016
273	20231019	161200	788905730	7420	7420	7420	7420	0
274	20231019	161100	788905730	7420	7420	7420	7420	0
275	20231019	161000	788905730	7420	7420	7420	7420	0
276	20231019	160900	788905730	7420	7420	7420	7420	0
277	20231019	160800	788905730	7420	7420	7420	7420	0
278	20231019	160700	788905730	7420	7420	7420	7420	0
279	20231019	160600	788905730	7420	7420	7420	7420	0
280	20231019	160500	788905730	7420	7420	7420	7420	0
281	20231019	160400	788905730	7420	7420	7420	7420	0
282	20231019	160300	788905730	7420	7420	7420	7420	0
283	20231019	160200	788905730	7420	7420	7420	7420	0
284	20231019	160100	788905730	7420	7420	7420	7420	0
285	20231019	160000	788905730	7420	7420	7420	7420	0
286	20231019	155900	788905730	7420	7420	7420	7420	0
287	20231019	155800	788905730	7420	7420	7420	7420	0
288	20231019	155700	788905730	7420	7420	7420	7420	0
289	20231019	155600	788905730	7420	7420	7420	7420	0
290	20231019	155500	788905730	7420	7420	7420	7420	0
291	20231019	155400	788905730	7420	7420	7420	7420	0
292	20231019	155300	788905730	7420	7420	7420	7420	0
293	20231019	155200	788905730	7420	7420	7420	7420	0
294	20231019	155100	788905730	7420	7420	7420	7420	0
295	20231019	155000	788905730	7420	7420	7420	7420	0
296	20231019	154900	788905730	7420	7420	7420	7420	0
297	20231019	154800	788905730	7420	7420	7420	7420	0
298	20231019	154700	788905730	7420	7420	7420	7420	0
299	20231019	154600	788905730	7420	7420	7420	7420	0
300	20231019	154500	788905730	7420	7420	7420	7420	0
301	20231019	154400	788905730	7420	7420	7420	7420	0
302	20231019	154300	788905730	7420	7420	7420	7420	2016
303	20231019	154200	788905730	7420	7420	7420	7420	0
304	20231019	154100	788905730	7420	7420	7420	7420	0
305	20231019	154000	788905730	7420	7420	7420	7420	0
306	20231019	153900	788905730	7420	7420	7420	7420	0
307	20231019	153800	788905730	7420	7420	7420	7420	0
308	20231019	153700	788905730	7420	7420	7420	7420	0
309	20231019	153600	788905730	7420	7420	7420	7420	0
310	20231019	153500	788905730	7420	7420	7420	7420	0
311	20231019	153400	788905730	7420	7420	7420	7420	0
312	20231019	153300	788905730	7420	7420	7420	7420	0
313	20231019	153200	788905730	7420	7420	7420	7420	0
314	20231019	153100	788905730	7420	7420	7420	7420	0
315	20231019	153000	788905730	7420	7420	7420	7420	2016
316	20231019	152900	773947010	7450	7450	7450	7450	0
317	20231019	152800	773947010	7450	7450	7450	7450	0
318	20231019	152700	773947010	7450	7450	7450	7450	0
319	20231019	152600	773947010	7450	7450	7450	7450	0
320	20231019	152500	773947010	7450	7450	7450	7450	0
321	20231019	152400	773947010	7450	7450	7450	7450	0
322	20231019	152300	773947010	7450	7450	7450	7450	0
323	20231019	152200	773947010	7450	7450	7450	7450	0
324	20231019	152100	773947010	7450	7450	7450	7450	0
325	20231019	152000	773947010	7450	7450	7450	7450	0
326	20231019	151900	773947010	7450	7440	7450	7430	275
327	20231019	151800	771901760	7430	7430	7430	7430	50
328	20231019	151700	771530260	7420	7420	7420	7420	0
329	20231019	151600	771530260	7420	7420	7420	7420	0
330	20231019	151500	771530260	7420	7440	7440	7420	581
331	20231019	151400	767218260	7430	7430	7430	7430	2
332	20231019	151300	767203400	7430	7420	7430	7420	189
333	20231019	151200	765800870	7420	7430	7430	7420	1007
334	20231019	151100	758326840	7430	7430	7430	7430	200
335	20231019	151000	756840840	7430	7440	7440	7430	186
336	20231019	150900	755458850	7440	7440	7440	7440	519
337	20231019	150800	751597490	7440	7440	7440	7440	102
338	20231019	150700	750838610	7440	7440	7440	7440	80
339	20231019	150600	750243410	7440	7440	7440	7440	0
340	20231019	150500	750243410	7440	7440	7440	7440	4
341	20231019	150400	750213650	7450	7430	7450	7430	327
342	20231019	150300	747782040	7430	7450	7450	7430	1010
343	20231019	150200	740270350	7450	7440	7450	7440	4
344	20231019	150100	740240560	7440	7440	7440	7440	22
345	20231019	150000	740076880	7450	7450	7450	7450	3
346	20231019	145900	740054530	7440	7440	7440	7440	0
347	20231019	145800	740054530	7440	7440	7440	7440	0
348	20231019	145700	740054530	7440	7440	7440	7440	42
349	20231019	145600	739742050	7430	7430	7430	7430	0
350	20231019	145500	739742050	7430	7430	7430	7430	475
351	20231019	145400	736212800	7430	7430	7430	7430	1
352	20231019	145300	736205370	7420	7420	7420	7420	33
353	20231019	145200	735960510	7420	7420	7420	7420	0
354	20231019	145100	735960510	7420	7420	7420	7420	0
355	20231019	145000	735960510	7420	7430	7430	7420	966
356	20231019	144900	728783140	7430	7440	7440	7430	132
357	20231019	144800	727802360	7430	7430	7430	7430	427
358	20231019	144700	724629750	7430	7430	7430	7430	32
359	20231019	144600	724391990	7430	7430	7430	7430	1
360	20231019	144500	724384560	7430	7430	7430	7430	205
361	20231019	144400	722861410	7430	7430	7430	7430	500
362	20231019	144300	719146410	7430	7430	7430	7430	15
363	20231019	144200	719034960	7440	7440	7440	7440	31
364	20231019	144100	718804320	7440	7440	7440	7440	5
365	20231019	144000	718767120	7430	7430	7430	7430	0
366	20231019	143900	718767120	7430	7440	7440	7430	1026
367	20231019	143800	711139900	7450	7450	7450	7450	15
368	20231019	143700	711028150	7440	7440	7440	7440	0
369	20231019	143600	711028150	7440	7450	7450	7440	672
370	20231019	143500	706023370	7450	7450	7450	7440	75
371	20231019	143400	705465230	7450	7440	7450	7440	35
372	20231019	143300	705204780	7440	7440	7440	7440	200
373	20231019	143200	703716780	7440	7440	7440	7440	77
374	20231019	143100	703143900	7440	7440	7440	7440	151
375	20231019	143000	702020460	7440	7440	7440	7440	117
376	20231019	142900	701149980	7450	7450	7450	7450	71
377	20231019	142800	700621030	7450	7450	7450	7450	11
378	20231019	142700	700539080	7450	7450	7450	7440	1416
379	20231019	142600	690003990	7440	7450	7450	7440	130
380	20231019	142500	689035790	7450	7450	7450	7450	26
381	20231019	142400	688842090	7440	7440	7450	7440	62
382	20231019	142300	688380660	7440	7440	7440	7440	5
383	20231019	142200	688343460	7440	7440	7440	7430	291
384	20231019	142100	686178440	7440	7430	7440	7430	17
385	20231019	142000	686052020	7430	7440	7440	7430	145
386	20231019	141900	684974460	7440	7440	7440	7440	0
387	20231019	141800	684974460	7440	7440	7440	7440	1
388	20231019	141700	684967020	7450	7450	7450	7450	0
389	20231019	141600	684967020	7450	7440	7450	7440	6
390	20231019	141500	684922370	7430	7430	7430	7430	0
391	20231019	141400	684922370	7430	7430	7430	7430	217
392	20231019	141300	683310060	7440	7440	7440	7440	96
393	20231019	141200	682595820	7450	7450	7450	7450	1
394	20231019	141100	682588370	7450	7450	7450	7450	5
395	20231019	141000	682551120	7460	7460	7460	7460	0
396	20231019	140900	682551120	7460	7440	7460	7430	220
397	20231019	140800	680915780	7430	7430	7430	7430	1
398	20231019	140700	680908350	7430	7420	7430	7420	134
399	20231019	140600	679913830	7410	7440	7440	7410	2113
400	20231019	140500	664219600	7440	7440	7440	7440	40
401	20231019	140400	663922000	7440	7450	7450	7440	567
402	20231019	140300	659700910	7460	7450	7460	7450	95
403	20231019	140200	658992640	7450	7450	7450	7450	56
404	20231019	140100	658575440	7450	7450	7450	7450	166
405	20231019	140000	657338740	7460	7460	7460	7460	15
406	20231019	135900	657226840	7460	7460	7460	7460	52
407	20231019	135800	656838920	7460	7460	7460	7460	1
408	20231019	135700	656831460	7450	7450	7450	7450	0
409	20231019	135600	656831460	7450	7450	7450	7450	23
410	20231019	135500	656660110	7450	7450	7450	7450	3
411	20231019	135400	656637760	7450	7450	7450	7450	5
412	20231019	135300	656600510	7450	7450	7450	7430	210
413	20231019	135200	655040170	7430	7430	7430	7430	94
414	20231019	135100	654341750	7440	7450	7450	7440	98
415	20231019	135000	653612120	7450	7450	7450	7450	1
416	20231019	134900	653604670	7450	7450	7450	7450	123
417	20231019	134800	652688320	7450	7450	7450	7450	3
418	20231019	134700	652665970	7450	7440	7450	7440	15
419	20231019	134600	652554350	7450	7450	7450	7450	2
420	20231019	134500	652539450	7460	7460	7460	7460	0
421	20231019	134400	652539450	7460	7460	7460	7460	6
422	20231019	134300	652494690	7430	7430	7430	7430	0
423	20231019	134200	652494690	7430	7430	7430	7430	0
424	20231019	134100	652494690	7430	7420	7430	7420	211
425	20231019	134000	650928960	7430	7430	7430	7430	24
426	20231019	133900	650750640	7430	7430	7430	7430	38
427	20231019	133800	650468300	7430	7440	7440	7430	300
428	20231019	133700	648239280	7430	7430	7430	7430	30
429	20231019	133600	648016380	7430	7450	7450	7430	63
430	20231019	133500	647548030	7450	7430	7450	7430	520
431	20231019	133400	643682430	7430	7430	7430	7430	100
432	20231019	133300	642939430	7430	7430	7430	7430	1
433	20231019	133200	642932000	7430	7430	7430	7430	183
434	20231019	133100	641572310	7430	7430	7430	7430	35
435	20231019	133000	641312260	7430	7440	7440	7430	205
436	20231019	132900	639789030	7430	7440	7440	7430	383
437	20231019	132800	636943290	7440	7440	7440	7440	10
438	20231019	132700	636868890	7440	7440	7440	7440	21
439	20231019	132600	636712650	7430	7430	7430	7430	0
440	20231019	132500	636712650	7430	7450	7450	7430	179
441	20231019	132400	635381610	7460	7460	7460	7460	60
442	20231019	132300	634934010	7460	7460	7460	7450	10
443	20231019	132200	634859420	7440	7440	7450	7440	1124
444	20231019	132100	626496310	7440	7460	7460	7440	993
445	20231019	132000	619100260	7460	7460	7460	7460	0
446	20231019	131900	619100260	7460	7460	7460	7460	0
447	20231019	131800	619100260	7460	7460	7460	7460	0
448	20231019	131700	619100260	7460	7460	7460	7450	99
449	20231019	131600	618362550	7460	7460	7460	7460	8
450	20231019	131500	618302870	7490	7480	7490	7480	3
451	20231019	131400	618280420	7450	7490	7490	7450	574
452	20231019	131300	614002070	7490	7480	7490	7480	710
453	20231019	131200	608691170	7460	7480	7480	7460	4
454	20231019	131100	608661310	7480	7480	7480	7480	15
455	20231019	131000	608549110	7460	7470	7470	7460	1372
456	20231019	130900	598307270	7490	7480	7490	7480	2
457	20231019	130800	598292300	7480	7480	7480	7480	48
458	20231019	130700	597933260	7480	7480	7480	7480	8
459	20231019	130600	597873420	7480	7480	7480	7480	0
460	20231019	130500	597873420	7480	7480	7480	7480	0
461	20231019	130400	597873420	7480	7480	7480	7480	153
462	20231019	130300	596728980	7480	7480	7480	7480	0
463	20231019	130200	596728980	7480	7480	7480	7480	0
464	20231019	130100	596728980	7480	7480	7480	7480	0
465	20231019	130000	596728980	7480	7480	7480	7480	0
466	20231019	125900	596728980	7480	7480	7480	7480	0
467	20231019	125800	596728980	7480	7480	7480	7480	0
468	20231019	125700	596728980	7480	7480	7480	7480	22
469	20231019	125600	596564420	7480	7490	7490	7480	46
470	20231019	125500	596220110	7490	7490	7490	7490	54
471	20231019	125400	595815650	7490	7490	7490	7490	0
472	20231019	125300	595815650	7490	7470	7490	7470	4
473	20231019	125200	595785750	7470	7470	7470	7470	361
474	20231019	125100	593089080	7470	7460	7470	7460	4
475	20231019	125000	593059220	7460	7460	7460	7460	130
476	20231019	124900	592089420	7470	7460	7470	7460	51
477	20231019	124800	591708950	7460	7470	7470	7460	19
478	20231019	124700	591567030	7470	7470	7470	7470	40
479	20231019	124600	591268230	7460	7460	7460	7460	0
480	20231019	124500	591268230	7460	7460	7460	7460	0
481	20231019	124400	591268230	7460	7470	7470	7460	20
482	20231019	124300	591118890	7470	7470	7470	7470	1
483	20231019	124200	591111420	7470	7490	7490	7470	2
484	20231019	124100	591096460	7490	7460	7490	7460	173
485	20231019	124000	589805730	7460	7460	7460	7460	5
486	20231019	123900	589768430	7450	7450	7450	7450	0
487	20231019	123800	589768430	7450	7450	7450	7450	193
488	20231019	123700	588330580	7450	7450	7460	7450	898
489	20231019	123600	581639020	7450	7460	7460	7450	368
490	20231019	123500	578896330	7460	7460	7460	7450	323
491	20231019	123400	576486860	7460	7460	7460	7460	8
492	20231019	123300	576427180	7460	7460	7460	7460	215
493	20231019	123200	574823280	7460	7460	7460	7460	185
494	20231019	123100	573443180	7460	7460	7460	7460	20
495	20231019	123000	573293980	7460	7470	7470	7460	1419
496	20231019	122900	562707840	7470	7470	7470	7470	0
497	20231019	122800	562707840	7470	7460	7470	7460	51
498	20231019	122700	562327230	7470	7480	7480	7470	1236
499	20231019	122600	553094110	7480	7480	7480	7470	294
500	20231019	122500	550895000	7480	7480	7480	7480	37
501	20231019	122400	550618240	7480	7490	7490	7480	2076
502	20231019	122300	535075040	7490	7510	7510	7490	477
503	20231019	122200	531502270	7500	7500	7500	7500	0
504	20231019	122100	531502270	7500	7510	7510	7500	1749
505	20231019	122000	518384450	7510	7500	7510	7500	30
506	20231019	121900	518159210	7500	7500	7500	7500	220
507	20231019	121800	516509210	7500	7500	7500	7500	2300
508	20231019	121700	499259210	7500	7510	7510	7500	1406
509	20231019	121600	488714200	7510	7510	7510	7510	12
510	20231019	121500	488624080	7510	7510	7510	7510	0
511	20231019	121400	488624080	7510	7510	7510	7510	150
512	20231019	121300	487497580	7510	7510	7510	7510	0
513	20231019	121200	487497580	7510	7510	7510	7510	0
514	20231019	121100	487497580	7510	7510	7510	7510	107
515	20231019	121000	486694010	7510	7500	7510	7500	146
516	20231019	120900	485598910	7510	7510	7510	7510	110
517	20231019	120800	484772810	7510	7520	7520	7510	1369
518	20231019	120700	474491510	7510	7510	7510	7510	10
519	20231019	120600	474416410	7510	7510	7510	7510	0
520	20231019	120500	474416410	7510	7510	7510	7510	10
521	20231019	120400	474341310	7560	7560	7560	7560	200
522	20231019	120300	472829310	7560	7560	7560	7560	3
523	20231019	120200	472806630	7570	7570	7570	7570	0
524	20231019	120100	472806630	7570	7500	7570	7500	982
525	20231019	120000	465414850	7500	7500	7500	7500	65
526	20231019	115900	464927350	7500	7500	7500	7500	0
527	20231019	115800	464927350	7500	7500	7500	7500	0
528	20231019	115700	464927350	7500	7510	7510	7500	140
529	20231019	115600	463877120	7530	7530	7530	7530	100
530	20231019	115500	463124120	7550	7510	7550	7500	283
531	20231019	115400	461000370	7510	7510	7510	7510	1376
532	20231019	115300	450666610	7510	7510	7510	7510	80
533	20231019	115200	450065810	7510	7510	7510	7510	19
534	20231019	115100	449923120	7510	7520	7520	7510	2756
535	20231019	115000	429219390	7550	7550	7550	7550	143
536	20231019	114900	428139740	7550	7550	7550	7550	2
537	20231019	114800	428124640	7540	7540	7540	7540	239
538	20231019	114700	426322580	7520	7540	7540	7520	10
539	20231019	114600	426247200	7540	7530	7540	7530	24
540	20231019	114500	426066280	7520	7520	7520	7520	282
541	20231019	114400	423945640	7530	7540	7540	7530	205
542	20231019	114300	422401490	7540	7550	7550	7540	164
543	20231019	114200	421164870	7550	7550	7550	7550	2
544	20231019	114100	421149770	7550	7550	7550	7550	100
545	20231019	114000	420394770	7560	7560	7560	7560	0
546	20231019	113900	420394770	7560	7560	7560	7560	4
547	20231019	113800	420364530	7560	7560	7560	7560	101
548	20231019	113700	419600970	7560	7560	7560	7560	12
549	20231019	113600	419510250	7560	7560	7560	7560	0
550	20231019	113500	419510250	7560	7530	7560	7530	14
551	20231019	113400	419404530	7520	7520	7520	7520	44
552	20231019	113300	419073650	7530	7530	7530	7530	183
553	20231019	113200	417695660	7530	7530	7530	7530	13
554	20231019	113100	417597770	7530	7530	7530	7530	20
555	20231019	113000	417447170	7520	7520	7520	7520	0
556	20231019	112900	417447170	7520	7520	7530	7520	240
557	20231019	112800	415642170	7520	7530	7530	7520	200
558	20231019	112700	414137420	7520	7520	7520	7520	135
559	20231019	112600	413122220	7520	7520	7520	7520	0
560	20231019	112500	413122220	7520	7520	7520	7520	5
561	20231019	112400	413084620	7520	7530	7530	7520	375
562	20231019	112300	410260960	7530	7530	7530	7530	120
563	20231019	112200	409357360	7530	7530	7530	7530	30
564	20231019	112100	409131460	7530	7530	7530	7530	51
565	20231019	112000	408747430	7530	7530	7530	7530	103
566	20231019	111900	407971840	7530	7530	7530	7530	13
567	20231019	111800	407873950	7530	7530	7530	7530	89
568	20231019	111700	407203780	7520	7520	7520	7520	187
569	20231019	111600	405797540	7520	7540	7540	7520	854
570	20231019	111500	399366570	7530	7530	7530	7530	0
571	20231019	111400	399366570	7530	7530	7530	7530	0
572	20231019	111300	399366570	7530	7530	7550	7530	251
573	20231019	111200	397473540	7530	7540	7540	7530	92
574	20231019	111100	396780770	7540	7540	7540	7540	65
575	20231019	111000	396290670	7540	7530	7540	7530	1354
576	20231019	110900	386081590	7530	7540	7540	7530	403
577	20231019	110800	383043200	7540	7540	7540	7540	51
578	20231019	110700	382658660	7540	7540	7540	7540	10
579	20231019	110600	382583260	7550	7570	7570	7550	15
580	20231019	110500	382469890	7540	7540	7540	7540	0
581	20231019	110400	382469890	7540	7540	7540	7540	29
582	20231019	110300	382251230	7540	7540	7540	7540	0
583	20231019	110200	382251230	7540	7540	7540	7540	502
584	20231019	110100	378466150	7540	7540	7540	7540	400
585	20231019	110000	375450150	7550	7550	7550	7550	2
586	20231019	105900	375435050	7570	7570	7570	7570	2
587	20231019	105800	375419910	7570	7570	7570	7570	1
588	20231019	105700	375412340	7550	7550	7550	7550	555
589	20231019	105600	371222090	7560	7550	7560	7550	71
590	20231019	105500	370686030	7550	7560	7560	7550	213
591	20231019	105400	369077750	7560	7560	7560	7560	0
592	20231019	105300	369077750	7560	7560	7560	7560	57
593	20231019	105200	368646830	7570	7570	7570	7570	7
594	20231019	105100	368593840	7570	7570	7570	7570	2
595	20231019	105000	368578700	7560	7560	7560	7560	0
596	20231019	104900	368578700	7560	7560	7560	7560	10
597	20231019	104800	368503100	7550	7550	7550	7550	130
598	20231019	104700	367521600	7550	7550	7550	7550	363
599	20231019	104600	364780950	7550	7550	7550	7550	200
600	20231019	104500	363270950	7560	7570	7580	7560	546
601	20231019	104400	359142640	7560	7560	7560	7560	64
602	20231019	104300	358658800	7560	7560	7560	7560	17
603	20231019	104200	358530280	7600	7590	7600	7590	1000
604	20231019	104100	350930500	7590	7590	7590	7590	0
605	20231019	104000	350930500	7590	7590	7590	7590	1
606	20231019	103900	350922910	7610	7610	7610	7610	0
607	20231019	103800	350922910	7610	7610	7610	7610	1
608	20231019	103700	350915300	7610	7610	7610	7610	4
609	20231019	103600	350884860	7610	7610	7610	7610	1
610	20231019	103500	350877250	7620	7620	7620	7620	135
611	20231019	103400	349848550	7610	7550	7610	7550	14
612	20231019	103300	349742250	7550	7600	7600	7550	100
613	20231019	103200	348986420	7550	7600	7600	7550	233
614	20231019	103100	347216140	7600	7600	7600	7600	0
615	20231019	103000	347216140	7600	7610	7610	7600	5
616	20231019	102900	347178120	7620	7620	7620	7620	6
617	20231019	102800	347132400	7620	7620	7620	7620	0
618	20231019	102700	347132400	7620	7620	7620	7620	1
619	20231019	102600	347124780	7600	7600	7600	7600	68
620	20231019	102500	346607980	7600	7600	7600	7600	0
621	20231019	102400	346607980	7600	7600	7600	7600	3
622	20231019	102300	346585180	7600	7600	7600	7550	329
623	20231019	102200	344092070	7600	7600	7600	7600	21
624	20231019	102100	343932470	7600	7600	7600	7600	30
625	20231019	102000	343704470	7590	7580	7590	7580	440
626	20231019	101900	340367400	7580	7570	7580	7570	386
627	20231019	101800	337442630	7580	7580	7580	7580	0
628	20231019	101700	337442630	7580	7580	7580	7580	3
629	20231019	101600	337419890	7590	7590	7590	7590	0
630	20231019	101500	337419890	7590	7590	7590	7590	0
631	20231019	101400	337419890	7590	7540	7590	7540	101
632	20231019	101300	336653360	7540	7530	7540	7530	202
633	20231019	101200	335132280	7530	7550	7560	7530	2783
634	20231019	101100	314121350	7550	7550	7590	7550	210
635	20231019	101000	312535490	7590	7590	7590	7550	110
636	20231019	100900	311703650	7590	7590	7590	7590	0
637	20231019	100800	311703650	7590	7630	7630	7590	51
638	20231019	100700	311316160	7600	7600	7600	7600	1024
639	20231019	100600	303533760	7610	7610	7610	7610	109
640	20231019	100500	302704270	7630	7630	7630	7630	0
641	20231019	100400	302704270	7630	7630	7630	7630	3
642	20231019	100300	302681380	7630	7630	7630	7630	26
643	20231019	100200	302483000	7620	7660	7660	7620	124
644	20231019	100100	301536520	7650	7650	7650	7650	73
645	20231019	100000	300978070	7660	7660	7660	7660	34
646	20231019	095900	300717630	7660	7640	7660	7640	45
647	20231019	095800	300373240	7650	7650	7650	7640	51
648	20231019	095700	299983490	7670	7670	7670	7670	13
649	20231019	095600	299883780	7650	7620	7650	7620	1087
650	20231019	095500	291587590	7620	7610	7620	7610	267
651	20231019	095400	289553510	7600	7590	7600	7590	196
652	20231019	095300	288064670	7590	7590	7590	7590	2
653	20231019	095200	288049490	7590	7600	7600	7590	12
654	20231019	095100	287958390	7600	7540	7600	7540	23
655	20231019	095000	287783770	7530	7530	7530	7530	107
656	20231019	094900	286978060	7510	7630	7630	7510	3996
657	20231019	094800	256840760	7640	7640	7640	7640	7
658	20231019	094700	256787280	7640	7640	7640	7640	11
659	20231019	094600	256703240	7640	7640	7640	7640	0
660	20231019	094500	256703240	7640	7640	7640	7640	10
661	20231019	094400	256626840	7620	7620	7620	7620	33
662	20231019	094300	256375380	7620	7610	7620	7590	617
663	20231019	094200	251685670	7620	7600	7620	7600	949
664	20231019	094100	244459510	7600	7600	7600	7600	0
665	20231019	094000	244459510	7600	7600	7600	7600	0
666	20231019	093900	244459510	7600	7600	7600	7600	0
667	20231019	093800	244459510	7600	7560	7600	7560	549
668	20231019	093700	240297960	7570	7570	7570	7570	197
669	20231019	093600	238806670	7570	7570	7570	7560	82
670	20231019	093500	238186070	7560	7550	7570	7540	464
671	20231019	093400	234681290	7530	7550	7550	7530	3
672	20231019	093300	234658660	7550	7550	7550	7530	165
673	20231019	093200	233414520	7550	7550	7550	7540	142
674	20231019	093100	232342800	7550	7550	7550	7550	31
675	20231019	093000	232108750	7550	7520	7550	7520	401
676	20231019	092900	229092540	7540	7520	7540	7510	640
677	20231019	092800	224277800	7510	7550	7550	7510	2692
678	20231019	092700	204034360	7550	7560	7560	7550	9
679	20231019	092600	203966390	7560	7560	7560	7560	26
680	20231019	092500	203769830	7520	7520	7560	7520	416
681	20231019	092400	200641350	7530	7540	7540	7530	523
682	20231019	092300	196702900	7540	7550	7550	7530	1066
683	20231019	092200	188662450	7550	7590	7590	7550	585
684	20231019	092100	184245660	7570	7600	7600	7570	254
685	20231019	092000	182321410	7600	7620	7620	7600	13
686	20231019	091900	182222550	7620	7620	7620	7620	3
687	20231019	091800	182199690	7620	7620	7620	7620	13
688	20231019	091700	182100630	7620	7560	7620	7550	303
689	20231019	091600	179810070	7560	7570	7570	7560	258
690	20231019	091500	177859560	7560	7560	7560	7560	16
691	20231019	091400	177738600	7560	7600	7620	7560	215
692	20231019	091300	176113020	7620	7620	7620	7600	9
693	20231019	091200	176044460	7620	7620	7620	7550	196
694	20231019	091100	174557430	7620	7620	7620	7620	1
695	20231019	091000	174549810	7550	7600	7600	7550	101
696	20231019	090900	173785210	7540	7600	7600	7540	391
697	20231019	090800	170836950	7530	7600	7600	7530	314
698	20231019	090700	168471530	7530	7570	7570	7530	1042
699	20231019	090600	160609700	7550	7570	7600	7550	2266
700	20231019	090500	143476760	7580	7600	7600	7580	1128
701	20231019	090400	134925450	7600	7600	7620	7600	338
702	20231019	090300	132356630	7600	7600	7600	7600	63
703	20231019	090200	131877830	7600	7680	7680	7570	12377
704	20231019	090100	37404250	7680	7700	7700	7680	2499
705	20231019	090000	18195160	7700	7700	7700	7700	2362