KissMeData/382900/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	205000	493210110	18780	18780	18780	18780	273
3	20231023	204900	493210110	18780	18780	18780	18780	0
4	20231023	204800	493210110	18780	18780	18780	18780	0
5	20231023	204700	493210110	18780	18780	18780	18780	0
6	20231023	204600	493210110	18780	18780	18780	18780	0
7	20231023	204500	493210110	18780	18780	18780	18780	0
8	20231023	204400	493210110	18780	18780	18780	18780	0
9	20231023	204300	493210110	18780	18780	18780	18780	0
10	20231023	204200	493210110	18780	18780	18780	18780	0
11	20231023	204100	493210110	18780	18780	18780	18780	0
12	20231023	204000	493210110	18780	18780	18780	18780	0
13	20231023	203900	493210110	18780	18780	18780	18780	0
14	20231023	203800	493210110	18780	18780	18780	18780	0
15	20231023	203700	493210110	18780	18780	18780	18780	0
16	20231023	203600	493210110	18780	18780	18780	18780	0
17	20231023	203500	493210110	18780	18780	18780	18780	0
18	20231023	203400	493210110	18780	18780	18780	18780	0
19	20231023	203300	493210110	18780	18780	18780	18780	0
20	20231023	203200	493210110	18780	18780	18780	18780	0
21	20231023	203100	493210110	18780	18780	18780	18780	0
22	20231023	203000	493210110	18780	18780	18780	18780	0
23	20231023	202900	493210110	18780	18780	18780	18780	0
24	20231023	202800	493210110	18780	18780	18780	18780	0
25	20231023	202700	493210110	18780	18780	18780	18780	0
26	20231023	202600	493210110	18780	18780	18780	18780	0
27	20231023	202500	493210110	18780	18780	18780	18780	0
28	20231023	202400	493210110	18780	18780	18780	18780	0
29	20231023	202300	493210110	18780	18780	18780	18780	0
30	20231023	202200	493210110	18780	18780	18780	18780	0
31	20231023	202100	493210110	18780	18780	18780	18780	0
32	20231023	202000	493210110	18780	18780	18780	18780	273
33	20231023	201900	493210110	18780	18780	18780	18780	0
34	20231023	201800	493210110	18780	18780	18780	18780	0
35	20231023	201700	493210110	18780	18780	18780	18780	0
36	20231023	201600	493210110	18780	18780	18780	18780	0
37	20231023	201500	493210110	18780	18780	18780	18780	0
38	20231023	201400	493210110	18780	18780	18780	18780	0
39	20231023	201300	493210110	18780	18780	18780	18780	0
40	20231023	201200	493210110	18780	18780	18780	18780	0
41	20231023	201100	493210110	18780	18780	18780	18780	0
42	20231023	201000	493210110	18780	18780	18780	18780	0
43	20231023	200900	493210110	18780	18780	18780	18780	0
44	20231023	200800	493210110	18780	18780	18780	18780	0
45	20231023	200700	493210110	18780	18780	18780	18780	0
46	20231023	200600	493210110	18780	18780	18780	18780	0
47	20231023	200500	493210110	18780	18780	18780	18780	0
48	20231023	200400	493210110	18780	18780	18780	18780	0
49	20231023	200300	493210110	18780	18780	18780	18780	0
50	20231023	200200	493210110	18780	18780	18780	18780	0
51	20231023	200100	493210110	18780	18780	18780	18780	0
52	20231023	200000	493210110	18780	18780	18780	18780	0
53	20231023	195900	493210110	18780	18780	18780	18780	0
54	20231023	195800	493210110	18780	18780	18780	18780	0
55	20231023	195700	493210110	18780	18780	18780	18780	0
56	20231023	195600	493210110	18780	18780	18780	18780	0
57	20231023	195500	493210110	18780	18780	18780	18780	0
58	20231023	195400	493210110	18780	18780	18780	18780	0
59	20231023	195300	493210110	18780	18780	18780	18780	0
60	20231023	195200	493210110	18780	18780	18780	18780	0
61	20231023	195100	493210110	18780	18780	18780	18780	0
62	20231023	195000	493210110	18780	18780	18780	18780	273
63	20231023	194900	493210110	18780	18780	18780	18780	0
64	20231023	194800	493210110	18780	18780	18780	18780	0
65	20231023	194700	493210110	18780	18780	18780	18780	0
66	20231023	194600	493210110	18780	18780	18780	18780	0
67	20231023	194500	493210110	18780	18780	18780	18780	0
68	20231023	194400	493210110	18780	18780	18780	18780	0
69	20231023	194300	493210110	18780	18780	18780	18780	0
70	20231023	194200	493210110	18780	18780	18780	18780	0
71	20231023	194100	493210110	18780	18780	18780	18780	0
72	20231023	194000	493210110	18780	18780	18780	18780	0
73	20231023	193900	493210110	18780	18780	18780	18780	0
74	20231023	193800	493210110	18780	18780	18780	18780	0
75	20231023	193700	493210110	18780	18780	18780	18780	0
76	20231023	193600	493210110	18780	18780	18780	18780	0
77	20231023	193500	493210110	18780	18780	18780	18780	0
78	20231023	193400	493210110	18780	18780	18780	18780	0
79	20231023	193300	493210110	18780	18780	18780	18780	0
80	20231023	193200	493210110	18780	18780	18780	18780	0
81	20231023	193100	493210110	18780	18780	18780	18780	0
82	20231023	193000	493210110	18780	18780	18780	18780	0
83	20231023	192900	493210110	18780	18780	18780	18780	0
84	20231023	192800	493210110	18780	18780	18780	18780	0
85	20231023	192700	493210110	18780	18780	18780	18780	0
86	20231023	192600	493210110	18780	18780	18780	18780	0
87	20231023	192500	493210110	18780	18780	18780	18780	0
88	20231023	192400	493210110	18780	18780	18780	18780	0
89	20231023	192300	493210110	18780	18780	18780	18780	0
90	20231023	192200	493210110	18780	18780	18780	18780	0
91	20231023	192100	493210110	18780	18780	18780	18780	0
92	20231023	192000	493210110	18780	18780	18780	18780	273
93	20231023	191900	493210110	18780	18780	18780	18780	0
94	20231023	191800	493210110	18780	18780	18780	18780	0
95	20231023	191700	493210110	18780	18780	18780	18780	0
96	20231023	191600	493210110	18780	18780	18780	18780	0
97	20231023	191500	493210110	18780	18780	18780	18780	0
98	20231023	191400	493210110	18780	18780	18780	18780	0
99	20231023	191300	493210110	18780	18780	18780	18780	0
100	20231023	191200	493210110	18780	18780	18780	18780	0
101	20231023	191100	493210110	18780	18780	18780	18780	0
102	20231023	191000	493210110	18780	18780	18780	18780	0
103	20231023	190900	493210110	18780	18780	18780	18780	0
104	20231023	190800	493210110	18780	18780	18780	18780	0
105	20231023	190700	493210110	18780	18780	18780	18780	0
106	20231023	190600	493210110	18780	18780	18780	18780	0
107	20231023	190500	493210110	18780	18780	18780	18780	0
108	20231023	190400	493210110	18780	18780	18780	18780	0
109	20231023	190300	493210110	18780	18780	18780	18780	0
110	20231023	190200	493210110	18780	18780	18780	18780	0
111	20231023	190100	493210110	18780	18780	18780	18780	0
112	20231023	190000	493210110	18780	18780	18780	18780	0
113	20231023	185900	493210110	18780	18780	18780	18780	0
114	20231023	185800	493210110	18780	18780	18780	18780	0
115	20231023	185700	493210110	18780	18780	18780	18780	0
116	20231023	185600	493210110	18780	18780	18780	18780	0
117	20231023	185500	493210110	18780	18780	18780	18780	0
118	20231023	185400	493210110	18780	18780	18780	18780	0
119	20231023	185300	493210110	18780	18780	18780	18780	0
120	20231023	185200	493210110	18780	18780	18780	18780	0
121	20231023	185100	493210110	18780	18780	18780	18780	0
122	20231023	185000	493210110	18780	18780	18780	18780	273
123	20231023	184900	493210110	18780	18780	18780	18780	0
124	20231023	184800	493210110	18780	18780	18780	18780	0
125	20231023	184700	493210110	18780	18780	18780	18780	0
126	20231023	184600	493210110	18780	18780	18780	18780	0
127	20231023	184500	493210110	18780	18780	18780	18780	0
128	20231023	184400	493210110	18780	18780	18780	18780	0
129	20231023	184300	493210110	18780	18780	18780	18780	0
130	20231023	184200	493210110	18780	18780	18780	18780	0
131	20231023	184100	493210110	18780	18780	18780	18780	0
132	20231023	184000	493210110	18780	18780	18780	18780	0
133	20231023	183900	493210110	18780	18780	18780	18780	0
134	20231023	183800	493210110	18780	18780	18780	18780	0
135	20231023	183700	493210110	18780	18780	18780	18780	0
136	20231023	183600	493210110	18780	18780	18780	18780	0
137	20231023	183500	493210110	18780	18780	18780	18780	0
138	20231023	183400	493210110	18780	18780	18780	18780	0
139	20231023	183300	493210110	18780	18780	18780	18780	0
140	20231023	183200	493210110	18780	18780	18780	18780	0
141	20231023	183100	493210110	18780	18780	18780	18780	0
142	20231023	183000	493210110	18780	18780	18780	18780	0
143	20231023	182900	493210110	18780	18780	18780	18780	0
144	20231023	182800	493210110	18780	18780	18780	18780	0
145	20231023	182700	493210110	18780	18780	18780	18780	0
146	20231023	182600	493210110	18780	18780	18780	18780	0
147	20231023	182500	493210110	18780	18780	18780	18780	0
148	20231023	182400	493210110	18780	18780	18780	18780	0
149	20231023	182300	493210110	18780	18780	18780	18780	0
150	20231023	182200	493210110	18780	18780	18780	18780	0
151	20231023	182100	493210110	18780	18780	18780	18780	0
152	20231023	182000	493210110	18780	18780	18780	18780	273
153	20231023	181900	493210110	18780	18780	18780	18780	0
154	20231023	181800	493210110	18780	18780	18780	18780	0
155	20231023	181700	493210110	18780	18780	18780	18780	0
156	20231023	181600	493210110	18780	18780	18780	18780	0
157	20231023	181500	493210110	18780	18780	18780	18780	0
158	20231023	181400	493210110	18780	18780	18780	18780	0
159	20231023	181300	493210110	18780	18780	18780	18780	0
160	20231023	181200	493210110	18780	18780	18780	18780	0
161	20231023	181100	493210110	18780	18780	18780	18780	0
162	20231023	181000	493210110	18780	18780	18780	18780	0
163	20231023	180900	493210110	18780	18780	18780	18780	0
164	20231023	180800	493210110	18780	18780	18780	18780	0
165	20231023	180700	493210110	18780	18780	18780	18780	0
166	20231023	180600	493210110	18780	18780	18780	18780	0
167	20231023	180500	493210110	18780	18780	18780	18780	0
168	20231023	180400	493210110	18780	18780	18780	18780	0
169	20231023	180300	493210110	18780	18780	18780	18780	0
170	20231023	180200	493210110	18780	18780	18780	18780	0
171	20231023	180100	493210110	18780	18780	18780	18780	0
172	20231023	180000	493210110	18780	18780	18780	18780	0
173	20231023	175900	493210110	18780	18780	18780	18780	0
174	20231023	175800	493210110	18780	18780	18780	18780	0
175	20231023	175700	493210110	18780	18780	18780	18780	0
176	20231023	175600	493210110	18780	18780	18780	18780	0
177	20231023	175500	493210110	18780	18780	18780	18780	0
178	20231023	175400	493210110	18780	18780	18780	18780	0
179	20231023	175300	493210110	18780	18780	18780	18780	0
180	20231023	175200	493210110	18780	18780	18780	18780	0
181	20231023	175100	493210110	18780	18780	18780	18780	0
182	20231023	175000	493210110	18780	18780	18780	18780	273
183	20231023	174900	493210110	18780	18780	18780	18780	0
184	20231023	174800	493210110	18780	18780	18780	18780	0
185	20231023	174700	493210110	18780	18780	18780	18780	0
186	20231023	174600	493210110	18780	18780	18780	18780	0
187	20231023	174500	493210110	18780	18780	18780	18780	0
188	20231023	174400	493210110	18780	18780	18780	18780	0
189	20231023	174300	493210110	18780	18780	18780	18780	0
190	20231023	174200	493210110	18780	18780	18780	18780	0
191	20231023	174100	493210110	18780	18780	18780	18780	0
192	20231023	174000	493210110	18780	18780	18780	18780	0
193	20231023	173900	493210110	18780	18780	18780	18780	0
194	20231023	173800	493210110	18780	18780	18780	18780	0
195	20231023	173700	493210110	18780	18780	18780	18780	0
196	20231023	173600	493210110	18780	18780	18780	18780	0
197	20231023	173500	493210110	18780	18780	18780	18780	0
198	20231023	173400	493210110	18780	18780	18780	18780	0
199	20231023	173300	493210110	18780	18780	18780	18780	0
200	20231023	173200	493210110	18780	18780	18780	18780	0
201	20231023	173100	493210110	18780	18780	18780	18780	0
202	20231023	173000	493210110	18780	18780	18780	18780	0
203	20231023	172900	493210110	18780	18780	18780	18780	0
204	20231023	172800	493210110	18780	18780	18780	18780	0
205	20231023	172700	493210110	18780	18780	18780	18780	0
206	20231023	172600	493210110	18780	18780	18780	18780	0
207	20231023	172500	493210110	18780	18780	18780	18780	0
208	20231023	172400	493210110	18780	18780	18780	18780	0
209	20231023	172300	493210110	18780	18780	18780	18780	0
210	20231023	172200	493210110	18780	18780	18780	18780	0
211	20231023	172100	493210110	18780	18780	18780	18780	0
212	20231023	172000	493210110	18780	18780	18780	18780	273
213	20231023	171900	493210110	18780	18780	18780	18780	0
214	20231023	171800	493210110	18780	18780	18780	18780	0
215	20231023	171700	493210110	18780	18780	18780	18780	0
216	20231023	171600	493210110	18780	18780	18780	18780	0
217	20231023	171500	493210110	18780	18780	18780	18780	0
218	20231023	171400	493210110	18780	18780	18780	18780	0
219	20231023	171300	493210110	18780	18780	18780	18780	0
220	20231023	171200	493210110	18780	18780	18780	18780	0
221	20231023	171100	493210110	18780	18780	18780	18780	0
222	20231023	171000	493210110	18780	18780	18780	18780	0
223	20231023	170900	493210110	18780	18780	18780	18780	0
224	20231023	170800	493210110	18780	18780	18780	18780	0
225	20231023	170700	493210110	18780	18780	18780	18780	0
226	20231023	170600	493210110	18780	18780	18780	18780	0
227	20231023	170500	493210110	18780	18780	18780	18780	0
228	20231023	170400	493210110	18780	18780	18780	18780	0
229	20231023	170300	493210110	18780	18780	18780	18780	0
230	20231023	170200	493210110	18780	18780	18780	18780	0
231	20231023	170100	493210110	18780	18780	18780	18780	0
232	20231023	170000	493210110	18780	18780	18780	18780	0
233	20231023	165900	493210110	18780	18780	18780	18780	0
234	20231023	165800	493210110	18780	18780	18780	18780	0
235	20231023	165700	493210110	18780	18780	18780	18780	0
236	20231023	165600	493210110	18780	18780	18780	18780	0
237	20231023	165500	493210110	18780	18780	18780	18780	0
238	20231023	165400	493210110	18780	18780	18780	18780	0
239	20231023	165300	493210110	18780	18780	18780	18780	0
240	20231023	165200	493210110	18780	18780	18780	18780	0
241	20231023	165100	493210110	18780	18780	18780	18780	0
242	20231023	165000	493210110	18780	18780	18780	18780	273
243	20231023	164900	493210110	18780	18780	18780	18780	0
244	20231023	164800	493210110	18780	18780	18780	18780	0
245	20231023	164700	493210110	18780	18780	18780	18780	0
246	20231023	164600	493210110	18780	18780	18780	18780	0
247	20231023	164500	493210110	18780	18780	18780	18780	0
248	20231023	164400	493210110	18780	18780	18780	18780	0
249	20231023	164300	493210110	18780	18780	18780	18780	0
250	20231023	164200	493210110	18780	18780	18780	18780	0
251	20231023	164100	493210110	18780	18780	18780	18780	0
252	20231023	164000	493210110	18780	18780	18780	18780	0
253	20231023	163900	493210110	18780	18780	18780	18780	0
254	20231023	163800	493210110	18780	18780	18780	18780	0
255	20231023	163700	493210110	18780	18780	18780	18780	0
256	20231023	163600	493210110	18780	18780	18780	18780	0
257	20231023	163500	493210110	18780	18780	18780	18780	0
258	20231023	163400	493210110	18780	18780	18780	18780	0
259	20231023	163300	493210110	18780	18780	18780	18780	0
260	20231023	163200	493210110	18780	18780	18780	18780	0
261	20231023	163100	493210110	18780	18780	18780	18780	0
262	20231023	163000	493210110	18780	18780	18780	18780	0
263	20231023	162900	493210110	18780	18780	18780	18780	0
264	20231023	162800	493210110	18780	18780	18780	18780	0
265	20231023	162700	493210110	18780	18780	18780	18780	0
266	20231023	162600	493210110	18780	18780	18780	18780	0
267	20231023	162500	493210110	18780	18780	18780	18780	0
268	20231023	162400	493210110	18780	18780	18780	18780	0
269	20231023	162300	493210110	18780	18780	18780	18780	0
270	20231023	162200	493210110	18780	18780	18780	18780	0
271	20231023	162100	493210110	18780	18780	18780	18780	0
272	20231023	162000	493210110	18780	18780	18780	18780	273
273	20231023	161900	493210110	18780	18780	18780	18780	0
274	20231023	161800	493210110	18780	18780	18780	18780	0
275	20231023	161700	493210110	18780	18780	18780	18780	0
276	20231023	161600	493210110	18780	18780	18780	18780	0
277	20231023	161500	493210110	18780	18780	18780	18780	0
278	20231023	161400	493210110	18780	18780	18780	18780	0
279	20231023	161300	493210110	18780	18780	18780	18780	0
280	20231023	161200	493210110	18780	18780	18780	18780	0
281	20231023	161100	493210110	18780	18780	18780	18780	0
282	20231023	161000	493210110	18780	18780	18780	18780	0
283	20231023	160900	493210110	18780	18780	18780	18780	0
284	20231023	160800	493210110	18780	18780	18780	18780	0
285	20231023	160700	493210110	18780	18780	18780	18780	0
286	20231023	160600	493210110	18780	18780	18780	18780	0
287	20231023	160500	493210110	18780	18780	18780	18780	0
288	20231023	160400	493210110	18780	18780	18780	18780	0
289	20231023	160300	493210110	18780	18780	18780	18780	0
290	20231023	160200	493210110	18780	18780	18780	18780	0
291	20231023	160100	493210110	18780	18780	18780	18780	0
292	20231023	160000	493210110	18780	18780	18780	18780	0
293	20231023	155900	493210110	18780	18780	18780	18780	0
294	20231023	155800	493210110	18780	18780	18780	18780	0
295	20231023	155700	493210110	18780	18780	18780	18780	0
296	20231023	155600	493210110	18780	18780	18780	18780	0
297	20231023	155500	493210110	18780	18780	18780	18780	0
298	20231023	155400	493210110	18780	18780	18780	18780	0
299	20231023	155300	493210110	18780	18780	18780	18780	0
300	20231023	155200	493210110	18780	18780	18780	18780	0
301	20231023	155100	493210110	18780	18780	18780	18780	0
302	20231023	155000	493210110	18780	18780	18780	18780	273
303	20231023	154900	493210110	18780	18780	18780	18780	0
304	20231023	154800	493210110	18780	18780	18780	18780	0
305	20231023	154700	493210110	18780	18780	18780	18780	0
306	20231023	154600	493210110	18780	18780	18780	18780	0
307	20231023	154500	493210110	18780	18780	18780	18780	0
308	20231023	154400	493210110	18780	18780	18780	18780	0
309	20231023	154300	493210110	18780	18780	18780	18780	0
310	20231023	154200	493210110	18780	18780	18780	18780	0
311	20231023	154100	493210110	18780	18780	18780	18780	0
312	20231023	154000	493210110	18780	18780	18780	18780	0
313	20231023	153900	493210110	18780	18780	18780	18780	0
314	20231023	153800	493210110	18780	18780	18780	18780	0
315	20231023	153700	493210110	18780	18780	18780	18780	0
316	20231023	153600	493210110	18780	18780	18780	18780	0
317	20231023	153500	493210110	18780	18780	18780	18780	0
318	20231023	153400	493210110	18780	18780	18780	18780	0
319	20231023	153300	493210110	18780	18780	18780	18780	0
320	20231023	153200	493210110	18780	18780	18780	18780	0
321	20231023	153100	493210110	18780	18780	18780	18780	0
322	20231023	153000	493210110	18780	18780	18780	18780	273
323	20231023	152900	488083170	18790	18790	18790	18790	0
324	20231023	152800	488083170	18790	18790	18790	18790	0
325	20231023	152700	488083170	18790	18790	18790	18790	0
326	20231023	152600	488083170	18790	18790	18790	18790	0
327	20231023	152500	488083170	18790	18790	18790	18790	0
328	20231023	152400	488083170	18790	18790	18790	18790	0
329	20231023	152300	488083170	18790	18790	18790	18790	0
330	20231023	152200	488083170	18790	18790	18790	18790	0
331	20231023	152100	488083170	18790	18790	18790	18790	0
332	20231023	152000	488083170	18790	18790	18790	18790	0
333	20231023	151900	488083170	18790	18640	18790	18630	50
334	20231023	151800	487150680	18740	18740	18740	18740	3
335	20231023	151700	487094460	18870	18820	18870	18620	445
336	20231023	151600	478772270	18860	18860	18860	18860	55
337	20231023	151500	477734970	18770	18770	18770	18770	0
338	20231023	151400	477734970	18770	18770	18770	18770	0
339	20231023	151300	477734970	18770	18770	18770	18770	0
340	20231023	151200	477734970	18770	18820	18820	18760	301
341	20231023	151100	472084570	18870	18870	18870	18870	0
342	20231023	151000	472084570	18870	18870	18870	18870	5
343	20231023	150900	471990220	18880	18880	18880	18880	0
344	20231023	150800	471990220	18880	18880	18880	18880	0
345	20231023	150700	471990220	18880	18830	18880	18800	83
346	20231023	150600	470428920	18880	18830	18880	18830	6
347	20231023	150500	470315890	18880	18880	18880	18880	0
348	20231023	150400	470315890	18880	18880	18880	18880	0
349	20231023	150300	470315890	18880	18880	18880	18880	0
350	20231023	150200	470315890	18880	18880	18880	18880	0
351	20231023	150100	470315890	18880	18880	18880	18880	0
352	20231023	150000	470315890	18880	18880	18880	18880	0
353	20231023	145900	470315890	18880	18880	18880	18880	0
354	20231023	145800	470315890	18880	18880	18880	18880	0
355	20231023	145700	470315890	18880	18880	18880	18880	1
356	20231023	145600	470297010	18840	18840	18840	18840	0
357	20231023	145500	470297010	18840	18870	18870	18840	258
358	20231023	145400	465431250	18870	18860	18870	18840	81
359	20231023	145300	463903610	18870	18900	18900	18870	7
360	20231023	145200	463771380	18900	18900	18900	18900	0
361	20231023	145100	463771380	18900	18900	18900	18900	0
362	20231023	145000	463771380	18900	18900	18900	18900	1
363	20231023	144900	463752480	18900	18900	18900	18900	1
364	20231023	144800	463733580	18820	18820	18820	18820	0
365	20231023	144700	463733580	18820	18820	18820	18820	0
366	20231023	144600	463733580	18820	18820	18820	18820	7
367	20231023	144500	463601840	18820	18820	18820	18820	0
368	20231023	144400	463601840	18820	18820	18820	18800	161
369	20231023	144300	460574780	18840	18840	18840	18840	4
370	20231023	144200	460499420	18850	18850	18850	18850	10
371	20231023	144100	460310920	18850	18870	18870	18850	221
372	20231023	144000	456144340	18870	18870	18870	18870	0
373	20231023	143900	456144340	18870	18870	18870	18870	0
374	20231023	143800	456144340	18870	18870	18870	18870	4
375	20231023	143700	456068860	18870	18870	18870	18870	3
376	20231023	143600	456012250	18880	18880	18880	18880	5
377	20231023	143500	455917850	18880	18920	18920	18880	3
378	20231023	143400	455861130	18920	18860	18920	18860	103
379	20231023	143300	453918370	18910	18920	18920	18910	2
380	20231023	143200	453880540	18930	18910	18940	18870	452
381	20231023	143100	445344950	18920	18940	18940	18920	16
382	20231023	143000	445042160	18940	18940	18940	18940	0
383	20231023	142900	445042160	18940	18940	18940	18940	1
384	20231023	142800	445023220	18940	18940	18940	18940	1
385	20231023	142700	445004280	18940	18940	18940	18940	1
386	20231023	142600	444985340	18940	18940	18940	18940	1
387	20231023	142500	444966400	18940	18940	18940	18940	0
388	20231023	142400	444966400	18940	18940	18940	18940	1
389	20231023	142300	444947460	18940	18940	18940	18940	2
390	20231023	142200	444909580	18940	18940	18940	18940	6
391	20231023	142100	444795940	18940	18940	18940	18940	5
392	20231023	142000	444701240	18940	18940	18940	18940	11
393	20231023	141900	444492900	18940	18940	18940	18940	2
394	20231023	141800	444455020	18930	18930	18930	18930	0
395	20231023	141700	444455020	18930	18940	18940	18930	15
396	20231023	141600	444171050	18940	18940	18940	18940	4
397	20231023	141500	444095290	18940	18940	18940	18940	1
398	20231023	141400	444076350	18930	18940	18940	18930	12
399	20231023	141300	443849170	18940	18940	18940	18940	38
400	20231023	141200	443129450	18940	18940	18940	18940	1
401	20231023	141100	443110510	18940	18940	18940	18940	0
402	20231023	141000	443110510	18940	18940	18940	18940	10
403	20231023	140900	442921110	18920	18920	18920	18920	0
404	20231023	140800	442921110	18920	18920	18920	18920	1
405	20231023	140700	442902190	18920	18950	18950	18920	116
406	20231023	140600	440706950	18950	18950	18950	18950	4
407	20231023	140500	440631150	18950	18950	18950	18950	9
408	20231023	140400	440460600	18940	18940	18940	18940	0
409	20231023	140300	440460600	18940	18950	18950	18940	6
410	20231023	140200	440346910	18940	18960	18960	18940	31
411	20231023	140100	439759640	18960	18960	18960	18960	5
412	20231023	140000	439664840	18960	18960	18960	18960	9
413	20231023	135900	439494200	18960	18960	18960	18960	5
414	20231023	135800	439399400	18960	18960	18960	18960	6
415	20231023	135700	439285640	18960	18960	18960	18960	7
416	20231023	135600	439152920	18960	18960	18960	18960	4
417	20231023	135500	439077080	18950	18950	18950	18950	0
418	20231023	135400	439077080	18950	18950	18950	18950	2
419	20231023	135300	439039180	18940	18940	18940	18940	0
420	20231023	135200	439039180	18940	18940	18940	18940	1
421	20231023	135100	439020240	18910	18910	18910	18910	0
422	20231023	135000	439020240	18910	18910	18910	18910	0
423	20231023	134900	439020240	18910	18910	18910	18910	1
424	20231023	134800	439001330	18900	18900	18900	18900	1
425	20231023	134700	438982430	18900	18950	18950	18900	37
426	20231023	134600	438282030	18950	18950	18950	18950	0
427	20231023	134500	438282030	18950	18960	18960	18950	117
428	20231023	134400	436063750	18970	18970	18970	18970	2
429	20231023	134300	436025810	18970	18970	18970	18970	0
430	20231023	134200	436025810	18970	18970	18970	18970	0
431	20231023	134100	436025810	18970	18970	18970	18970	0
432	20231023	134000	436025810	18970	18970	18970	18970	0
433	20231023	133900	436025810	18970	18970	18970	18970	1
434	20231023	133800	436006840	18900	18900	18900	18900	0
435	20231023	133700	436006840	18900	18950	18950	18900	217
436	20231023	133600	431904690	18980	18950	18980	18950	8
437	20231023	133500	431753050	18950	18980	18980	18950	35
438	20231023	133400	431089280	18970	18970	18970	18970	0
439	20231023	133300	431089280	18970	18970	18970	18970	2
440	20231023	133200	431051340	18970	18970	18970	18970	3
441	20231023	133100	430994430	18970	18970	18970	18970	0
442	20231023	133000	430994430	18970	18980	18980	18970	17
443	20231023	132900	430671920	18970	18970	18970	18970	0
444	20231023	132800	430671920	18970	18970	18970	18970	0
445	20231023	132700	430671920	18970	18970	18970	18970	7
446	20231023	132600	430539130	18970	18970	18970	18970	6
447	20231023	132500	430425310	18970	18970	18970	18970	10
448	20231023	132400	430235610	18970	18970	18970	18970	0
449	20231023	132300	430235610	18970	18970	18970	18970	0
450	20231023	132200	430235610	18970	18970	18970	18970	10
451	20231023	132100	430045910	18970	18980	18980	18970	14
452	20231023	132000	429780310	18970	18970	18970	18970	0
453	20231023	131900	429780310	18970	18970	18970	18970	0
454	20231023	131800	429780310	18970	18970	18970	18970	0
455	20231023	131700	429780310	18970	18970	18970	18970	11
456	20231023	131600	429571640	18970	18970	18970	18970	0
457	20231023	131500	429571640	18970	18970	18970	18970	15
458	20231023	131400	429287090	18970	18980	18980	18970	35
459	20231023	131300	428622990	18980	18970	18980	18970	7
460	20231023	131200	428490150	18970	18970	18970	18970	2
461	20231023	131100	428452210	18970	18980	18980	18970	59
462	20231023	131000	427332410	18980	18990	18990	18980	16
463	20231023	130900	427028710	18980	18980	18980	18980	0
464	20231023	130800	427028710	18980	18980	18980	18980	0
465	20231023	130700	427028710	18980	18980	18980	18980	18
466	20231023	130600	426687070	18980	18980	18980	18980	0
467	20231023	130500	426687070	18980	18990	18990	18980	6
468	20231023	130400	426573180	18990	18990	18990	18990	2
469	20231023	130300	426535200	18990	18990	18990	18990	0
470	20231023	130200	426535200	18990	18990	18990	18990	0
471	20231023	130100	426535200	18990	18990	18990	18990	1
472	20231023	130000	426516210	18960	18960	18960	18960	2
473	20231023	125900	426478290	18960	18960	18960	18960	1
474	20231023	125800	426459330	18970	18970	18970	18970	36
475	20231023	125700	425776410	18960	18960	18960	18960	0
476	20231023	125600	425776410	18960	18960	18960	18960	0
477	20231023	125500	425776410	18960	18960	18960	18960	5
478	20231023	125400	425681610	18960	18970	18970	18960	33
479	20231023	125300	425055760	18990	18990	18990	18990	0
480	20231023	125200	425055760	18990	18990	18990	18990	0
481	20231023	125100	425055760	18990	18990	18990	18990	0
482	20231023	125000	425055760	18990	18990	18990	18990	22
483	20231023	124900	424637980	18990	18980	18990	18980	18
484	20231023	124800	424296170	18980	18980	18980	18980	0
485	20231023	124700	424296170	18980	18980	18980	18980	2
486	20231023	124600	424258210	18980	18980	18980	18980	10
487	20231023	124500	424068410	18980	18980	18980	18980	2
488	20231023	124400	424030450	18970	18970	18970	18970	1
489	20231023	124300	424011480	18850	18940	18940	18820	301
490	20231023	124200	418333950	18950	18950	18950	18950	310
491	20231023	124100	412459450	18950	18960	18960	18950	130
492	20231023	124000	409995610	18970	18980	18980	18970	44
493	20231023	123900	409160730	18990	19000	19000	18990	31
494	20231023	123800	408571970	19000	19010	19010	19000	109
495	20231023	123700	406500480	19020	19020	19020	19020	0
496	20231023	123600	406500480	19020	19020	19020	19020	0
497	20231023	123500	406500480	19020	19020	19020	19020	33
498	20231023	123400	405872820	19020	19030	19030	19020	9
499	20231023	123300	405701560	19030	19030	19030	19030	11
500	20231023	123200	405492230	19040	19040	19040	19040	10
501	20231023	123100	405301830	19040	19040	19040	19040	4
502	20231023	123000	405225670	19040	19040	19040	19040	0
503	20231023	122900	405225670	19040	19040	19040	19040	0
504	20231023	122800	405225670	19040	19040	19040	19040	0
505	20231023	122700	405225670	19040	19040	19040	19040	0
506	20231023	122600	405225670	19040	19040	19040	19040	0
507	20231023	122500	405225670	19040	19040	19040	19040	0
508	20231023	122400	405225670	19040	19030	19040	19030	104
509	20231023	122300	403246520	19040	19050	19050	19040	72
510	20231023	122200	401875490	19060	19060	19060	19050	7
511	20231023	122100	401742080	19060	19060	19060	19060	5
512	20231023	122000	401646780	19060	19060	19060	19060	10
513	20231023	121900	401456180	19060	19060	19060	19060	0
514	20231023	121800	401456180	19060	19060	19060	19060	6
515	20231023	121700	401341820	19060	19060	19060	19060	21
516	20231023	121600	400941560	19060	19060	19060	19060	0
517	20231023	121500	400941560	19060	19060	19060	19060	0
518	20231023	121400	400941560	19060	19060	19060	19060	0
519	20231023	121300	400941560	19060	19070	19070	19060	26
520	20231023	121200	400445820	19060	19060	19060	19060	1
521	20231023	121100	400426760	19040	19040	19040	19040	0
522	20231023	121000	400426760	19040	19040	19040	19040	0
523	20231023	120900	400426760	19040	19040	19040	19040	0
524	20231023	120800	400426760	19040	19040	19040	19040	1
525	20231023	120700	400407720	19050	19050	19050	19050	70
526	20231023	120600	399074220	19030	19030	19030	19030	0
527	20231023	120500	399074220	19030	19030	19030	19030	0
528	20231023	120400	399074220	19030	19030	19030	19030	0
529	20231023	120300	399074220	19030	19040	19040	19030	22
530	20231023	120200	398655490	19040	19040	19040	19040	0
531	20231023	120100	398655490	19040	19060	19060	19040	61
532	20231023	120000	397493570	19040	19040	19040	19040	0
533	20231023	115900	397493570	19040	19040	19040	19040	0
534	20231023	115800	397493570	19040	19040	19040	19040	0
535	20231023	115700	397493570	19040	19070	19070	19040	13
536	20231023	115600	397245690	19100	19100	19100	19100	13
537	20231023	115500	396997390	19070	19070	19070	19070	1
538	20231023	115400	396978320	19070	19070	19070	19070	0
539	20231023	115300	396978320	19070	19070	19070	19070	0
540	20231023	115200	396978320	19070	19070	19070	19070	5
541	20231023	115100	396882970	19080	19080	19080	19080	0
542	20231023	115000	396882970	19080	19080	19080	19080	166
543	20231023	114900	393715690	19120	19120	19120	19120	1
544	20231023	114800	393696570	19120	19090	19120	19090	549
545	20231023	114700	383216130	19090	19090	19090	19090	0
546	20231023	114600	383216130	19090	19100	19100	19090	14
547	20231023	114500	382948850	19090	19090	19090	19090	0
548	20231023	114400	382948850	19090	19090	19090	19090	0
549	20231023	114300	382948850	19090	19090	19090	19090	0
550	20231023	114200	382948850	19090	19090	19090	19090	28
551	20231023	114100	382414330	19090	19120	19120	19090	405
552	20231023	114000	374682500	19120	19120	19120	19120	0
553	20231023	113900	374682500	19120	19120	19120	19120	0
554	20231023	113800	374682500	19120	19130	19130	19090	42
555	20231023	113700	373880340	19150	19150	19150	19150	29
556	20231023	113600	373324990	19160	19160	19160	19160	7
557	20231023	113500	373190870	19160	19160	19160	19160	0
558	20231023	113400	373190870	19160	19160	19160	19160	6
559	20231023	113300	373075910	19170	19170	19180	19170	12
560	20231023	113200	372845850	19170	19170	19170	19170	0
561	20231023	113100	372845850	19170	19170	19170	19170	5
562	20231023	113000	372750000	19180	19190	19190	19180	39
563	20231023	112900	372001960	19190	19190	19190	19190	0
564	20231023	112800	372001960	19190	19190	19190	19190	11
565	20231023	112700	371790870	19190	19190	19190	19190	5
566	20231023	112600	371694920	19190	19190	19190	19190	4
567	20231023	112500	371618160	19190	19190	19190	19190	1
568	20231023	112400	371598970	19180	19190	19190	19180	8
569	20231023	112300	371445500	19190	19190	19190	19190	2
570	20231023	112200	371407120	19190	19190	19190	19190	40
571	20231023	112100	370639520	19180	19180	19180	19180	7
572	20231023	112000	370505260	19190	19190	19190	19190	1
573	20231023	111900	370486070	19170	19170	19170	19170	4
574	20231023	111800	370409390	19170	19170	19170	19170	6
575	20231023	111700	370294370	19180	19200	19200	19180	165
576	20231023	111600	367126550	19200	19200	19200	19200	14
577	20231023	111500	366857750	19200	19200	19200	19200	3
578	20231023	111400	366800150	19200	19190	19200	19190	7
579	20231023	111300	366665790	19190	19190	19190	19190	13
580	20231023	111200	366416320	19190	19190	19190	19190	2
581	20231023	111100	366377940	19190	19190	19190	19190	3
582	20231023	111000	366320370	19200	19210	19210	19200	44
583	20231023	110900	365475530	19220	19240	19240	19220	20
584	20231023	110800	365090960	19240	19240	19240	19240	1
585	20231023	110700	365071720	19240	19240	19240	19240	562
586	20231023	110600	354258840	19240	19240	19240	19240	4
587	20231023	110500	354181880	19240	19240	19250	19240	9
588	20231023	110400	354008710	19250	19250	19250	19250	10
589	20231023	110300	353816210	19240	19240	19240	19240	10
590	20231023	110200	353623810	19230	19230	19230	19230	0
591	20231023	110100	353623810	19230	19240	19240	19230	7
592	20231023	110000	353489140	19250	19260	19260	19250	14
593	20231023	105900	353219630	19250	19250	19250	19250	0
594	20231023	105800	353219630	19250	19250	19250	19250	86
595	20231023	105700	351564130	19240	19250	19250	19240	20
596	20231023	105600	351179190	19250	19240	19250	19240	4
597	20231023	105500	351102200	19250	19250	19250	19250	2
598	20231023	105400	351063700	19250	19250	19250	19250	10
599	20231023	105300	350871200	19240	19240	19240	19240	0
600	20231023	105200	350871200	19240	19250	19250	19240	104
601	20231023	105100	348869240	19250	19250	19260	19240	903
602	20231023	105000	331485980	19200	19200	19200	19200	268
603	20231023	104900	326340380	19200	19200	19200	19200	8
604	20231023	104800	326186780	19200	19200	19200	19200	105
605	20231023	104700	324170780	19200	19200	19200	19200	5
606	20231023	104600	324074780	19190	19190	19190	19190	2
607	20231023	104500	324036400	19170	19170	19170	19170	0
608	20231023	104400	324036400	19170	19170	19170	19170	0
609	20231023	104300	324036400	19170	19170	19170	19170	1
610	20231023	104200	324017230	19200	19200	19200	19200	0
611	20231023	104100	324017230	19200	19200	19200	19200	0
612	20231023	104000	324017230	19200	19240	19240	19200	25
613	20231023	103900	323537030	19250	19150	19250	19100	720
614	20231023	103800	309761780	19140	19190	19190	19140	500
615	20231023	103700	300185230	19200	19200	19200	19200	0
616	20231023	103600	300185230	19200	19150	19200	19150	301
617	20231023	103500	294406080	19150	19160	19160	19150	20
618	20231023	103400	294022960	19150	19150	19150	19150	287
619	20231023	103300	288526910	19150	19140	19150	19140	6
620	20231023	103200	288412020	19140	19140	19140	19140	29
621	20231023	103100	287856960	19140	19140	19140	19140	2
622	20231023	103000	287818680	19090	19090	19090	19090	0
623	20231023	102900	287818680	19090	19090	19090	19090	0
624	20231023	102800	287818680	19090	19100	19100	19090	2
625	20231023	102700	287780490	19100	19080	19100	19080	169
626	20231023	102600	284552790	19100	19090	19100	19090	14
627	20231023	102500	284285490	19100	19090	19100	19090	299
628	20231023	102400	278575650	19040	19040	19040	19040	0
629	20231023	102300	278575650	19040	19040	19040	19040	43
630	20231023	102200	277756930	19040	19030	19040	19030	46
631	20231023	102100	276881530	19030	19040	19040	19030	14
632	20231023	102000	276615030	19040	19040	19040	19040	4
633	20231023	101900	276538870	19040	19040	19040	19040	12
634	20231023	101800	276310390	19040	19040	19040	19040	0
635	20231023	101700	276310390	19040	19040	19040	19040	12
636	20231023	101600	276081910	19040	19040	19040	19040	0
637	20231023	101500	276081910	19040	19040	19040	19040	44
638	20231023	101400	275244150	19010	19010	19010	19010	1
639	20231023	101300	275225140	19010	19000	19010	19000	493
640	20231023	101200	265853260	19000	19020	19020	19000	39
641	20231023	101100	265111900	19010	19010	19010	19010	0
642	20231023	101000	265111900	19010	19010	19010	19010	0
643	20231023	100900	265111900	19010	19010	19010	19010	0
644	20231023	100800	265111900	19010	19040	19040	19010	401
645	20231023	100700	257488180	19150	19050	19150	19050	10
646	20231023	100600	257297230	19050	19050	19050	19050	19
647	20231023	100500	256935280	19010	19010	19010	19010	0
648	20231023	100400	256935280	19010	19010	19010	19010	0
649	20231023	100300	256935280	19010	19060	19060	19010	209
650	20231023	100200	252960760	19070	19090	19090	19070	117
651	20231023	100100	250728900	19100	19100	19100	19100	7
652	20231023	100000	250595200	19150	19110	19150	19090	250
653	20231023	095900	245817680	19110	19110	19120	19110	14
654	20231023	095800	245550110	19110	19110	19110	19110	5
655	20231023	095700	245454560	19100	19100	19100	19100	99
656	20231023	095600	243563660	19100	19110	19120	19100	104
657	20231023	095500	241577060	19110	19110	19110	19110	4
658	20231023	095400	241500620	19140	19140	19140	19140	5
659	20231023	095300	241404920	19100	19100	19100	19100	0
660	20231023	095200	241404920	19100	19100	19100	19100	0
661	20231023	095100	241404920	19100	19100	19100	19100	41
662	20231023	095000	240621820	19100	19120	19150	19100	437
663	20231023	094900	232266360	19110	19130	19150	19110	559
664	20231023	094800	221572860	19150	19150	19150	19140	239
665	20231023	094700	216996240	19140	19150	19150	19140	203
666	20231023	094600	213108820	19120	19150	19300	19120	301
667	20231023	094500	207332190	19150	19210	19300	19140	441
668	20231023	094400	198876130	19300	19300	19300	19300	0
669	20231023	094300	198876130	19300	19300	19300	19210	113
670	20231023	094200	196705020	19210	19300	19300	19210	9
671	20231023	094100	196531410	19300	19200	19300	19190	17
672	20231023	094000	196204930	19200	19200	19200	19200	0
673	20231023	093900	196204930	19200	19190	19300	19190	17
674	20231023	093800	195878250	19190	19190	19190	19190	4
675	20231023	093700	195801490	19190	19300	19300	19180	22
676	20231023	093600	195378720	19300	19190	19300	19190	7
677	20231023	093500	195244060	19190	19190	19190	19190	7
678	20231023	093400	195109730	19200	19200	19200	19200	36
679	20231023	093300	194418530	19270	19270	19270	19270	0
680	20231023	093200	194418530	19270	19380	19390	19270	639
681	20231023	093100	182080890	19390	19400	19450	19320	413
682	20231023	093000	174077250	19400	19300	19400	19300	692
683	20231023	092900	160660530	19390	19230	19400	19230	1047
684	20231023	092800	140387020	19230	19230	19230	19230	127
685	20231023	092700	137944810	19230	19220	19230	19220	106
686	20231023	092600	135906740	19210	19180	19210	19120	611
687	20231023	092500	124179320	19200	19210	19210	19190	400
688	20231023	092400	116499430	19210	19220	19220	19200	115
689	20231023	092300	114290310	19220	19070	19230	19070	1896
690	20231023	092200	77960610	19070	19060	19080	19060	13
691	20231023	092100	77712690	19060	19040	19070	19040	342
692	20231023	092000	71194160	19060	19060	19060	19060	0
693	20231023	091900	71194160	19060	19000	19060	19000	3
694	20231023	091800	71137040	19070	19060	19070	19060	38
695	20231023	091700	70412580	19070	18880	19080	18880	78
696	20231023	091600	68924670	19100	19100	19100	19100	0
697	20231023	091500	68924670	19100	19130	19130	18920	63
698	20231023	091400	67720910	19130	18740	19140	18740	1300
699	20231023	091300	43166050	18810	18800	18810	18740	17
700	20231023	091200	42846450	18820	18820	18820	18820	0
701	20231023	091100	42846450	18820	18710	18820	18680	154
702	20231023	091000	39966720	18820	18820	18820	18710	10
703	20231023	090900	39779360	18820	18740	18820	18740	281
704	20231023	090800	34512510	18740	18690	18740	18630	401
705	20231023	090700	27038530	18840	18840	18840	18840	2
706	20231023	090600	27000850	18820	18690	18820	18680	400
707	20231023	090500	19521290	18690	18780	18780	18690	203
708	20231023	090400	15711960	18780	18750	18780	18750	45
709	20231023	090300	14868030	18750	18690	18750	18690	42
710	20231023	090200	14081850	18650	18650	18650	18650	0
711	20231023	090100	14081850	18650	18650	18650	18650	1
712	20231023	090000	14063200	18620	18650	18750	18620	657