KissMeData/382900/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	204900	194685560	18810	18810	18810	18810	225
3	20231019	204800	194685560	18810	18810	18810	18810	0
4	20231019	204700	194685560	18810	18810	18810	18810	0
5	20231019	204600	194685560	18810	18810	18810	18810	0
6	20231019	204500	194685560	18810	18810	18810	18810	0
7	20231019	204400	194685560	18810	18810	18810	18810	0
8	20231019	204300	194685560	18810	18810	18810	18810	0
9	20231019	204200	194685560	18810	18810	18810	18810	0
10	20231019	204100	194685560	18810	18810	18810	18810	0
11	20231019	204000	194685560	18810	18810	18810	18810	0
12	20231019	203900	194685560	18810	18810	18810	18810	0
13	20231019	203800	194685560	18810	18810	18810	18810	0
14	20231019	203700	194685560	18810	18810	18810	18810	0
15	20231019	203600	194685560	18810	18810	18810	18810	0
16	20231019	203500	194685560	18810	18810	18810	18810	0
17	20231019	203400	194685560	18810	18810	18810	18810	0
18	20231019	203300	194685560	18810	18810	18810	18810	0
19	20231019	203200	194685560	18810	18810	18810	18810	0
20	20231019	203100	194685560	18810	18810	18810	18810	0
21	20231019	203000	194685560	18810	18810	18810	18810	0
22	20231019	202900	194685560	18810	18810	18810	18810	0
23	20231019	202800	194685560	18810	18810	18810	18810	0
24	20231019	202700	194685560	18810	18810	18810	18810	0
25	20231019	202600	194685560	18810	18810	18810	18810	0
26	20231019	202500	194685560	18810	18810	18810	18810	0
27	20231019	202400	194685560	18810	18810	18810	18810	0
28	20231019	202300	194685560	18810	18810	18810	18810	0
29	20231019	202200	194685560	18810	18810	18810	18810	0
30	20231019	202100	194685560	18810	18810	18810	18810	0
31	20231019	202000	194685560	18810	18810	18810	18810	0
32	20231019	201900	194685560	18810	18810	18810	18810	225
33	20231019	201800	194685560	18810	18810	18810	18810	0
34	20231019	201700	194685560	18810	18810	18810	18810	0
35	20231019	201600	194685560	18810	18810	18810	18810	0
36	20231019	201500	194685560	18810	18810	18810	18810	0
37	20231019	201400	194685560	18810	18810	18810	18810	0
38	20231019	201300	194685560	18810	18810	18810	18810	0
39	20231019	201200	194685560	18810	18810	18810	18810	0
40	20231019	201100	194685560	18810	18810	18810	18810	0
41	20231019	201000	194685560	18810	18810	18810	18810	0
42	20231019	200900	194685560	18810	18810	18810	18810	0
43	20231019	200800	194685560	18810	18810	18810	18810	0
44	20231019	200700	194685560	18810	18810	18810	18810	0
45	20231019	200600	194685560	18810	18810	18810	18810	0
46	20231019	200500	194685560	18810	18810	18810	18810	0
47	20231019	200400	194685560	18810	18810	18810	18810	0
48	20231019	200300	194685560	18810	18810	18810	18810	0
49	20231019	200200	194685560	18810	18810	18810	18810	0
50	20231019	200100	194685560	18810	18810	18810	18810	0
51	20231019	200000	194685560	18810	18810	18810	18810	0
52	20231019	195900	194685560	18810	18810	18810	18810	0
53	20231019	195800	194685560	18810	18810	18810	18810	0
54	20231019	195700	194685560	18810	18810	18810	18810	0
55	20231019	195600	194685560	18810	18810	18810	18810	0
56	20231019	195500	194685560	18810	18810	18810	18810	0
57	20231019	195400	194685560	18810	18810	18810	18810	0
58	20231019	195300	194685560	18810	18810	18810	18810	0
59	20231019	195200	194685560	18810	18810	18810	18810	0
60	20231019	195100	194685560	18810	18810	18810	18810	0
61	20231019	195000	194685560	18810	18810	18810	18810	0
62	20231019	194900	194685560	18810	18810	18810	18810	225
63	20231019	194800	194685560	18810	18810	18810	18810	0
64	20231019	194700	194685560	18810	18810	18810	18810	0
65	20231019	194600	194685560	18810	18810	18810	18810	0
66	20231019	194500	194685560	18810	18810	18810	18810	0
67	20231019	194400	194685560	18810	18810	18810	18810	0
68	20231019	194300	194685560	18810	18810	18810	18810	0
69	20231019	194200	194685560	18810	18810	18810	18810	0
70	20231019	194100	194685560	18810	18810	18810	18810	0
71	20231019	194000	194685560	18810	18810	18810	18810	0
72	20231019	193900	194685560	18810	18810	18810	18810	0
73	20231019	193800	194685560	18810	18810	18810	18810	0
74	20231019	193700	194685560	18810	18810	18810	18810	0
75	20231019	193600	194685560	18810	18810	18810	18810	0
76	20231019	193500	194685560	18810	18810	18810	18810	0
77	20231019	193400	194685560	18810	18810	18810	18810	0
78	20231019	193300	194685560	18810	18810	18810	18810	0
79	20231019	193200	194685560	18810	18810	18810	18810	0
80	20231019	193100	194685560	18810	18810	18810	18810	0
81	20231019	193000	194685560	18810	18810	18810	18810	0
82	20231019	192900	194685560	18810	18810	18810	18810	0
83	20231019	192800	194685560	18810	18810	18810	18810	0
84	20231019	192700	194685560	18810	18810	18810	18810	0
85	20231019	192600	194685560	18810	18810	18810	18810	0
86	20231019	192500	194685560	18810	18810	18810	18810	0
87	20231019	192400	194685560	18810	18810	18810	18810	0
88	20231019	192300	194685560	18810	18810	18810	18810	0
89	20231019	192200	194685560	18810	18810	18810	18810	0
90	20231019	192100	194685560	18810	18810	18810	18810	0
91	20231019	192000	194685560	18810	18810	18810	18810	0
92	20231019	191900	194685560	18810	18810	18810	18810	225
93	20231019	191800	194685560	18810	18810	18810	18810	0
94	20231019	191700	194685560	18810	18810	18810	18810	0
95	20231019	191600	194685560	18810	18810	18810	18810	0
96	20231019	191500	194685560	18810	18810	18810	18810	0
97	20231019	191400	194685560	18810	18810	18810	18810	0
98	20231019	191300	194685560	18810	18810	18810	18810	0
99	20231019	191200	194685560	18810	18810	18810	18810	0
100	20231019	191100	194685560	18810	18810	18810	18810	0
101	20231019	191000	194685560	18810	18810	18810	18810	0
102	20231019	190900	194685560	18810	18810	18810	18810	0
103	20231019	190800	194685560	18810	18810	18810	18810	0
104	20231019	190700	194685560	18810	18810	18810	18810	0
105	20231019	190600	194685560	18810	18810	18810	18810	0
106	20231019	190500	194685560	18810	18810	18810	18810	0
107	20231019	190400	194685560	18810	18810	18810	18810	0
108	20231019	190300	194685560	18810	18810	18810	18810	0
109	20231019	190200	194685560	18810	18810	18810	18810	0
110	20231019	190100	194685560	18810	18810	18810	18810	0
111	20231019	190000	194685560	18810	18810	18810	18810	0
112	20231019	185900	194685560	18810	18810	18810	18810	0
113	20231019	185800	194685560	18810	18810	18810	18810	0
114	20231019	185700	194685560	18810	18810	18810	18810	0
115	20231019	185600	194685560	18810	18810	18810	18810	0
116	20231019	185500	194685560	18810	18810	18810	18810	0
117	20231019	185400	194685560	18810	18810	18810	18810	0
118	20231019	185300	194685560	18810	18810	18810	18810	0
119	20231019	185200	194685560	18810	18810	18810	18810	0
120	20231019	185100	194685560	18810	18810	18810	18810	0
121	20231019	185000	194685560	18810	18810	18810	18810	0
122	20231019	184900	194685560	18810	18810	18810	18810	225
123	20231019	184800	194685560	18810	18810	18810	18810	0
124	20231019	184700	194685560	18810	18810	18810	18810	0
125	20231019	184600	194685560	18810	18810	18810	18810	0
126	20231019	184500	194685560	18810	18810	18810	18810	0
127	20231019	184400	194685560	18810	18810	18810	18810	0
128	20231019	184300	194685560	18810	18810	18810	18810	0
129	20231019	184200	194685560	18810	18810	18810	18810	0
130	20231019	184100	194685560	18810	18810	18810	18810	0
131	20231019	184000	194685560	18810	18810	18810	18810	0
132	20231019	183900	194685560	18810	18810	18810	18810	0
133	20231019	183800	194685560	18810	18810	18810	18810	0
134	20231019	183700	194685560	18810	18810	18810	18810	0
135	20231019	183600	194685560	18810	18810	18810	18810	0
136	20231019	183500	194685560	18810	18810	18810	18810	0
137	20231019	183400	194685560	18810	18810	18810	18810	0
138	20231019	183300	194685560	18810	18810	18810	18810	0
139	20231019	183200	194685560	18810	18810	18810	18810	0
140	20231019	183100	194685560	18810	18810	18810	18810	0
141	20231019	183000	194685560	18810	18810	18810	18810	0
142	20231019	182900	194685560	18810	18810	18810	18810	0
143	20231019	182800	194685560	18810	18810	18810	18810	0
144	20231019	182700	194685560	18810	18810	18810	18810	0
145	20231019	182600	194685560	18810	18810	18810	18810	0
146	20231019	182500	194685560	18810	18810	18810	18810	0
147	20231019	182400	194685560	18810	18810	18810	18810	0
148	20231019	182300	194685560	18810	18810	18810	18810	0
149	20231019	182200	194685560	18810	18810	18810	18810	0
150	20231019	182100	194685560	18810	18810	18810	18810	0
151	20231019	182000	194685560	18810	18810	18810	18810	0
152	20231019	181900	194685560	18810	18810	18810	18810	225
153	20231019	181800	194685560	18810	18810	18810	18810	0
154	20231019	181700	194685560	18810	18810	18810	18810	0
155	20231019	181600	194685560	18810	18810	18810	18810	0
156	20231019	181500	194685560	18810	18810	18810	18810	0
157	20231019	181400	194685560	18810	18810	18810	18810	0
158	20231019	181300	194685560	18810	18810	18810	18810	0
159	20231019	181200	194685560	18810	18810	18810	18810	0
160	20231019	181100	194685560	18810	18810	18810	18810	0
161	20231019	181000	194685560	18810	18810	18810	18810	0
162	20231019	180900	194685560	18810	18810	18810	18810	0
163	20231019	180800	194685560	18810	18810	18810	18810	0
164	20231019	180700	194685560	18810	18810	18810	18810	0
165	20231019	180600	194685560	18810	18810	18810	18810	0
166	20231019	180500	194685560	18810	18810	18810	18810	0
167	20231019	180400	194685560	18810	18810	18810	18810	0
168	20231019	180300	194685560	18810	18810	18810	18810	0
169	20231019	180200	194685560	18810	18810	18810	18810	0
170	20231019	180100	194685560	18810	18810	18810	18810	0
171	20231019	180000	194685560	18810	18810	18810	18810	0
172	20231019	175900	194685560	18810	18810	18810	18810	0
173	20231019	175800	194685560	18810	18810	18810	18810	0
174	20231019	175700	194685560	18810	18810	18810	18810	0
175	20231019	175600	194685560	18810	18810	18810	18810	0
176	20231019	175500	194685560	18810	18810	18810	18810	0
177	20231019	175400	194685560	18810	18810	18810	18810	0
178	20231019	175300	194685560	18810	18810	18810	18810	0
179	20231019	175200	194685560	18810	18810	18810	18810	0
180	20231019	175100	194685560	18810	18810	18810	18810	0
181	20231019	175000	194685560	18810	18810	18810	18810	0
182	20231019	174900	194685560	18810	18810	18810	18810	225
183	20231019	174800	194685560	18810	18810	18810	18810	0
184	20231019	174700	194685560	18810	18810	18810	18810	0
185	20231019	174600	194685560	18810	18810	18810	18810	0
186	20231019	174500	194685560	18810	18810	18810	18810	0
187	20231019	174400	194685560	18810	18810	18810	18810	0
188	20231019	174300	194685560	18810	18810	18810	18810	0
189	20231019	174200	194685560	18810	18810	18810	18810	0
190	20231019	174100	194685560	18810	18810	18810	18810	0
191	20231019	174000	194685560	18810	18810	18810	18810	0
192	20231019	173900	194685560	18810	18810	18810	18810	0
193	20231019	173800	194685560	18810	18810	18810	18810	0
194	20231019	173700	194685560	18810	18810	18810	18810	0
195	20231019	173600	194685560	18810	18810	18810	18810	0
196	20231019	173500	194685560	18810	18810	18810	18810	0
197	20231019	173400	194685560	18810	18810	18810	18810	0
198	20231019	173300	194685560	18810	18810	18810	18810	0
199	20231019	173200	194685560	18810	18810	18810	18810	0
200	20231019	173100	194685560	18810	18810	18810	18810	0
201	20231019	173000	194685560	18810	18810	18810	18810	0
202	20231019	172900	194685560	18810	18810	18810	18810	0
203	20231019	172800	194685560	18810	18810	18810	18810	0
204	20231019	172700	194685560	18810	18810	18810	18810	0
205	20231019	172600	194685560	18810	18810	18810	18810	0
206	20231019	172500	194685560	18810	18810	18810	18810	0
207	20231019	172400	194685560	18810	18810	18810	18810	0
208	20231019	172300	194685560	18810	18810	18810	18810	0
209	20231019	172200	194685560	18810	18810	18810	18810	0
210	20231019	172100	194685560	18810	18810	18810	18810	0
211	20231019	172000	194685560	18810	18810	18810	18810	0
212	20231019	171900	194685560	18810	18810	18810	18810	225
213	20231019	171800	194685560	18810	18810	18810	18810	0
214	20231019	171700	194685560	18810	18810	18810	18810	0
215	20231019	171600	194685560	18810	18810	18810	18810	0
216	20231019	171500	194685560	18810	18810	18810	18810	0
217	20231019	171400	194685560	18810	18810	18810	18810	0
218	20231019	171300	194685560	18810	18810	18810	18810	0
219	20231019	171200	194685560	18810	18810	18810	18810	0
220	20231019	171100	194685560	18810	18810	18810	18810	0
221	20231019	171000	194685560	18810	18810	18810	18810	0
222	20231019	170900	194685560	18810	18810	18810	18810	0
223	20231019	170800	194685560	18810	18810	18810	18810	0
224	20231019	170700	194685560	18810	18810	18810	18810	0
225	20231019	170600	194685560	18810	18810	18810	18810	0
226	20231019	170500	194685560	18810	18810	18810	18810	0
227	20231019	170400	194685560	18810	18810	18810	18810	0
228	20231019	170300	194685560	18810	18810	18810	18810	0
229	20231019	170200	194685560	18810	18810	18810	18810	0
230	20231019	170100	194685560	18810	18810	18810	18810	0
231	20231019	170000	194685560	18810	18810	18810	18810	0
232	20231019	165900	194685560	18810	18810	18810	18810	0
233	20231019	165800	194685560	18810	18810	18810	18810	0
234	20231019	165700	194685560	18810	18810	18810	18810	0
235	20231019	165600	194685560	18810	18810	18810	18810	0
236	20231019	165500	194685560	18810	18810	18810	18810	0
237	20231019	165400	194685560	18810	18810	18810	18810	0
238	20231019	165300	194685560	18810	18810	18810	18810	0
239	20231019	165200	194685560	18810	18810	18810	18810	0
240	20231019	165100	194685560	18810	18810	18810	18810	0
241	20231019	165000	194685560	18810	18810	18810	18810	0
242	20231019	164900	194685560	18810	18810	18810	18810	225
243	20231019	164800	194685560	18810	18810	18810	18810	0
244	20231019	164700	194685560	18810	18810	18810	18810	0
245	20231019	164600	194685560	18810	18810	18810	18810	0
246	20231019	164500	194685560	18810	18810	18810	18810	0
247	20231019	164400	194685560	18810	18810	18810	18810	0
248	20231019	164300	194685560	18810	18810	18810	18810	0
249	20231019	164200	194685560	18810	18810	18810	18810	0
250	20231019	164100	194685560	18810	18810	18810	18810	0
251	20231019	164000	194685560	18810	18810	18810	18810	0
252	20231019	163900	194685560	18810	18810	18810	18810	0
253	20231019	163800	194685560	18810	18810	18810	18810	0
254	20231019	163700	194685560	18810	18810	18810	18810	0
255	20231019	163600	194685560	18810	18810	18810	18810	0
256	20231019	163500	194685560	18810	18810	18810	18810	0
257	20231019	163400	194685560	18810	18810	18810	18810	0
258	20231019	163300	194685560	18810	18810	18810	18810	0
259	20231019	163200	194685560	18810	18810	18810	18810	0
260	20231019	163100	194685560	18810	18810	18810	18810	0
261	20231019	163000	194685560	18810	18810	18810	18810	0
262	20231019	162900	194685560	18810	18810	18810	18810	0
263	20231019	162800	194685560	18810	18810	18810	18810	0
264	20231019	162700	194685560	18810	18810	18810	18810	0
265	20231019	162600	194685560	18810	18810	18810	18810	0
266	20231019	162500	194685560	18810	18810	18810	18810	0
267	20231019	162400	194685560	18810	18810	18810	18810	0
268	20231019	162300	194685560	18810	18810	18810	18810	0
269	20231019	162200	194685560	18810	18810	18810	18810	0
270	20231019	162100	194685560	18810	18810	18810	18810	0
271	20231019	162000	194685560	18810	18810	18810	18810	0
272	20231019	161900	194685560	18810	18810	18810	18810	225
273	20231019	161800	194685560	18810	18810	18810	18810	0
274	20231019	161700	194685560	18810	18810	18810	18810	0
275	20231019	161600	194685560	18810	18810	18810	18810	0
276	20231019	161500	194685560	18810	18810	18810	18810	0
277	20231019	161400	194685560	18810	18810	18810	18810	0
278	20231019	161300	194685560	18810	18810	18810	18810	0
279	20231019	161200	194685560	18810	18810	18810	18810	0
280	20231019	161100	194685560	18810	18810	18810	18810	0
281	20231019	161000	194685560	18810	18810	18810	18810	0
282	20231019	160900	194685560	18810	18810	18810	18810	0
283	20231019	160800	194685560	18810	18810	18810	18810	0
284	20231019	160700	194685560	18810	18810	18810	18810	0
285	20231019	160600	194685560	18810	18810	18810	18810	0
286	20231019	160500	194685560	18810	18810	18810	18810	0
287	20231019	160400	194685560	18810	18810	18810	18810	0
288	20231019	160300	194685560	18810	18810	18810	18810	0
289	20231019	160200	194685560	18810	18810	18810	18810	0
290	20231019	160100	194685560	18810	18810	18810	18810	0
291	20231019	160000	194685560	18810	18810	18810	18810	0
292	20231019	155900	194685560	18810	18810	18810	18810	0
293	20231019	155800	194685560	18810	18810	18810	18810	0
294	20231019	155700	194685560	18810	18810	18810	18810	0
295	20231019	155600	194685560	18810	18810	18810	18810	0
296	20231019	155500	194685560	18810	18810	18810	18810	0
297	20231019	155400	194685560	18810	18810	18810	18810	0
298	20231019	155300	194685560	18810	18810	18810	18810	0
299	20231019	155200	194685560	18810	18810	18810	18810	0
300	20231019	155100	194685560	18810	18810	18810	18810	0
301	20231019	155000	194685560	18810	18810	18810	18810	0
302	20231019	154900	194685560	18810	18810	18810	18810	225
303	20231019	154800	194685560	18810	18810	18810	18810	0
304	20231019	154700	194685560	18810	18810	18810	18810	0
305	20231019	154600	194685560	18810	18810	18810	18810	0
306	20231019	154500	194685560	18810	18810	18810	18810	0
307	20231019	154400	194685560	18810	18810	18810	18810	0
308	20231019	154300	194685560	18810	18810	18810	18810	0
309	20231019	154200	194685560	18810	18810	18810	18810	0
310	20231019	154100	194685560	18810	18810	18810	18810	0
311	20231019	154000	194685560	18810	18810	18810	18810	0
312	20231019	153900	194685560	18810	18810	18810	18810	0
313	20231019	153800	194685560	18810	18810	18810	18810	0
314	20231019	153700	194685560	18810	18810	18810	18810	0
315	20231019	153600	194685560	18810	18810	18810	18810	0
316	20231019	153500	194685560	18810	18810	18810	18810	0
317	20231019	153400	194685560	18810	18810	18810	18810	0
318	20231019	153300	194685560	18810	18810	18810	18810	0
319	20231019	153200	194685560	18810	18810	18810	18810	0
320	20231019	153100	194685560	18810	18810	18810	18810	0
321	20231019	153000	194685560	18810	18810	18810	18810	225
322	20231019	152900	190453310	18810	18810	18810	18810	0
323	20231019	152800	190453310	18810	18810	18810	18810	0
324	20231019	152700	190453310	18810	18810	18810	18810	0
325	20231019	152600	190453310	18810	18810	18810	18810	0
326	20231019	152500	190453310	18810	18810	18810	18810	0
327	20231019	152400	190453310	18810	18810	18810	18810	0
328	20231019	152300	190453310	18810	18810	18810	18810	0
329	20231019	152200	190453310	18810	18810	18810	18810	0
330	20231019	152100	190453310	18810	18810	18810	18810	0
331	20231019	152000	190453310	18810	18810	18810	18810	0
332	20231019	151900	190453310	18810	18770	18810	18770	80
333	20231019	151800	188951550	18810	18810	18810	18780	18
334	20231019	151700	188613370	18810	18810	18810	18810	1
335	20231019	151600	188594560	18810	18810	18810	18810	1
336	20231019	151500	188575750	18780	18820	18820	18780	16
337	20231019	151400	188275070	18770	18770	18770	18770	7
338	20231019	151300	188143680	18780	18780	18780	18780	1
339	20231019	151200	188124900	18820	18820	18820	18820	0
340	20231019	151100	188124900	18820	18780	18820	18770	46
341	20231019	151000	187261160	18810	18810	18810	18810	8
342	20231019	150900	187110680	18810	18810	18810	18810	120
343	20231019	150800	184853480	18810	18810	18810	18810	0
344	20231019	150700	184853480	18810	18810	18810	18810	0
345	20231019	150600	184853480	18810	18810	18810	18810	0
346	20231019	150500	184853480	18810	18780	18810	18780	3
347	20231019	150400	184797090	18810	18810	18810	18810	0
348	20231019	150300	184797090	18810	18810	18810	18810	0
349	20231019	150200	184797090	18810	18810	18810	18810	1
350	20231019	150100	184778280	18760	18760	18760	18760	0
351	20231019	150000	184778280	18760	18730	18760	18730	3
352	20231019	145900	184722060	18820	18820	18820	18820	0
353	20231019	145800	184722060	18820	18760	18820	18720	114
354	20231019	145700	182586550	18750	18750	18750	18750	1
355	20231019	145600	182567800	18730	18730	18730	18730	0
356	20231019	145500	182567800	18730	18730	18730	18730	0
357	20231019	145400	182567800	18730	18730	18730	18730	1
358	20231019	145300	182549070	18730	18730	18730	18730	0
359	20231019	145200	182549070	18730	18730	18730	18730	5
360	20231019	145100	182455420	18820	18820	18820	18820	0
361	20231019	145000	182455420	18820	18810	18820	18810	28
362	20231019	144900	181928610	18820	18810	18820	18810	22
363	20231019	144800	181514770	18820	18740	18820	18710	119
364	20231019	144700	179286870	18760	18790	18810	18760	7
365	20231019	144600	179155410	18800	18800	18800	18800	0
366	20231019	144500	179155410	18800	18800	18800	18800	0
367	20231019	144400	179155410	18800	18800	18820	18800	11
368	20231019	144300	178948450	18800	18800	18800	18800	0
369	20231019	144200	178948450	18800	18800	18800	18800	6
370	20231019	144100	178835650	18830	18830	18830	18830	1
371	20231019	144000	178816820	18750	18750	18750	18750	0
372	20231019	143900	178816820	18750	18750	18750	18750	0
373	20231019	143800	178816820	18750	18750	18750	18750	0
374	20231019	143700	178816820	18750	18750	18750	18750	0
375	20231019	143600	178816820	18750	18820	18830	18750	21
376	20231019	143500	178421660	18830	18820	18830	18820	22
377	20231019	143400	178007610	18820	18820	18820	18820	2
378	20231019	143300	177969970	18810	18810	18810	18810	1
379	20231019	143200	177951160	18750	18750	18750	18750	0
380	20231019	143100	177951160	18750	18750	18750	18750	1
381	20231019	143000	177932410	18750	18740	18750	18740	3
382	20231019	142900	177876180	18750	18750	18750	18750	2
383	20231019	142800	177838680	18710	18710	18710	18710	3
384	20231019	142700	177782550	18710	18710	18710	18710	1
385	20231019	142600	177763840	18750	18750	18750	18750	0
386	20231019	142500	177763840	18750	18750	18750	18750	0
387	20231019	142400	177763840	18750	18750	18750	18750	0
388	20231019	142300	177763840	18750	18700	18750	18700	36
389	20231019	142200	177090460	18700	18730	18730	18700	91
390	20231019	142100	175386480	18740	18770	18770	18740	137
391	20231019	142000	172816690	18840	18840	18840	18840	0
392	20231019	141900	172816690	18840	18840	18840	18840	0
393	20231019	141800	172816690	18840	18840	18840	18840	0
394	20231019	141700	172816690	18840	18800	18840	18760	109
395	20231019	141600	170770030	18840	18840	18840	18840	2
396	20231019	141500	170732350	18840	18840	18840	18840	0
397	20231019	141400	170732350	18840	18840	18840	18840	0
398	20231019	141300	170732350	18840	18840	18840	18840	1
399	20231019	141200	170713510	18800	18800	18800	18800	0
400	20231019	141100	170713510	18800	18800	18800	18800	1
401	20231019	141000	170694710	18810	18810	18810	18810	0
402	20231019	140900	170694710	18810	18810	18810	18810	3
403	20231019	140800	170638280	18830	18820	18830	18820	13
404	20231019	140700	170393600	18830	18830	18830	18830	0
405	20231019	140600	170393600	18830	18800	18830	18800	18
406	20231019	140500	170054880	18800	18800	18800	18800	0
407	20231019	140400	170054880	18800	18800	18800	18800	0
408	20231019	140300	170054880	18800	18800	18800	18800	0
409	20231019	140200	170054880	18800	18800	18800	18800	0
410	20231019	140100	170054880	18800	18800	18800	18800	0
411	20231019	140000	170054880	18800	18800	18800	18800	0
412	20231019	135900	170054880	18800	18800	18800	18800	0
413	20231019	135800	170054880	18800	18800	18800	18800	0
414	20231019	135700	170054880	18800	18800	18800	18800	0
415	20231019	135600	170054880	18800	18780	18800	18780	13
416	20231019	135500	169810690	18790	18780	18800	18780	10
417	20231019	135400	169622780	18780	18780	18780	18780	1
418	20231019	135300	169604000	18800	18780	18800	18780	11
419	20231019	135200	169397320	18780	18790	18790	18780	2
420	20231019	135100	169359750	18790	18790	18790	18790	0
421	20231019	135000	169359750	18790	18790	18790	18790	0
422	20231019	134900	169359750	18790	18790	18790	18790	0
423	20231019	134800	169359750	18790	18790	18790	18790	0
424	20231019	134700	169359750	18790	18790	18790	18790	1
425	20231019	134600	169340960	18790	18790	18790	18790	0
426	20231019	134500	169340960	18790	18790	18790	18790	2
427	20231019	134400	169303380	18760	18780	18780	18760	40
428	20231019	134300	168552620	18780	18780	18780	18780	0
429	20231019	134200	168552620	18780	18840	18850	18780	201
430	20231019	134100	164774950	18840	18840	18840	18840	1
431	20231019	134000	164756110	18840	18840	18840	18840	0
432	20231019	133900	164756110	18840	18840	18840	18840	0
433	20231019	133800	164756110	18840	18840	18840	18840	0
434	20231019	133700	164756110	18840	18840	18840	18840	0
435	20231019	133600	164756110	18840	18840	18840	18840	0
436	20231019	133500	164756110	18840	18840	18840	18840	0
437	20231019	133400	164756110	18840	18840	18840	18840	4
438	20231019	133300	164680750	18860	18860	18860	18860	9
439	20231019	133200	164511010	18850	18850	18850	18850	8
440	20231019	133100	164360210	18850	18850	18850	18850	0
441	20231019	133000	164360210	18850	18850	18860	18850	3
442	20231019	132900	164303650	18860	18860	18860	18860	0
443	20231019	132800	164303650	18860	18860	18860	18850	9
444	20231019	132700	164133980	18850	18850	18850	18850	0
445	20231019	132600	164133980	18850	18850	18850	18850	0
446	20231019	132500	164133980	18850	18850	18850	18850	8
447	20231019	132400	163983180	18860	18860	18860	18860	0
448	20231019	132300	163983180	18860	18860	18860	18860	50
449	20231019	132200	163040180	18860	18860	18860	18860	0
450	20231019	132100	163040180	18860	18860	18860	18860	0
451	20231019	132000	163040180	18860	18860	18860	18860	10
452	20231019	131900	162851580	18870	18870	18870	18870	2
453	20231019	131800	162813840	18870	18870	18870	18870	0
454	20231019	131700	162813840	18870	18870	18870	18870	0
455	20231019	131600	162813840	18870	18870	18870	18870	0
456	20231019	131500	162813840	18870	18860	18870	18860	20
457	20231019	131400	162436520	18850	18850	18850	18850	11
458	20231019	131300	162229170	18860	18860	18860	18860	0
459	20231019	131200	162229170	18860	18860	18860	18860	0
460	20231019	131100	162229170	18860	18860	18860	18860	0
461	20231019	131000	162229170	18860	18860	18860	18860	0
462	20231019	130900	162229170	18860	18860	18860	18860	19
463	20231019	130800	161870830	18870	18860	18870	18860	7
464	20231019	130700	161738780	18860	18830	18860	18830	20
465	20231019	130600	161361760	18860	18850	18860	18850	55
466	20231019	130500	160324760	18850	18850	18850	18790	3
467	20231019	130400	160268270	18850	18850	18850	18850	1
468	20231019	130300	160249420	18850	18850	18850	18850	2
469	20231019	130200	160211720	18850	18790	18850	18700	827
470	20231019	130100	144740930	18840	18840	18840	18840	0
471	20231019	130000	144740930	18840	18840	18840	18840	0
472	20231019	125900	144740930	18840	18840	18840	18840	0
473	20231019	125800	144740930	18840	18730	18840	18730	2
474	20231019	125700	144703360	18730	18730	18730	18730	0
475	20231019	125600	144703360	18730	18730	18730	18730	1
476	20231019	125500	144684630	18720	18720	18720	18720	1
477	20231019	125400	144665910	18790	18790	18790	18790	0
478	20231019	125300	144665910	18790	18800	18850	18790	78
479	20231019	125200	143198910	18790	18790	18790	18790	3
480	20231019	125100	143142540	18790	18790	18790	18790	4
481	20231019	125000	143067380	18790	18790	18790	18790	0
482	20231019	124900	143067380	18790	18710	18790	18710	3
483	20231019	124800	143011090	18780	18720	18790	18700	51
484	20231019	124700	142056740	18780	18780	18780	18780	1
485	20231019	124600	142037960	18770	18780	18780	18730	7
486	20231019	124500	141906610	18700	18710	18780	18700	43
487	20231019	124400	141102170	18700	18710	18710	18700	45
488	20231019	124300	140260240	18710	18710	18710	18710	1
489	20231019	124200	140241530	18830	18810	18840	18710	1112
490	20231019	124100	119387810	18850	18850	18850	18850	0
491	20231019	124000	119387810	18850	18850	18850	18850	0
492	20231019	123900	119387810	18850	18850	18850	18850	0
493	20231019	123800	119387810	18850	18850	18850	18850	0
494	20231019	123700	119387810	18850	18850	18850	18850	3
495	20231019	123600	119331260	18850	18850	18850	18850	0
496	20231019	123500	119331260	18850	18850	18850	18850	0
497	20231019	123400	119331260	18850	18850	18850	18850	0
498	20231019	123300	119331260	18850	18850	18850	18850	0
499	20231019	123200	119331260	18850	18800	18850	18800	2
500	20231019	123100	119293610	18850	18850	18850	18850	0
501	20231019	123000	119293610	18850	18850	18850	18850	0
502	20231019	122900	119293610	18850	18840	18850	18800	102
503	20231019	122800	117375040	18850	18850	18850	18850	0
504	20231019	122700	117375040	18850	18850	18850	18850	0
505	20231019	122600	117375040	18850	18850	18850	18850	0
506	20231019	122500	117375040	18850	18850	18850	18850	1
507	20231019	122400	117356190	18850	18850	18850	18850	0
508	20231019	122300	117356190	18850	18850	18850	18850	0
509	20231019	122200	117356190	18850	18840	18850	18840	2
510	20231019	122100	117318500	18820	18820	18820	18820	0
511	20231019	122000	117318500	18820	18820	18820	18820	0
512	20231019	121900	117318500	18820	18820	18820	18820	1
513	20231019	121800	117299680	18820	18850	18850	18820	19
514	20231019	121700	116941960	18860	18860	18860	18860	5
515	20231019	121600	116847660	18860	18860	18860	18860	0
516	20231019	121500	116847660	18860	18860	18860	18860	1
517	20231019	121400	116828800	18860	18860	18860	18860	0
518	20231019	121300	116828800	18860	18860	18860	18860	0
519	20231019	121200	116828800	18860	18860	18860	18860	0
520	20231019	121100	116828800	18860	18860	18860	18860	1
521	20231019	121000	116809940	18860	18860	18860	18860	0
522	20231019	120900	116809940	18860	18860	18860	18860	0
523	20231019	120800	116809940	18860	18860	18860	18860	0
524	20231019	120700	116809940	18860	18850	18860	18850	9
525	20231019	120600	116640280	18860	18860	18860	18860	0
526	20231019	120500	116640280	18860	18860	18860	18860	0
527	20231019	120400	116640280	18860	18860	18860	18860	0
528	20231019	120300	116640280	18860	18860	18860	18860	1
529	20231019	120200	116621420	18860	18860	18860	18860	0
530	20231019	120100	116621420	18860	18860	18860	18860	0
531	20231019	120000	116621420	18860	18860	18860	18860	1
532	20231019	115900	116602560	18860	18860	18860	18860	2
533	20231019	115800	116564840	18860	18860	18860	18860	0
534	20231019	115700	116564840	18860	18860	18860	18860	5
535	20231019	115600	116470540	18860	18860	18860	18860	1
536	20231019	115500	116451680	18860	18860	18860	18860	14
537	20231019	115400	116187640	18860	18860	18860	18860	0
538	20231019	115300	116187640	18860	18860	18860	18860	0
539	20231019	115200	116187640	18860	18860	18860	18860	0
540	20231019	115100	116187640	18860	18860	18860	18860	1
541	20231019	115000	116168780	18860	18860	18860	18860	0
542	20231019	114900	116168780	18860	18860	18860	18860	1
543	20231019	114800	116149920	18860	18860	18860	18860	0
544	20231019	114700	116149920	18860	18860	18860	18860	1
545	20231019	114600	116131060	18860	18860	18860	18860	0
546	20231019	114500	116131060	18860	18860	18860	18860	0
547	20231019	114400	116131060	18860	18860	18860	18860	12
548	20231019	114300	115904740	18860	18860	18860	18860	1
549	20231019	114200	115885880	18860	18860	18860	18860	0
550	20231019	114100	115885880	18860	18860	18860	18860	6
551	20231019	114000	115772720	18860	18860	18860	18860	0
552	20231019	113900	115772720	18860	18860	18860	18860	0
553	20231019	113800	115772720	18860	18860	18860	18860	28
554	20231019	113700	115244640	18860	18860	18860	18860	16
555	20231019	113600	114942880	18860	18860	18860	18860	0
556	20231019	113500	114942880	18860	18860	18860	18860	0
557	20231019	113400	114942880	18860	18860	18860	18860	0
558	20231019	113300	114942880	18860	18860	18860	18860	0
559	20231019	113200	114942880	18860	18860	18860	18820	19
560	20231019	113100	114584580	18890	18890	18890	18890	0
561	20231019	113000	114584580	18890	18870	18890	18820	3
562	20231019	112900	114528000	18880	18880	18880	18880	2
563	20231019	112800	114490240	18890	18890	18890	18890	0
564	20231019	112700	114490240	18890	18890	18890	18890	0
565	20231019	112600	114490240	18890	18890	18890	18890	2
566	20231019	112500	114452460	18900	18900	18900	18900	0
567	20231019	112400	114452460	18900	18900	18900	18900	0
568	20231019	112300	114452460	18900	18900	18900	18900	0
569	20231019	112200	114452460	18900	18900	18900	18900	0
570	20231019	112100	114452460	18900	18900	18900	18900	0
571	20231019	112000	114452460	18900	18900	18900	18900	2
572	20231019	111900	114414660	18900	18900	18900	18900	1
573	20231019	111800	114395760	18910	18920	18920	18910	48
574	20231019	111700	113487620	18920	18920	18920	18920	1
575	20231019	111600	113468700	18930	18930	18930	18930	0
576	20231019	111500	113468700	18930	18930	18930	18930	0
577	20231019	111400	113468700	18930	18930	18930	18930	1
578	20231019	111300	113449770	18910	18910	18910	18910	0
579	20231019	111200	113449770	18910	18910	18910	18910	0
580	20231019	111100	113449770	18910	18910	18910	18910	0
581	20231019	111000	113449770	18910	18910	18910	18910	0
582	20231019	110900	113449770	18910	18910	18910	18910	0
583	20231019	110800	113449770	18910	18910	18910	18910	0
584	20231019	110700	113449770	18910	18910	18910	18910	0
585	20231019	110600	113449770	18910	18930	18930	18910	3
586	20231019	110500	113393020	18920	18920	18920	18920	0
587	20231019	110400	113393020	18920	18920	18920	18920	0
588	20231019	110300	113393020	18920	18920	18920	18920	0
589	20231019	110200	113393020	18920	18920	18920	18920	7
590	20231019	110100	113260580	18930	18920	18930	18920	15
591	20231019	110000	112976730	18930	18930	18930	18930	0
592	20231019	105900	112976730	18930	18930	18930	18930	0
593	20231019	105800	112976730	18930	18930	18930	18930	0
594	20231019	105700	112976730	18930	18930	18930	18930	0
595	20231019	105600	112976730	18930	18920	18930	18920	18
596	20231019	105500	112636130	18930	18930	18930	18930	0
597	20231019	105400	112636130	18930	18910	18930	18910	56
598	20231019	105300	111576700	18920	18920	18920	18920	0
599	20231019	105200	111576700	18920	18840	18920	18830	202
600	20231019	105100	107772830	18930	18930	18930	18930	0
601	20231019	105000	107772830	18930	18930	18930	18930	0
602	20231019	104900	107772830	18930	18930	18930	18930	0
603	20231019	104800	107772830	18930	18930	18930	18930	0
604	20231019	104700	107772830	18930	18850	18930	18850	7
605	20231019	104600	107640720	18850	18850	18850	18850	1
606	20231019	104500	107621870	18850	18850	18850	18850	1
607	20231019	104400	107603020	18850	18850	18850	18850	0
608	20231019	104300	107603020	18850	18840	18850	18830	21
609	20231019	104200	107207410	18840	18840	18840	18840	0
610	20231019	104100	107207410	18840	18890	18920	18840	8
611	20231019	104000	107056460	18890	18890	18890	18890	1
612	20231019	103900	107037570	18840	18840	18840	18840	0
613	20231019	103800	107037570	18840	18840	18840	18840	0
614	20231019	103700	107037570	18840	18840	18840	18840	0
615	20231019	103600	107037570	18840	18840	18840	18840	1
616	20231019	103500	107018730	18930	18910	18930	18830	54
617	20231019	103400	106000690	18930	18930	18930	18930	1
618	20231019	103300	105981760	18930	18930	18930	18930	2
619	20231019	103200	105943900	18930	18930	18930	18930	2
620	20231019	103100	105906040	18890	18890	18890	18890	1
621	20231019	103000	105887150	18830	18830	18830	18830	0
622	20231019	102900	105887150	18830	18830	18830	18830	0
623	20231019	102800	105887150	18830	18860	18860	18830	7
624	20231019	102700	105755280	18870	18850	18870	18830	32
625	20231019	102600	105152420	18850	18870	18870	18850	6
626	20231019	102500	105039270	18860	18900	18900	18860	205
627	20231019	102400	101170280	18930	18930	18930	18930	10
628	20231019	102300	100980980	18930	18930	18930	18930	0
629	20231019	102200	100980980	18930	18930	18930	18930	2
630	20231019	102100	100943120	18940	18910	18940	18910	2
631	20231019	102000	100905270	18920	18930	18930	18920	5
632	20231019	101900	100810650	18940	18940	18940	18940	1
633	20231019	101800	100791710	18940	18940	18940	18940	4
634	20231019	101700	100715950	18910	18910	18910	18910	0
635	20231019	101600	100715950	18910	18910	18910	18910	3
636	20231019	101500	100659220	18900	18910	18910	18900	2
637	20231019	101400	100621410	18910	18910	18910	18910	3
638	20231019	101300	100564680	18910	18910	18910	18910	1
639	20231019	101200	100545770	18890	18890	18890	18890	1
640	20231019	101100	100526880	18870	18870	18870	18870	0
641	20231019	101000	100526880	18870	18920	18920	18870	44
642	20231019	100900	99695710	18930	18940	18940	18930	7
643	20231019	100800	99563160	18930	18930	18930	18930	0
644	20231019	100700	99563160	18930	18930	18930	18930	5
645	20231019	100600	99468510	18930	18930	18930	18930	5
646	20231019	100500	99373860	18910	18910	18910	18910	0
647	20231019	100400	99373860	18910	18920	18920	18910	6
648	20231019	100300	99260390	18920	18920	18920	18920	3
649	20231019	100200	99203630	18910	18920	18920	18910	106
650	20231019	100100	97198130	18920	18930	18930	18920	18
651	20231019	100000	96857400	18940	18960	18960	18940	7
652	20231019	095900	96724750	18960	18970	18970	18960	11
653	20231019	095800	96516140	18980	18990	18990	18980	7
654	20231019	095700	96383240	18990	18990	18990	18980	5
655	20231019	095600	96288310	18990	18990	18990	18990	5
656	20231019	095500	96193360	18980	18980	18980	18980	10
657	20231019	095400	96003560	18980	18980	18980	18980	2
658	20231019	095300	95965600	18930	18930	18930	18930	1
659	20231019	095200	95946670	18910	18910	18910	18910	0
660	20231019	095100	95946670	18910	18910	18910	18910	0
661	20231019	095000	95946670	18910	18910	18910	18910	6
662	20231019	094900	95833210	18890	18890	18890	18890	41
663	20231019	094800	95058720	18990	18900	18990	18880	8
664	20231019	094700	94907520	18860	18850	18900	18850	608
665	20231019	094600	83436670	18830	18830	18830	18830	1
666	20231019	094500	83417840	18830	18840	18840	18830	2
667	20231019	094400	83380170	18850	18840	18850	18840	3
668	20231019	094300	83323630	18840	18850	18850	18840	4
669	20231019	094200	83248250	18850	18850	18850	18850	4
670	20231019	094100	83172850	18840	18850	18860	18840	77
671	20231019	094000	81721400	18850	18760	18850	18760	45
672	20231019	093900	80873690	18850	18820	18850	18750	51
673	20231019	093800	79913940	18850	18850	18850	18850	0
674	20231019	093700	79913940	18850	18850	18850	18850	118
675	20231019	093600	77689640	18850	18850	18850	18850	0
676	20231019	093500	77689640	18850	18820	18850	18820	2
677	20231019	093400	77651970	18820	18860	18860	18820	6
678	20231019	093300	77538850	18860	18860	18860	18730	30
679	20231019	093200	76975230	18760	18780	18780	18760	13
680	20231019	093100	76731170	18860	18860	18860	18780	79
681	20231019	093000	75247010	18860	18840	18860	18840	7
682	20231019	092900	75115050	18840	18770	18840	18770	372
683	20231019	092800	68128880	18770	18720	18770	18720	101
684	20231019	092700	66238110	18770	18770	18770	18770	0
685	20231019	092600	66238110	18770	18750	18770	18750	203
686	20231019	092500	62430000	18770	18770	18770	18770	0
687	20231019	092400	62430000	18770	18840	18840	18590	2125
688	20231019	092300	22757220	18830	18990	18990	18830	256
689	20231019	092200	17928150	18990	18990	18990	18990	1
690	20231019	092100	17909160	18990	18990	18990	18990	1
691	20231019	092000	17890170	18900	18900	18900	18900	0
692	20231019	091900	17890170	18900	18900	18900	18900	0
693	20231019	091800	17890170	18900	18900	18900	18900	11
694	20231019	091700	17682270	18900	18900	18900	18900	1
695	20231019	091600	17663370	18830	18900	18900	18830	66
696	20231019	091500	16420170	18900	18900	18900	18830	87
697	20231019	091400	14780070	19000	19000	19000	19000	11
698	20231019	091300	14571070	18860	19000	19000	18860	11
699	20231019	091200	14362210	19000	18890	19000	18800	170
700	20231019	091100	11165470	18900	18950	18950	18900	145
701	20231019	091000	8423390	19000	19000	19000	18900	58
702	20231019	090900	7325530	19000	18900	19000	18900	91
703	20231019	090800	5605530	18900	19000	19000	18800	187
704	20231019	090700	2072200	19100	19210	19210	19100	73
705	20231019	090600	673030	19220	19220	19220	19220	1
706	20231019	090500	653810	19220	19220	19220	19220	0
707	20231019	090400	653810	19220	19220	19220	19220	6
708	20231019	090300	538490	19240	19240	19240	19240	9
709	20231019	090200	365330	19240	19240	19240	19240	6
710	20231019	090100	249890	19250	19250	19250	19250	0
711	20231019	090000	249890	19250	19220	19250	19220	13