KissMeData/319660/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	203800	3515971030	18520	18520	18520	18520	4084
3	20231019	203700	3515971030	18520	18520	18520	18520	0
4	20231019	203600	3515971030	18520	18520	18520	18520	0
5	20231019	203500	3515971030	18520	18520	18520	18520	0
6	20231019	203400	3515971030	18520	18520	18520	18520	0
7	20231019	203300	3515971030	18520	18520	18520	18520	0
8	20231019	203200	3515971030	18520	18520	18520	18520	0
9	20231019	203100	3515971030	18520	18520	18520	18520	0
10	20231019	203000	3515971030	18520	18520	18520	18520	0
11	20231019	202900	3515971030	18520	18520	18520	18520	0
12	20231019	202800	3515971030	18520	18520	18520	18520	0
13	20231019	202700	3515971030	18520	18520	18520	18520	0
14	20231019	202600	3515971030	18520	18520	18520	18520	0
15	20231019	202500	3515971030	18520	18520	18520	18520	0
16	20231019	202400	3515971030	18520	18520	18520	18520	0
17	20231019	202300	3515971030	18520	18520	18520	18520	0
18	20231019	202200	3515971030	18520	18520	18520	18520	0
19	20231019	202100	3515971030	18520	18520	18520	18520	0
20	20231019	202000	3515971030	18520	18520	18520	18520	0
21	20231019	201900	3515971030	18520	18520	18520	18520	0
22	20231019	201800	3515971030	18520	18520	18520	18520	0
23	20231019	201700	3515971030	18520	18520	18520	18520	0
24	20231019	201600	3515971030	18520	18520	18520	18520	0
25	20231019	201500	3515971030	18520	18520	18520	18520	0
26	20231019	201400	3515971030	18520	18520	18520	18520	0
27	20231019	201300	3515971030	18520	18520	18520	18520	0
28	20231019	201200	3515971030	18520	18520	18520	18520	0
29	20231019	201100	3515971030	18520	18520	18520	18520	0
30	20231019	201000	3515971030	18520	18520	18520	18520	0
31	20231019	200900	3515971030	18520	18520	18520	18520	0
32	20231019	200800	3515971030	18520	18520	18520	18520	4084
33	20231019	200700	3515971030	18520	18520	18520	18520	0
34	20231019	200600	3515971030	18520	18520	18520	18520	0
35	20231019	200500	3515971030	18520	18520	18520	18520	0
36	20231019	200400	3515971030	18520	18520	18520	18520	0
37	20231019	200300	3515971030	18520	18520	18520	18520	0
38	20231019	200200	3515971030	18520	18520	18520	18520	0
39	20231019	200100	3515971030	18520	18520	18520	18520	0
40	20231019	200000	3515971030	18520	18520	18520	18520	0
41	20231019	195900	3515971030	18520	18520	18520	18520	0
42	20231019	195800	3515971030	18520	18520	18520	18520	0
43	20231019	195700	3515971030	18520	18520	18520	18520	0
44	20231019	195600	3515971030	18520	18520	18520	18520	0
45	20231019	195500	3515971030	18520	18520	18520	18520	0
46	20231019	195400	3515971030	18520	18520	18520	18520	0
47	20231019	195300	3515971030	18520	18520	18520	18520	0
48	20231019	195200	3515971030	18520	18520	18520	18520	0
49	20231019	195100	3515971030	18520	18520	18520	18520	0
50	20231019	195000	3515971030	18520	18520	18520	18520	0
51	20231019	194900	3515971030	18520	18520	18520	18520	0
52	20231019	194800	3515971030	18520	18520	18520	18520	0
53	20231019	194700	3515971030	18520	18520	18520	18520	0
54	20231019	194600	3515971030	18520	18520	18520	18520	0
55	20231019	194500	3515971030	18520	18520	18520	18520	0
56	20231019	194400	3515971030	18520	18520	18520	18520	0
57	20231019	194300	3515971030	18520	18520	18520	18520	0
58	20231019	194200	3515971030	18520	18520	18520	18520	0
59	20231019	194100	3515971030	18520	18520	18520	18520	0
60	20231019	194000	3515971030	18520	18520	18520	18520	0
61	20231019	193900	3515971030	18520	18520	18520	18520	0
62	20231019	193800	3515971030	18520	18520	18520	18520	4084
63	20231019	193700	3515971030	18520	18520	18520	18520	0
64	20231019	193600	3515971030	18520	18520	18520	18520	0
65	20231019	193500	3515971030	18520	18520	18520	18520	0
66	20231019	193400	3515971030	18520	18520	18520	18520	0
67	20231019	193300	3515971030	18520	18520	18520	18520	0
68	20231019	193200	3515971030	18520	18520	18520	18520	0
69	20231019	193100	3515971030	18520	18520	18520	18520	0
70	20231019	193000	3515971030	18520	18520	18520	18520	0
71	20231019	192900	3515971030	18520	18520	18520	18520	0
72	20231019	192800	3515971030	18520	18520	18520	18520	0
73	20231019	192700	3515971030	18520	18520	18520	18520	0
74	20231019	192600	3515971030	18520	18520	18520	18520	0
75	20231019	192500	3515971030	18520	18520	18520	18520	0
76	20231019	192400	3515971030	18520	18520	18520	18520	0
77	20231019	192300	3515971030	18520	18520	18520	18520	0
78	20231019	192200	3515971030	18520	18520	18520	18520	0
79	20231019	192100	3515971030	18520	18520	18520	18520	0
80	20231019	192000	3515971030	18520	18520	18520	18520	0
81	20231019	191900	3515971030	18520	18520	18520	18520	0
82	20231019	191800	3515971030	18520	18520	18520	18520	0
83	20231019	191700	3515971030	18520	18520	18520	18520	0
84	20231019	191600	3515971030	18520	18520	18520	18520	0
85	20231019	191500	3515971030	18520	18520	18520	18520	0
86	20231019	191400	3515971030	18520	18520	18520	18520	0
87	20231019	191300	3515971030	18520	18520	18520	18520	0
88	20231019	191200	3515971030	18520	18520	18520	18520	0
89	20231019	191100	3515971030	18520	18520	18520	18520	0
90	20231019	191000	3515971030	18520	18520	18520	18520	0
91	20231019	190900	3515971030	18520	18520	18520	18520	0
92	20231019	190800	3515971030	18520	18520	18520	18520	4084
93	20231019	190700	3515971030	18520	18520	18520	18520	0
94	20231019	190600	3515971030	18520	18520	18520	18520	0
95	20231019	190500	3515971030	18520	18520	18520	18520	0
96	20231019	190400	3515971030	18520	18520	18520	18520	0
97	20231019	190300	3515971030	18520	18520	18520	18520	0
98	20231019	190200	3515971030	18520	18520	18520	18520	0
99	20231019	190100	3515971030	18520	18520	18520	18520	0
100	20231019	190000	3515971030	18520	18520	18520	18520	0
101	20231019	185900	3515971030	18520	18520	18520	18520	0
102	20231019	185800	3515971030	18520	18520	18520	18520	0
103	20231019	185700	3515971030	18520	18520	18520	18520	0
104	20231019	185600	3515971030	18520	18520	18520	18520	0
105	20231019	185500	3515971030	18520	18520	18520	18520	0
106	20231019	185400	3515971030	18520	18520	18520	18520	0
107	20231019	185300	3515971030	18520	18520	18520	18520	0
108	20231019	185200	3515971030	18520	18520	18520	18520	0
109	20231019	185100	3515971030	18520	18520	18520	18520	0
110	20231019	185000	3515971030	18520	18520	18520	18520	0
111	20231019	184900	3515971030	18520	18520	18520	18520	0
112	20231019	184800	3515971030	18520	18520	18520	18520	0
113	20231019	184700	3515971030	18520	18520	18520	18520	0
114	20231019	184600	3515971030	18520	18520	18520	18520	0
115	20231019	184500	3515971030	18520	18520	18520	18520	0
116	20231019	184400	3515971030	18520	18520	18520	18520	0
117	20231019	184300	3515971030	18520	18520	18520	18520	0
118	20231019	184200	3515971030	18520	18520	18520	18520	0
119	20231019	184100	3515971030	18520	18520	18520	18520	0
120	20231019	184000	3515971030	18520	18520	18520	18520	0
121	20231019	183900	3515971030	18520	18520	18520	18520	0
122	20231019	183800	3515971030	18520	18520	18520	18520	4084
123	20231019	183700	3515971030	18520	18520	18520	18520	0
124	20231019	183600	3515971030	18520	18520	18520	18520	0
125	20231019	183500	3515971030	18520	18520	18520	18520	0
126	20231019	183400	3515971030	18520	18520	18520	18520	0
127	20231019	183300	3515971030	18520	18520	18520	18520	0
128	20231019	183200	3515971030	18520	18520	18520	18520	0
129	20231019	183100	3515971030	18520	18520	18520	18520	0
130	20231019	183000	3515971030	18520	18520	18520	18520	0
131	20231019	182900	3515971030	18520	18520	18520	18520	0
132	20231019	182800	3515971030	18520	18520	18520	18520	0
133	20231019	182700	3515971030	18520	18520	18520	18520	0
134	20231019	182600	3515971030	18520	18520	18520	18520	0
135	20231019	182500	3515971030	18520	18520	18520	18520	0
136	20231019	182400	3515971030	18520	18520	18520	18520	0
137	20231019	182300	3515971030	18520	18520	18520	18520	0
138	20231019	182200	3515971030	18520	18520	18520	18520	0
139	20231019	182100	3515971030	18520	18520	18520	18520	0
140	20231019	182000	3515971030	18520	18520	18520	18520	0
141	20231019	181900	3515971030	18520	18520	18520	18520	0
142	20231019	181800	3515971030	18520	18520	18520	18520	0
143	20231019	181700	3515971030	18520	18520	18520	18520	0
144	20231019	181600	3515971030	18520	18520	18520	18520	0
145	20231019	181500	3515971030	18520	18520	18520	18520	0
146	20231019	181400	3515971030	18520	18520	18520	18520	0
147	20231019	181300	3515971030	18520	18520	18520	18520	0
148	20231019	181200	3515971030	18520	18520	18520	18520	0
149	20231019	181100	3515971030	18520	18520	18520	18520	0
150	20231019	181000	3515971030	18520	18520	18520	18520	0
151	20231019	180900	3515971030	18520	18520	18520	18520	0
152	20231019	180800	3515971030	18520	18520	18520	18520	4084
153	20231019	180700	3515971030	18520	18520	18520	18520	0
154	20231019	180600	3515971030	18520	18520	18520	18520	0
155	20231019	180500	3515971030	18520	18520	18520	18520	0
156	20231019	180400	3515971030	18520	18520	18520	18520	0
157	20231019	180300	3515971030	18520	18520	18520	18520	0
158	20231019	180200	3515971030	18520	18520	18520	18520	0
159	20231019	180100	3515971030	18520	18520	18520	18520	0
160	20231019	180000	3515971030	18520	18520	18520	18520	0
161	20231019	175900	3515971030	18520	18520	18520	18520	0
162	20231019	175800	3515971030	18520	18520	18520	18520	0
163	20231019	175700	3515971030	18520	18520	18520	18520	0
164	20231019	175600	3515971030	18520	18520	18520	18520	0
165	20231019	175500	3515971030	18520	18520	18520	18520	0
166	20231019	175400	3515971030	18520	18520	18520	18520	0
167	20231019	175300	3515971030	18520	18520	18520	18520	0
168	20231019	175200	3515971030	18520	18520	18520	18520	0
169	20231019	175100	3515971030	18520	18520	18520	18520	0
170	20231019	175000	3515971030	18520	18520	18520	18520	0
171	20231019	174900	3515971030	18520	18520	18520	18520	0
172	20231019	174800	3515971030	18520	18520	18520	18520	0
173	20231019	174700	3515971030	18520	18520	18520	18520	0
174	20231019	174600	3515971030	18520	18520	18520	18520	0
175	20231019	174500	3515971030	18520	18520	18520	18520	0
176	20231019	174400	3515971030	18520	18520	18520	18520	0
177	20231019	174300	3515971030	18520	18520	18520	18520	0
178	20231019	174200	3515971030	18520	18520	18520	18520	0
179	20231019	174100	3515971030	18520	18520	18520	18520	0
180	20231019	174000	3515971030	18520	18520	18520	18520	0
181	20231019	173900	3515971030	18520	18520	18520	18520	0
182	20231019	173800	3515971030	18520	18520	18520	18520	4084
183	20231019	173700	3515971030	18520	18520	18520	18520	0
184	20231019	173600	3515971030	18520	18520	18520	18520	0
185	20231019	173500	3515971030	18520	18520	18520	18520	0
186	20231019	173400	3515971030	18520	18520	18520	18520	0
187	20231019	173300	3515971030	18520	18520	18520	18520	0
188	20231019	173200	3515971030	18520	18520	18520	18520	0
189	20231019	173100	3515971030	18520	18520	18520	18520	0
190	20231019	173000	3515971030	18520	18520	18520	18520	0
191	20231019	172900	3515971030	18520	18520	18520	18520	0
192	20231019	172800	3515971030	18520	18520	18520	18520	0
193	20231019	172700	3515971030	18520	18520	18520	18520	0
194	20231019	172600	3515971030	18520	18520	18520	18520	0
195	20231019	172500	3515971030	18520	18520	18520	18520	0
196	20231019	172400	3515971030	18520	18520	18520	18520	0
197	20231019	172300	3515971030	18520	18520	18520	18520	0
198	20231019	172200	3515971030	18520	18520	18520	18520	0
199	20231019	172100	3515971030	18520	18520	18520	18520	0
200	20231019	172000	3515971030	18520	18520	18520	18520	0
201	20231019	171900	3515971030	18520	18520	18520	18520	0
202	20231019	171800	3515971030	18520	18520	18520	18520	0
203	20231019	171700	3515971030	18520	18520	18520	18520	0
204	20231019	171600	3515971030	18520	18520	18520	18520	0
205	20231019	171500	3515971030	18520	18520	18520	18520	0
206	20231019	171400	3515971030	18520	18520	18520	18520	0
207	20231019	171300	3515971030	18520	18520	18520	18520	0
208	20231019	171200	3515971030	18520	18520	18520	18520	0
209	20231019	171100	3515971030	18520	18520	18520	18520	0
210	20231019	171000	3515971030	18520	18520	18520	18520	0
211	20231019	170900	3515971030	18520	18520	18520	18520	0
212	20231019	170800	3515971030	18520	18520	18520	18520	4084
213	20231019	170700	3515971030	18520	18520	18520	18520	0
214	20231019	170600	3515971030	18520	18520	18520	18520	0
215	20231019	170500	3515971030	18520	18520	18520	18520	0
216	20231019	170400	3515971030	18520	18520	18520	18520	0
217	20231019	170300	3515971030	18520	18520	18520	18520	0
218	20231019	170200	3515971030	18520	18520	18520	18520	0
219	20231019	170100	3515971030	18520	18520	18520	18520	0
220	20231019	170000	3515971030	18520	18520	18520	18520	0
221	20231019	165900	3515971030	18520	18520	18520	18520	0
222	20231019	165800	3515971030	18520	18520	18520	18520	0
223	20231019	165700	3515971030	18520	18520	18520	18520	0
224	20231019	165600	3515971030	18520	18520	18520	18520	0
225	20231019	165500	3515971030	18520	18520	18520	18520	0
226	20231019	165400	3515971030	18520	18520	18520	18520	0
227	20231019	165300	3515971030	18520	18520	18520	18520	0
228	20231019	165200	3515971030	18520	18520	18520	18520	0
229	20231019	165100	3515971030	18520	18520	18520	18520	0
230	20231019	165000	3515971030	18520	18520	18520	18520	0
231	20231019	164900	3515971030	18520	18520	18520	18520	0
232	20231019	164800	3515971030	18520	18520	18520	18520	0
233	20231019	164700	3515971030	18520	18520	18520	18520	0
234	20231019	164600	3515971030	18520	18520	18520	18520	0
235	20231019	164500	3515971030	18520	18520	18520	18520	0
236	20231019	164400	3515971030	18520	18520	18520	18520	0
237	20231019	164300	3515971030	18520	18520	18520	18520	0
238	20231019	164200	3515971030	18520	18520	18520	18520	0
239	20231019	164100	3515971030	18520	18520	18520	18520	0
240	20231019	164000	3515971030	18520	18520	18520	18520	0
241	20231019	163900	3515971030	18520	18520	18520	18520	0
242	20231019	163800	3515971030	18520	18520	18520	18520	4084
243	20231019	163700	3515971030	18520	18520	18520	18520	0
244	20231019	163600	3515971030	18520	18520	18520	18520	0
245	20231019	163500	3515971030	18520	18520	18520	18520	0
246	20231019	163400	3515971030	18520	18520	18520	18520	0
247	20231019	163300	3515971030	18520	18520	18520	18520	0
248	20231019	163200	3515971030	18520	18520	18520	18520	0
249	20231019	163100	3515971030	18520	18520	18520	18520	0
250	20231019	163000	3515971030	18520	18520	18520	18520	0
251	20231019	162900	3515971030	18520	18520	18520	18520	0
252	20231019	162800	3515971030	18520	18520	18520	18520	0
253	20231019	162700	3515971030	18520	18520	18520	18520	0
254	20231019	162600	3515971030	18520	18520	18520	18520	0
255	20231019	162500	3515971030	18520	18520	18520	18520	0
256	20231019	162400	3515971030	18520	18520	18520	18520	0
257	20231019	162300	3515971030	18520	18520	18520	18520	0
258	20231019	162200	3515971030	18520	18520	18520	18520	0
259	20231019	162100	3515971030	18520	18520	18520	18520	0
260	20231019	162000	3515971030	18520	18520	18520	18520	0
261	20231019	161900	3515971030	18520	18520	18520	18520	0
262	20231019	161800	3515971030	18520	18520	18520	18520	0
263	20231019	161700	3515971030	18520	18520	18520	18520	0
264	20231019	161600	3515971030	18520	18520	18520	18520	0
265	20231019	161500	3515971030	18520	18520	18520	18520	0
266	20231019	161400	3515971030	18520	18520	18520	18520	0
267	20231019	161300	3515971030	18520	18520	18520	18520	0
268	20231019	161200	3515971030	18520	18520	18520	18520	0
269	20231019	161100	3515971030	18520	18520	18520	18520	0
270	20231019	161000	3515971030	18520	18520	18520	18520	0
271	20231019	160900	3515971030	18520	18520	18520	18520	0
272	20231019	160800	3515971030	18520	18520	18520	18520	4084
273	20231019	160700	3515971030	18520	18520	18520	18520	0
274	20231019	160600	3515971030	18520	18520	18520	18520	0
275	20231019	160500	3515971030	18520	18520	18520	18520	0
276	20231019	160400	3515971030	18520	18520	18520	18520	0
277	20231019	160300	3515971030	18520	18520	18520	18520	0
278	20231019	160200	3515971030	18520	18520	18520	18520	0
279	20231019	160100	3515971030	18520	18520	18520	18520	0
280	20231019	160000	3515971030	18520	18520	18520	18520	0
281	20231019	155900	3515971030	18520	18520	18520	18520	0
282	20231019	155800	3515971030	18520	18520	18520	18520	0
283	20231019	155700	3515971030	18520	18520	18520	18520	0
284	20231019	155600	3515971030	18520	18520	18520	18520	0
285	20231019	155500	3515971030	18520	18520	18520	18520	0
286	20231019	155400	3515971030	18520	18520	18520	18520	0
287	20231019	155300	3515971030	18520	18520	18520	18520	0
288	20231019	155200	3515971030	18520	18520	18520	18520	0
289	20231019	155100	3515971030	18520	18520	18520	18520	0
290	20231019	155000	3515971030	18520	18520	18520	18520	0
291	20231019	154900	3515971030	18520	18520	18520	18520	0
292	20231019	154800	3515971030	18520	18520	18520	18520	0
293	20231019	154700	3515971030	18520	18520	18520	18520	0
294	20231019	154600	3515971030	18520	18520	18520	18520	0
295	20231019	154500	3515971030	18520	18520	18520	18520	0
296	20231019	154400	3515971030	18520	18520	18520	18520	0
297	20231019	154300	3515971030	18520	18520	18520	18520	0
298	20231019	154200	3515971030	18520	18520	18520	18520	0
299	20231019	154100	3515971030	18520	18520	18520	18520	0
300	20231019	154000	3515971030	18520	18520	18520	18520	0
301	20231019	153900	3515971030	18520	18520	18520	18520	0
302	20231019	153800	3515971030	18520	18520	18520	18520	4084
303	20231019	153700	3515971030	18520	18520	18520	18520	0
304	20231019	153600	3515971030	18520	18520	18520	18520	0
305	20231019	153500	3515971030	18520	18520	18520	18520	0
306	20231019	153400	3515971030	18520	18520	18520	18520	0
307	20231019	153300	3515971030	18520	18520	18520	18520	0
308	20231019	153200	3515971030	18520	18520	18520	18520	0
309	20231019	153100	3515971030	18520	18520	18520	18520	0
310	20231019	153000	3515971030	18520	18520	18520	18520	4084
311	20231019	152900	3440335350	18590	18590	18590	18590	0
312	20231019	152800	3440335350	18590	18590	18590	18590	0
313	20231019	152700	3440335350	18590	18590	18590	18590	0
314	20231019	152600	3440335350	18590	18590	18590	18590	0
315	20231019	152500	3440335350	18590	18590	18590	18590	0
316	20231019	152400	3440335350	18590	18590	18590	18590	0
317	20231019	152300	3440335350	18590	18590	18590	18590	0
318	20231019	152200	3440335350	18590	18590	18590	18590	0
319	20231019	152100	3440335350	18590	18590	18590	18590	0
320	20231019	152000	3440335350	18590	18590	18590	18590	0
321	20231019	151900	3440335350	18590	18640	18640	18590	349
322	20231019	151800	3433834660	18640	18600	18640	18600	261
323	20231019	151700	3428972720	18600	18550	18600	18550	700
324	20231019	151600	3415963780	18540	18500	18570	18500	2380
325	20231019	151500	3371865660	18510	18490	18520	18490	778
326	20231019	151400	3357465150	18500	18520	18520	18490	371
327	20231019	151300	3350599980	18520	18520	18530	18510	611
328	20231019	151200	3339286990	18520	18510	18530	18510	545
329	20231019	151100	3329191670	18510	18540	18540	18500	234
330	20231019	151000	3324860130	18550	18520	18550	18520	408
331	20231019	150900	3317297500	18500	18510	18520	18500	1094
332	20231019	150800	3297046850	18510	18500	18510	18500	905
333	20231019	150700	3280302550	18510	18520	18520	18500	169
334	20231019	150600	3277174620	18510	18520	18530	18510	382
335	20231019	150500	3270099990	18520	18510	18520	18500	531
336	20231019	150400	3260270700	18520	18530	18530	18510	107
337	20231019	150300	3258289240	18530	18520	18550	18520	924
338	20231019	150200	3241166110	18520	18530	18530	18510	189
339	20231019	150100	3237666720	18530	18530	18530	18520	234
340	20231019	150000	3233332480	18530	18510	18530	18510	524
341	20231019	145900	3223629490	18520	18540	18540	18520	290
342	20231019	145800	3218256970	18550	18540	18550	18530	606
343	20231019	145700	3207022860	18540	18530	18540	18510	1093
344	20231019	145600	3186774580	18520	18520	18520	18510	386
345	20231019	145500	3179626250	18520	18500	18530	18500	468
346	20231019	145400	3170962650	18510	18510	18510	18500	412
347	20231019	145300	3163339530	18510	18530	18530	18510	243
348	20231019	145200	3158838940	18510	18530	18540	18510	422
349	20231019	145100	3151021890	18510	18520	18530	18510	1428
350	20231019	145000	3124571520	18510	18540	18540	18510	463
351	20231019	144900	3115994380	18530	18510	18530	18510	693
352	20231019	144800	3103160410	18520	18510	18520	18510	542
353	20231019	144700	3093126490	18520	18510	18530	18510	198
354	20231019	144600	3089461090	18500	18520	18520	18500	295
355	20231019	144500	3083999030	18520	18480	18540	18480	669
356	20231019	144400	3071607520	18480	18500	18500	18480	439
357	20231019	144300	3063489830	18500	18510	18510	18500	120
358	20231019	144200	3061269600	18500	18510	18520	18500	827
359	20231019	144100	3045964390	18510	18530	18530	18510	437
360	20231019	144000	3037870590	18510	18490	18520	18490	748
361	20231019	143900	3024026830	18490	18500	18500	18490	335
362	20231019	143800	3017830600	18480	18520	18520	18480	530
363	20231019	143700	3008030540	18510	18520	18520	18510	200
364	20231019	143600	3004328310	18510	18510	18530	18500	297
365	20231019	143500	2998830150	18510	18480	18510	18450	924
366	20231019	143400	2981745800	18490	18490	18500	18490	194
367	20231019	143300	2978158470	18500	18500	18500	18500	114
368	20231019	143200	2976049470	18500	18460	18510	18460	1214
369	20231019	143100	2953622720	18470	18470	18470	18460	290
370	20231019	143000	2948266820	18460	18480	18480	18460	410
371	20231019	142900	2940695490	18480	18470	18480	18470	249
372	20231019	142800	2936095610	18470	18480	18490	18470	375
373	20231019	142700	2929166630	18470	18500	18510	18470	191
374	20231019	142600	2925636180	18470	18470	18510	18450	1125
375	20231019	142500	2904838740	18440	18460	18470	18440	348
376	20231019	142400	2898417390	18450	18450	18480	18420	1260
377	20231019	142300	2875175920	18450	18450	18450	18430	438
378	20231019	142200	2867097490	18460	18470	18470	18450	211
379	20231019	142100	2863203250	18470	18470	18480	18460	498
380	20231019	142000	2854005550	18470	18480	18480	18470	355
381	20231019	141900	2847446150	18480	18490	18490	18480	210
382	20231019	141800	2843565330	18480	18500	18500	18480	209
383	20231019	141700	2839701700	18480	18500	18510	18480	1018
384	20231019	141600	2820870930	18500	18500	18510	18500	365
385	20231019	141500	2814118250	18500	18510	18520	18500	583
386	20231019	141400	2803331100	18510	18510	18510	18500	492
387	20231019	141300	2794228530	18510	18510	18510	18500	411
388	20231019	141200	2786623500	18500	18500	18520	18500	268
389	20231019	141100	2781664350	18500	18520	18520	18500	747
390	20231019	141000	2767836980	18520	18520	18520	18500	199
391	20231019	140900	2764153490	18520	18510	18530	18510	282
392	20231019	140800	2758931620	18520	18530	18530	18520	400
393	20231019	140700	2751523580	18510	18520	18520	18510	829
394	20231019	140600	2736172450	18510	18510	18520	18510	519
395	20231019	140500	2726565530	18510	18510	18510	18500	313
396	20231019	140400	2720774200	18500	18510	18520	18500	759
397	20231019	140300	2706729220	18510	18510	18520	18510	282
398	20231019	140200	2701509100	18510	18510	18520	18510	597
399	20231019	140100	2690458140	18520	18520	18520	18510	561
400	20231019	140000	2680072880	18530	18510	18530	18510	1017
401	20231019	135900	2661238910	18510	18530	18530	18510	155
402	20231019	135800	2658367880	18540	18540	18550	18510	919
403	20231019	135700	2641346810	18550	18520	18550	18510	270
404	20231019	135600	2636344630	18520	18550	18550	18520	348
405	20231019	135500	2629897070	18530	18530	18530	18510	650
406	20231019	135400	2617859640	18530	18550	18550	18530	749
407	20231019	135300	2603974060	18540	18550	18550	18540	571
408	20231019	135200	2593386010	18550	18550	18560	18540	958
409	20231019	135100	2575616780	18550	18570	18570	18550	124
410	20231019	135000	2573316140	18560	18560	18570	18550	455
411	20231019	134900	2564871790	18560	18570	18590	18560	673
412	20231019	134800	2552375080	18580	18580	18580	18570	612
413	20231019	134700	2541004690	18580	18570	18590	18570	226
414	20231019	134600	2536807330	18580	18580	18590	18570	445
415	20231019	134500	2528541440	18590	18580	18590	18580	162
416	20231019	134400	2525530940	18580	18570	18590	18570	397
417	20231019	134300	2518156350	18570	18580	18590	18570	734
418	20231019	134200	2504519530	18580	18570	18590	18570	524
419	20231019	134100	2494784870	18580	18580	18590	18570	377
420	20231019	134000	2487780780	18580	18590	18590	18570	372
421	20231019	133900	2480869180	18580	18570	18590	18570	564
422	20231019	133800	2470390650	18580	18580	18580	18570	669
423	20231019	133700	2457966390	18590	18590	18590	18580	315
424	20231019	133600	2452112110	18600	18600	18610	18590	334
425	20231019	133500	2445900720	18610	18620	18620	18600	876
426	20231019	133400	2429602430	18620	18620	18630	18610	304
427	20231019	133300	2423942120	18630	18660	18670	18630	456
428	20231019	133200	2415444110	18630	18670	18670	18630	72
429	20231019	133100	2414101880	18660	18660	18660	18650	267
430	20231019	133000	2409119930	18650	18660	18660	18650	104
431	20231019	132900	2407180170	18630	18630	18660	18620	404
432	20231019	132800	2399654810	18630	18640	18640	18630	35
433	20231019	132700	2399002430	18660	18650	18660	18620	83
434	20231019	132600	2397455190	18660	18630	18660	18620	217
435	20231019	132500	2393410080	18640	18650	18650	18640	123
436	20231019	132400	2391117130	18640	18620	18640	18620	238
437	20231019	132300	2386682990	18630	18640	18640	18630	76
438	20231019	132200	2385266830	18630	18640	18640	18630	93
439	20231019	132100	2383533970	18640	18640	18640	18640	248
440	20231019	132000	2378911250	18640	18650	18650	18640	94
441	20231019	131900	2377158170	18650	18650	18650	18640	1487
442	20231019	131800	2349439820	18670	18660	18670	18650	2884
443	20231019	131700	2295636770	18660	18650	18660	18650	46
444	20231019	131600	2294778430	18660	18670	18670	18660	475
445	20231019	131500	2285914350	18670	18670	18670	18660	31
446	20231019	131400	2285335610	18670	18660	18670	18660	35
447	20231019	131300	2284682280	18660	18660	18660	18660	5
448	20231019	131200	2284588980	18670	18660	18670	18650	73
449	20231019	131100	2283226970	18670	18690	18690	18660	325
450	20231019	131000	2277158650	18680	18680	18690	18680	59
451	20231019	130900	2276056520	18690	18690	18690	18680	81
452	20231019	130800	2274543080	18690	18690	18690	18690	11
453	20231019	130700	2274337490	18690	18670	18690	18670	13
454	20231019	130600	2274094620	18670	18670	18670	18670	18
455	20231019	130500	2273758560	18680	18680	18700	18680	374
456	20231019	130400	2266772220	18670	18760	18760	18660	3286
457	20231019	130300	2205365660	18760	18770	18770	18760	43
458	20231019	130200	2204558590	18780	18780	18780	18780	1
459	20231019	130100	2204539810	18770	18750	18770	18750	268
460	20231019	130000	2199513250	18760	18770	18770	18760	246
461	20231019	125900	2194896070	18770	18780	18780	18770	132
462	20231019	125800	2192417140	18780	18780	18780	18780	293
463	20231019	125700	2186914600	18780	18750	18780	18750	829
464	20231019	125600	2171353320	18750	18760	18760	18730	14
465	20231019	125500	2171090910	18760	18760	18760	18760	114
466	20231019	125400	2168952270	18760	18720	18760	18720	276
467	20231019	125300	2163780240	18730	18730	18730	18730	50
468	20231019	125200	2162843740	18730	18730	18730	18720	32
469	20231019	125100	2162244400	18720	18740	18740	18720	38
470	20231019	125000	2161532470	18740	18740	18740	18740	74
471	20231019	124900	2160145710	18750	18740	18750	18740	319
472	20231019	124800	2154166480	18750	18750	18750	18740	37
473	20231019	124700	2153472780	18740	18740	18740	18740	24
474	20231019	124600	2153023020	18740	18750	18750	18730	472
475	20231019	124500	2144175640	18750	18740	18750	18740	228
476	20231019	124400	2139900660	18740	18690	18750	18690	1122
477	20231019	124300	2118909470	18700	18700	18700	18700	33
478	20231019	124200	2118292370	18700	18700	18700	18690	188
479	20231019	124100	2114777200	18700	18700	18700	18700	112
480	20231019	124000	2112682800	18690	18700	18700	18690	83
481	20231019	123900	2111130740	18700	18690	18700	18690	463
482	20231019	123800	2102476900	18680	18690	18690	18680	93
483	20231019	123700	2100739180	18690	18680	18690	18680	85
484	20231019	123600	2099150550	18680	18690	18690	18680	26
485	20231019	123500	2098664650	18680	18680	18690	18680	108
486	20231019	123400	2096647160	18680	18680	18690	18680	209
487	20231019	123300	2092742750	18680	18690	18690	18680	67
488	20231019	123200	2091491090	18690	18690	18690	18690	122
489	20231019	123100	2089210910	18690	18690	18690	18680	27
490	20231019	123000	2088706300	18680	18690	18740	18680	628
491	20231019	122900	2076951700	18700	18700	18710	18700	28
492	20231019	122800	2076427890	18720	18670	18740	18670	1952
493	20231019	122700	2039943250	18670	18680	18680	18670	146
494	20231019	122600	2037217380	18680	18700	18710	18680	1967
495	20231019	122500	2000437760	18700	18720	18720	18700	2075
496	20231019	122400	1961618580	18720	18740	18740	18720	2051
497	20231019	122300	1923204770	18740	18740	18740	18730	283
498	20231019	122200	1917901370	18750	18750	18750	18740	569
499	20231019	122100	1907236720	18750	18750	18760	18750	322
500	20231019	122000	1901199160	18760	18750	18760	18750	24
501	20231019	121900	1900748940	18750	18760	18760	18750	71
502	20231019	121800	1899417390	18760	18750	18760	18750	21
503	20231019	121700	1899023450	18760	18750	18760	18750	485
504	20231019	121600	1889929380	18750	18750	18760	18750	50
505	20231019	121500	1888991650	18760	18750	18760	18750	59
506	20231019	121400	1887885010	18750	18740	18750	18740	195
507	20231019	121300	1884229940	18740	18760	18760	18740	72
508	20231019	121200	1882879980	18750	18760	18770	18750	342
509	20231019	121100	1876464600	18760	18750	18770	18750	68
510	20231019	121000	1875188550	18750	18750	18770	18740	125
511	20231019	120900	1872844080	18750	18750	18750	18750	65
512	20231019	120800	1871625330	18750	18760	18760	18740	1108
513	20231019	120700	1850852740	18760	18760	18790	18750	1835
514	20231019	120600	1816418630	18760	18760	18760	18750	80
515	20231019	120500	1814918350	18760	18750	18760	18750	29
516	20231019	120400	1814374320	18750	18750	18750	18750	25
517	20231019	120300	1813905570	18750	18750	18760	18750	72
518	20231019	120200	1812555340	18750	18750	18760	18750	42
519	20231019	120100	1811767600	18750	18760	18760	18750	33
520	20231019	120000	1811148810	18750	18760	18760	18750	482
521	20231019	115900	1802106510	18760	18760	18770	18760	468
522	20231019	115800	1793326590	18780	18770	18780	18760	87
523	20231019	115700	1791693990	18770	18770	18770	18770	594
524	20231019	115600	1780544610	18770	18780	18790	18770	492
525	20231019	115500	1771304990	18780	18780	18780	18780	43
526	20231019	115400	1770497450	18790	18780	18790	18780	46
527	20231019	115300	1769633130	18780	18780	18790	18780	94
528	20231019	115200	1767867490	18780	18790	18790	18770	83
529	20231019	115100	1766309070	18790	18790	18790	18770	124
530	20231019	115000	1763979570	18790	18770	18790	18770	180
531	20231019	114900	1760599060	18770	18790	18790	18770	134
532	20231019	114800	1758082540	18800	18800	18800	18800	287
533	20231019	114700	1752686940	18810	18800	18810	18800	161
534	20231019	114600	1749659130	18800	18790	18800	18780	47
535	20231019	114500	1748775570	18790	18790	18790	18790	108
536	20231019	114400	1746746250	18790	18790	18790	18790	44
537	20231019	114300	1745919490	18790	18810	18810	18790	158
538	20231019	114200	1742949450	18800	18820	18820	18800	118
539	20231019	114100	1740729730	18820	18780	18820	18780	135
540	20231019	114000	1738191440	18790	18820	18820	18780	274
541	20231019	113900	1733041160	18820	18810	18820	18800	250
542	20231019	113800	1728337920	18810	18800	18810	18800	44
543	20231019	113700	1727510320	18800	18780	18800	18780	119
544	20231019	113600	1725273420	18780	18790	18810	18780	519
545	20231019	113500	1715521830	18790	18800	18800	18780	524
546	20231019	113400	1705675300	18820	18830	18830	18820	99
547	20231019	113300	1703811540	18790	18800	18810	18790	208
548	20231019	113200	1699901430	18810	18800	18810	18790	278
549	20231019	113100	1694672730	18800	18790	18800	18790	384
550	20231019	113000	1687456090	18780	18780	18790	18780	178
551	20231019	112900	1684113030	18780	18780	18780	18780	31
552	20231019	112800	1683530850	18780	18800	18800	18780	894
553	20231019	112700	1666736860	18810	18810	18810	18810	82
554	20231019	112600	1665194440	18830	18800	18830	18800	50
555	20231019	112500	1664253420	18800	18830	18830	18800	147
556	20231019	112400	1661488680	18830	18840	18840	18830	269
557	20231019	112300	1656421650	18830	18810	18830	18810	168
558	20231019	112200	1653260180	18810	18800	18810	18800	108
559	20231019	112100	1651229010	18790	18820	18820	18790	199
560	20231019	112000	1647487830	18820	18820	18820	18810	274
561	20231019	111900	1642333530	18820	18820	18820	18820	91
562	20231019	111800	1640620910	18820	18840	18840	18820	722
563	20231019	111700	1627021800	18840	18850	18860	18840	141
564	20231019	111600	1624364490	18860	18850	18860	18850	7
565	20231019	111500	1624232500	18850	18850	18850	18840	6
566	20231019	111400	1624119410	18860	18840	18860	18840	158
567	20231019	111300	1621140690	18840	18850	18850	18840	94
568	20231019	111200	1619368900	18850	18880	18880	18850	687
569	20231019	111100	1606402300	18880	18900	18900	18880	146
570	20231019	111000	1603644130	18890	18870	18890	18870	236
571	20231019	110900	1599186590	18870	18840	18890	18840	1156
572	20231019	110800	1577369750	18840	18810	18850	18810	194
573	20231019	110700	1573715520	18820	18810	18820	18810	8
574	20231019	110600	1573565010	18810	18810	18810	18810	1
575	20231019	110500	1573546200	18810	18810	18810	18800	51
576	20231019	110400	1572586910	18820	18820	18820	18820	50
577	20231019	110300	1571645910	18820	18800	18840	18800	1337
578	20231019	110200	1546496790	18800	18800	18800	18790	223
579	20231019	110100	1542305070	18800	18800	18800	18800	2
580	20231019	110000	1542267470	18800	18810	18810	18800	110
581	20231019	105900	1540199420	18820	18840	18840	18820	644
582	20231019	105800	1528069770	18840	18820	18850	18820	207
583	20231019	105700	1524171340	18820	18800	18820	18800	5
584	20231019	105600	1524077300	18820	18820	18820	18820	24
585	20231019	105500	1523625620	18830	18780	18830	18780	286
586	20231019	105400	1518252360	18780	18820	18820	18780	566
587	20231019	105300	1507618330	18830	18790	18830	18790	6
588	20231019	105200	1507505390	18790	18780	18790	18780	106
589	20231019	105100	1505514500	18780	18780	18780	18780	181
590	20231019	105000	1502115320	18770	18770	18770	18770	457
591	20231019	104900	1493537430	18770	18770	18770	18760	446
592	20231019	104800	1485168690	18780	18800	18870	18780	445
593	20231019	104700	1476807580	18800	18800	18800	18800	367
594	20231019	104600	1469907980	18800	18880	18890	18800	3971
595	20231019	104500	1395192490	18880	18870	18880	18810	12725
596	20231019	104400	1155359290	18870	18850	18880	18850	29
597	20231019	104300	1154812010	18850	18860	18880	18850	1323
598	20231019	104200	1129864700	18880	18850	18890	18840	1515
599	20231019	104100	1101303820	18850	18850	18850	18840	152
600	20231019	104000	1098439670	18840	18850	18850	18840	140
601	20231019	103900	1095800960	18850	18860	18860	18840	1400
602	20231019	103800	1069407770	18860	18870	18870	18860	507
603	20231019	103700	1059840700	18870	18890	18890	18870	283
604	20231019	103600	1054497320	18880	18880	18890	18880	156
605	20231019	103500	1051551600	18870	18870	18880	18870	59
606	20231019	103400	1050438120	18870	18870	18880	18870	127
607	20231019	103300	1048041150	18880	18910	18910	18880	1531
608	20231019	103200	1019113850	18910	18910	18910	18900	235
609	20231019	103100	1014670560	18910	18910	18910	18900	234
610	20231019	103000	1010247360	18900	18910	18910	18900	73
611	20231019	102900	1008867200	18900	18900	18910	18900	505
612	20231019	102800	999322660	18910	18910	18910	18910	101
613	20231019	102700	997412750	18930	18940	18940	18910	85
614	20231019	102600	995803220	18960	18970	18970	18960	339
615	20231019	102500	989374890	18970	18940	18970	18940	258
616	20231019	102400	984484310	18930	18940	18940	18920	150
617	20231019	102300	981646180	18930	18930	18930	18930	6
618	20231019	102200	981532600	18960	19020	19020	18960	216
619	20231019	102100	977430440	19020	18990	19030	18990	62
620	20231019	102000	976252850	18990	19030	19030	18990	158
621	20231019	101900	973252350	19020	18950	19040	18950	453
622	20231019	101800	964649400	18950	18920	18950	18920	341
623	20231019	101700	958190950	18910	18930	18930	18910	170
624	20231019	101600	954974180	18930	18910	18930	18900	190
625	20231019	101500	951381280	18910	18930	18950	18910	963
626	20231019	101400	933153930	18950	18940	18950	18940	14
627	20231019	101300	932888740	18930	18940	18940	18930	219
628	20231019	101200	928742290	18940	18950	18950	18920	311
629	20231019	101100	922855580	18920	18920	18920	18920	201
630	20231019	101000	919052660	18920	18940	18940	18920	216
631	20231019	100900	914963550	18940	18980	18980	18940	2182
632	20231019	100800	873582670	18980	18980	18980	18980	60
633	20231019	100700	872443870	18970	18950	19040	18950	557
634	20231019	100600	861877980	18950	18950	18950	18930	428
635	20231019	100500	853770800	18950	18930	18960	18930	164
636	20231019	100400	850665750	18930	18920	18930	18920	137
637	20231019	100300	848073640	18920	19040	19040	18900	712
638	20231019	100200	834561330	19030	18930	19040	18930	1336
639	20231019	100100	809178470	18900	18890	18910	18890	422
640	20231019	100000	801201440	18890	18900	18930	18890	484
641	20231019	095900	792055850	18900	18980	18980	18880	211
642	20231019	095800	788067270	18880	18880	18900	18880	828
643	20231019	095700	772428570	18900	18890	18990	18890	3137
644	20231019	095600	713133070	18900	18900	18900	18890	15
645	20231019	095500	712849650	18890	18920	18920	18890	428
646	20231019	095400	704761310	18920	18920	18920	18920	101
647	20231019	095300	702850390	18910	18920	18920	18910	72
648	20231019	095200	701488840	18920	18860	18920	18860	252
649	20231019	095100	696734750	18860	18860	18870	18850	71
650	20231019	095000	695395950	18870	18920	18920	18850	1438
651	20231019	094900	668278400	18870	18870	18870	18870	189
652	20231019	094800	664711970	18870	18920	18920	18870	326
653	20231019	094700	658549990	18920	18920	18920	18910	31
654	20231019	094600	657963490	18920	18920	18920	18920	2
655	20231019	094500	657925650	18920	18940	18940	18920	47
656	20231019	094400	657036340	18940	18990	18990	18940	385
657	20231019	094300	649730080	18990	18990	18990	18960	39
658	20231019	094200	648989520	18990	18970	18990	18970	23
659	20231019	094100	648553170	18970	18970	18970	18970	57
660	20231019	094000	647471880	18930	18940	19000	18930	68
661	20231019	093900	646184060	18940	18920	18990	18910	1787
662	20231019	093800	612349680	18920	18900	18920	18900	873
663	20231019	093700	595849530	18890	18900	18900	18890	21
664	20231019	093600	595452660	18900	18860	18900	18860	24
665	20231019	093500	594999120	18860	18860	18860	18840	720
666	20231019	093400	581429730	18860	18860	18860	18840	391
667	20231019	093300	574062680	18860	18860	18860	18840	60
668	20231019	093200	572931850	18860	18840	18860	18830	1126
669	20231019	093100	551721530	18840	18840	18860	18820	599
670	20231019	093000	540442480	18840	18890	18920	18840	1766
671	20231019	092900	507100550	18890	18910	18920	18880	221
672	20231019	092800	502921980	18890	18890	18890	18880	197
673	20231019	092700	499202010	18890	18920	18940	18880	4519
674	20231019	092600	413836250	18920	18930	18930	18910	546
675	20231019	092500	403506060	18930	18930	18930	18920	125
676	20231019	092400	401140180	18930	18930	18930	18920	157
677	20231019	092300	398168840	18930	18950	18950	18930	878
678	20231019	092200	381539480	18950	18980	18980	18950	1313
679	20231019	092100	356647590	18980	18970	19020	18970	724
680	20231019	092000	342889880	18970	18940	18970	18940	133
681	20231019	091900	340370830	18940	18960	18980	18940	748
682	20231019	091800	326190340	18960	18910	18980	18910	1475
683	20231019	091700	298289490	18920	19000	19000	18920	3567
684	20231019	091600	230685180	19010	19010	19020	19010	169
685	20231019	091500	227471480	19000	19040	19080	19000	601
686	20231019	091400	216038170	19030	19090	19100	19030	339
687	20231019	091300	209568300	19040	19040	19100	19030	414
688	20231019	091200	201686680	19100	19070	19100	19070	308
689	20231019	091100	195809190	18990	19000	19060	18960	589
690	20231019	091000	184628460	18990	19070	19120	18960	3675
691	20231019	090900	114833720	19070	19030	19070	19020	178
692	20231019	090800	111447340	19030	19070	19070	19030	90
693	20231019	090700	109733880	19080	19080	19080	19050	54
694	20231019	090600	108703690	19080	19010	19080	19000	1010
695	20231019	090500	89510970	19120	19120	19130	19120	112
696	20231019	090400	87369140	19000	19080	19120	19000	617
697	20231019	090300	75620270	19070	19070	19140	19030	419
698	20231019	090200	67622770	19030	19030	19030	19030	169
699	20231019	090100	64406700	19020	18990	19090	18990	201
700	20231019	090000	60579510	18960	19100	19100	18900	3188