KissMeData/126700/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	200200	2000558760	18540	18540	18540	18540	1236
3	20231010	200100	2000558760	18540	18540	18540	18540	0
4	20231010	200000	2000558760	18540	18540	18540	18540	0
5	20231010	195900	2000558760	18540	18540	18540	18540	0
6	20231010	195800	2000558760	18540	18540	18540	18540	0
7	20231010	195700	2000558760	18540	18540	18540	18540	0
8	20231010	195600	2000558760	18540	18540	18540	18540	0
9	20231010	195500	2000558760	18540	18540	18540	18540	0
10	20231010	195400	2000558760	18540	18540	18540	18540	0
11	20231010	195300	2000558760	18540	18540	18540	18540	0
12	20231010	195200	2000558760	18540	18540	18540	18540	0
13	20231010	195100	2000558760	18540	18540	18540	18540	0
14	20231010	195000	2000558760	18540	18540	18540	18540	0
15	20231010	194900	2000558760	18540	18540	18540	18540	0
16	20231010	194800	2000558760	18540	18540	18540	18540	0
17	20231010	194700	2000558760	18540	18540	18540	18540	0
18	20231010	194600	2000558760	18540	18540	18540	18540	0
19	20231010	194500	2000558760	18540	18540	18540	18540	0
20	20231010	194400	2000558760	18540	18540	18540	18540	0
21	20231010	194300	2000558760	18540	18540	18540	18540	0
22	20231010	194200	2000558760	18540	18540	18540	18540	0
23	20231010	194100	2000558760	18540	18540	18540	18540	0
24	20231010	194000	2000558760	18540	18540	18540	18540	0
25	20231010	193900	2000558760	18540	18540	18540	18540	0
26	20231010	193800	2000558760	18540	18540	18540	18540	0
27	20231010	193700	2000558760	18540	18540	18540	18540	0
28	20231010	193600	2000558760	18540	18540	18540	18540	0
29	20231010	193500	2000558760	18540	18540	18540	18540	0
30	20231010	193400	2000558760	18540	18540	18540	18540	0
31	20231010	193300	2000558760	18540	18540	18540	18540	0
32	20231010	193200	2000558760	18540	18540	18540	18540	1236
33	20231010	193100	2000558760	18540	18540	18540	18540	0
34	20231010	193000	2000558760	18540	18540	18540	18540	0
35	20231010	192900	2000558760	18540	18540	18540	18540	0
36	20231010	192800	2000558760	18540	18540	18540	18540	0
37	20231010	192700	2000558760	18540	18540	18540	18540	0
38	20231010	192600	2000558760	18540	18540	18540	18540	0
39	20231010	192500	2000558760	18540	18540	18540	18540	0
40	20231010	192400	2000558760	18540	18540	18540	18540	0
41	20231010	192300	2000558760	18540	18540	18540	18540	0
42	20231010	192200	2000558760	18540	18540	18540	18540	0
43	20231010	192100	2000558760	18540	18540	18540	18540	0
44	20231010	192000	2000558760	18540	18540	18540	18540	0
45	20231010	191900	2000558760	18540	18540	18540	18540	0
46	20231010	191800	2000558760	18540	18540	18540	18540	0
47	20231010	191700	2000558760	18540	18540	18540	18540	0
48	20231010	191600	2000558760	18540	18540	18540	18540	0
49	20231010	191500	2000558760	18540	18540	18540	18540	0
50	20231010	191400	2000558760	18540	18540	18540	18540	0
51	20231010	191300	2000558760	18540	18540	18540	18540	0
52	20231010	191200	2000558760	18540	18540	18540	18540	0
53	20231010	191100	2000558760	18540	18540	18540	18540	0
54	20231010	191000	2000558760	18540	18540	18540	18540	0
55	20231010	190900	2000558760	18540	18540	18540	18540	0
56	20231010	190800	2000558760	18540	18540	18540	18540	0
57	20231010	190700	2000558760	18540	18540	18540	18540	0
58	20231010	190600	2000558760	18540	18540	18540	18540	0
59	20231010	190500	2000558760	18540	18540	18540	18540	0
60	20231010	190400	2000558760	18540	18540	18540	18540	0
61	20231010	190300	2000558760	18540	18540	18540	18540	0
62	20231010	190200	2000558760	18540	18540	18540	18540	1236
63	20231010	190100	2000558760	18540	18540	18540	18540	0
64	20231010	190000	2000558760	18540	18540	18540	18540	0
65	20231010	185900	2000558760	18540	18540	18540	18540	0
66	20231010	185800	2000558760	18540	18540	18540	18540	0
67	20231010	185700	2000558760	18540	18540	18540	18540	0
68	20231010	185600	2000558760	18540	18540	18540	18540	0
69	20231010	185500	2000558760	18540	18540	18540	18540	0
70	20231010	185400	2000558760	18540	18540	18540	18540	0
71	20231010	185300	2000558760	18540	18540	18540	18540	0
72	20231010	185200	2000558760	18540	18540	18540	18540	0
73	20231010	185100	2000558760	18540	18540	18540	18540	0
74	20231010	185000	2000558760	18540	18540	18540	18540	0
75	20231010	184900	2000558760	18540	18540	18540	18540	0
76	20231010	184800	2000558760	18540	18540	18540	18540	0
77	20231010	184700	2000558760	18540	18540	18540	18540	0
78	20231010	184600	2000558760	18540	18540	18540	18540	0
79	20231010	184500	2000558760	18540	18540	18540	18540	0
80	20231010	184400	2000558760	18540	18540	18540	18540	0
81	20231010	184300	2000558760	18540	18540	18540	18540	0
82	20231010	184200	2000558760	18540	18540	18540	18540	0
83	20231010	184100	2000558760	18540	18540	18540	18540	0
84	20231010	184000	2000558760	18540	18540	18540	18540	0
85	20231010	183900	2000558760	18540	18540	18540	18540	0
86	20231010	183800	2000558760	18540	18540	18540	18540	0
87	20231010	183700	2000558760	18540	18540	18540	18540	0
88	20231010	183600	2000558760	18540	18540	18540	18540	0
89	20231010	183500	2000558760	18540	18540	18540	18540	0
90	20231010	183400	2000558760	18540	18540	18540	18540	0
91	20231010	183300	2000558760	18540	18540	18540	18540	0
92	20231010	183200	2000558760	18540	18540	18540	18540	1236
93	20231010	183100	2000558760	18540	18540	18540	18540	0
94	20231010	183000	2000558760	18540	18540	18540	18540	0
95	20231010	182900	2000558760	18540	18540	18540	18540	0
96	20231010	182800	2000558760	18540	18540	18540	18540	0
97	20231010	182700	2000558760	18540	18540	18540	18540	0
98	20231010	182600	2000558760	18540	18540	18540	18540	0
99	20231010	182500	2000558760	18540	18540	18540	18540	0
100	20231010	182400	2000558760	18540	18540	18540	18540	0
101	20231010	182300	2000558760	18540	18540	18540	18540	0
102	20231010	182200	2000558760	18540	18540	18540	18540	0
103	20231010	182100	2000558760	18540	18540	18540	18540	0
104	20231010	182000	2000558760	18540	18540	18540	18540	0
105	20231010	181900	2000558760	18540	18540	18540	18540	0
106	20231010	181800	2000558760	18540	18540	18540	18540	0
107	20231010	181700	2000558760	18540	18540	18540	18540	0
108	20231010	181600	2000558760	18540	18540	18540	18540	0
109	20231010	181500	2000558760	18540	18540	18540	18540	0
110	20231010	181400	2000558760	18540	18540	18540	18540	0
111	20231010	181300	2000558760	18540	18540	18540	18540	0
112	20231010	181200	2000558760	18540	18540	18540	18540	0
113	20231010	181100	2000558760	18540	18540	18540	18540	0
114	20231010	181000	2000558760	18540	18540	18540	18540	0
115	20231010	180900	2000558760	18540	18540	18540	18540	0
116	20231010	180800	2000558760	18540	18540	18540	18540	0
117	20231010	180700	2000558760	18540	18540	18540	18540	0
118	20231010	180600	2000558760	18540	18540	18540	18540	0
119	20231010	180500	2000558760	18540	18540	18540	18540	0
120	20231010	180400	2000558760	18540	18540	18540	18540	0
121	20231010	180300	2000558760	18540	18540	18540	18540	0
122	20231010	180200	2000558760	18540	18540	18540	18540	1236
123	20231010	180100	2000558760	18540	18540	18540	18540	0
124	20231010	180000	2000558760	18540	18540	18540	18540	0
125	20231010	175900	2000558760	18540	18540	18540	18540	0
126	20231010	175800	2000558760	18540	18540	18540	18540	0
127	20231010	175700	2000558760	18540	18540	18540	18540	0
128	20231010	175600	2000558760	18540	18540	18540	18540	0
129	20231010	175500	2000558760	18540	18540	18540	18540	0
130	20231010	175400	2000558760	18540	18540	18540	18540	0
131	20231010	175300	2000558760	18540	18540	18540	18540	0
132	20231010	175200	2000558760	18540	18540	18540	18540	0
133	20231010	175100	2000558760	18540	18540	18540	18540	0
134	20231010	175000	2000558760	18540	18540	18540	18540	0
135	20231010	174900	2000558760	18540	18540	18540	18540	0
136	20231010	174800	2000558760	18540	18540	18540	18540	0
137	20231010	174700	2000558760	18540	18540	18540	18540	0
138	20231010	174600	2000558760	18540	18540	18540	18540	0
139	20231010	174500	2000558760	18540	18540	18540	18540	0
140	20231010	174400	2000558760	18540	18540	18540	18540	0
141	20231010	174300	2000558760	18540	18540	18540	18540	0
142	20231010	174200	2000558760	18540	18540	18540	18540	0
143	20231010	174100	2000558760	18540	18540	18540	18540	0
144	20231010	174000	2000558760	18540	18540	18540	18540	0
145	20231010	173900	2000558760	18540	18540	18540	18540	0
146	20231010	173800	2000558760	18540	18540	18540	18540	0
147	20231010	173700	2000558760	18540	18540	18540	18540	0
148	20231010	173600	2000558760	18540	18540	18540	18540	0
149	20231010	173500	2000558760	18540	18540	18540	18540	0
150	20231010	173400	2000558760	18540	18540	18540	18540	0
151	20231010	173300	2000558760	18540	18540	18540	18540	0
152	20231010	173200	2000558760	18540	18540	18540	18540	1236
153	20231010	173100	2000558760	18540	18540	18540	18540	0
154	20231010	173000	2000558760	18540	18540	18540	18540	0
155	20231010	172900	2000558760	18540	18540	18540	18540	0
156	20231010	172800	2000558760	18540	18540	18540	18540	0
157	20231010	172700	2000558760	18540	18540	18540	18540	0
158	20231010	172600	2000558760	18540	18540	18540	18540	0
159	20231010	172500	2000558760	18540	18540	18540	18540	0
160	20231010	172400	2000558760	18540	18540	18540	18540	0
161	20231010	172300	2000558760	18540	18540	18540	18540	0
162	20231010	172200	2000558760	18540	18540	18540	18540	0
163	20231010	172100	2000558760	18540	18540	18540	18540	0
164	20231010	172000	2000558760	18540	18540	18540	18540	0
165	20231010	171900	2000558760	18540	18540	18540	18540	0
166	20231010	171800	2000558760	18540	18540	18540	18540	0
167	20231010	171700	2000558760	18540	18540	18540	18540	0
168	20231010	171600	2000558760	18540	18540	18540	18540	0
169	20231010	171500	2000558760	18540	18540	18540	18540	0
170	20231010	171400	2000558760	18540	18540	18540	18540	0
171	20231010	171300	2000558760	18540	18540	18540	18540	0
172	20231010	171200	2000558760	18540	18540	18540	18540	0
173	20231010	171100	2000558760	18540	18540	18540	18540	0
174	20231010	171000	2000558760	18540	18540	18540	18540	0
175	20231010	170900	2000558760	18540	18540	18540	18540	0
176	20231010	170800	2000558760	18540	18540	18540	18540	0
177	20231010	170700	2000558760	18540	18540	18540	18540	0
178	20231010	170600	2000558760	18540	18540	18540	18540	0
179	20231010	170500	2000558760	18540	18540	18540	18540	0
180	20231010	170400	2000558760	18540	18540	18540	18540	0
181	20231010	170300	2000558760	18540	18540	18540	18540	0
182	20231010	170200	2000558760	18540	18540	18540	18540	1236
183	20231010	170100	2000558760	18540	18540	18540	18540	0
184	20231010	170000	2000558760	18540	18540	18540	18540	0
185	20231010	165900	2000558760	18540	18540	18540	18540	0
186	20231010	165800	2000558760	18540	18540	18540	18540	0
187	20231010	165700	2000558760	18540	18540	18540	18540	0
188	20231010	165600	2000558760	18540	18540	18540	18540	0
189	20231010	165500	2000558760	18540	18540	18540	18540	0
190	20231010	165400	2000558760	18540	18540	18540	18540	0
191	20231010	165300	2000558760	18540	18540	18540	18540	0
192	20231010	165200	2000558760	18540	18540	18540	18540	0
193	20231010	165100	2000558760	18540	18540	18540	18540	0
194	20231010	165000	2000558760	18540	18540	18540	18540	0
195	20231010	164900	2000558760	18540	18540	18540	18540	0
196	20231010	164800	2000558760	18540	18540	18540	18540	0
197	20231010	164700	2000558760	18540	18540	18540	18540	0
198	20231010	164600	2000558760	18540	18540	18540	18540	0
199	20231010	164500	2000558760	18540	18540	18540	18540	0
200	20231010	164400	2000558760	18540	18540	18540	18540	0
201	20231010	164300	2000558760	18540	18540	18540	18540	0
202	20231010	164200	2000558760	18540	18540	18540	18540	0
203	20231010	164100	2000558760	18540	18540	18540	18540	0
204	20231010	164000	2000558760	18540	18540	18540	18540	0
205	20231010	163900	2000558760	18540	18540	18540	18540	0
206	20231010	163800	2000558760	18540	18540	18540	18540	0
207	20231010	163700	2000558760	18540	18540	18540	18540	0
208	20231010	163600	2000558760	18540	18540	18540	18540	0
209	20231010	163500	2000558760	18540	18540	18540	18540	0
210	20231010	163400	2000558760	18540	18540	18540	18540	0
211	20231010	163300	2000558760	18540	18540	18540	18540	0
212	20231010	163200	2000558760	18540	18540	18540	18540	1236
213	20231010	163100	2000558760	18540	18540	18540	18540	0
214	20231010	163000	2000558760	18540	18540	18540	18540	0
215	20231010	162900	2000558760	18540	18540	18540	18540	0
216	20231010	162800	2000558760	18540	18540	18540	18540	0
217	20231010	162700	2000558760	18540	18540	18540	18540	0
218	20231010	162600	2000558760	18540	18540	18540	18540	0
219	20231010	162500	2000558760	18540	18540	18540	18540	0
220	20231010	162400	2000558760	18540	18540	18540	18540	0
221	20231010	162300	2000558760	18540	18540	18540	18540	0
222	20231010	162200	2000558760	18540	18540	18540	18540	0
223	20231010	162100	2000558760	18540	18540	18540	18540	0
224	20231010	162000	2000558760	18540	18540	18540	18540	0
225	20231010	161900	2000558760	18540	18540	18540	18540	0
226	20231010	161800	2000558760	18540	18540	18540	18540	0
227	20231010	161700	2000558760	18540	18540	18540	18540	0
228	20231010	161600	2000558760	18540	18540	18540	18540	0
229	20231010	161500	2000558760	18540	18540	18540	18540	0
230	20231010	161400	2000558760	18540	18540	18540	18540	0
231	20231010	161300	2000558760	18540	18540	18540	18540	0
232	20231010	161200	2000558760	18540	18540	18540	18540	0
233	20231010	161100	2000558760	18540	18540	18540	18540	0
234	20231010	161000	2000558760	18540	18540	18540	18540	0
235	20231010	160900	2000558760	18540	18540	18540	18540	0
236	20231010	160800	2000558760	18540	18540	18540	18540	0
237	20231010	160700	2000558760	18540	18540	18540	18540	0
238	20231010	160600	2000558760	18540	18540	18540	18540	0
239	20231010	160500	2000558760	18540	18540	18540	18540	0
240	20231010	160400	2000558760	18540	18540	18540	18540	0
241	20231010	160300	2000558760	18540	18540	18540	18540	0
242	20231010	160200	2000558760	18540	18540	18540	18540	1236
243	20231010	160100	2000558760	18540	18540	18540	18540	0
244	20231010	160000	2000558760	18540	18540	18540	18540	0
245	20231010	155900	2000558760	18540	18540	18540	18540	0
246	20231010	155800	2000558760	18540	18540	18540	18540	0
247	20231010	155700	2000558760	18540	18540	18540	18540	0
248	20231010	155600	2000558760	18540	18540	18540	18540	0
249	20231010	155500	2000558760	18540	18540	18540	18540	0
250	20231010	155400	2000558760	18540	18540	18540	18540	0
251	20231010	155300	2000558760	18540	18540	18540	18540	0
252	20231010	155200	2000558760	18540	18540	18540	18540	0
253	20231010	155100	2000558760	18540	18540	18540	18540	0
254	20231010	155000	2000558760	18540	18540	18540	18540	0
255	20231010	154900	2000558760	18540	18540	18540	18540	0
256	20231010	154800	2000558760	18540	18540	18540	18540	0
257	20231010	154700	2000558760	18540	18540	18540	18540	0
258	20231010	154600	2000558760	18540	18540	18540	18540	0
259	20231010	154500	2000558760	18540	18540	18540	18540	0
260	20231010	154400	2000558760	18540	18540	18540	18540	0
261	20231010	154300	2000558760	18540	18540	18540	18540	0
262	20231010	154200	2000558760	18540	18540	18540	18540	0
263	20231010	154100	2000558760	18540	18540	18540	18540	0
264	20231010	154000	2000558760	18540	18540	18540	18540	0
265	20231010	153900	2000558760	18540	18540	18540	18540	0
266	20231010	153800	2000558760	18540	18540	18540	18540	0
267	20231010	153700	2000558760	18540	18540	18540	18540	0
268	20231010	153600	2000558760	18540	18540	18540	18540	0
269	20231010	153500	2000558760	18540	18540	18540	18540	0
270	20231010	153400	2000558760	18540	18540	18540	18540	0
271	20231010	153300	2000558760	18540	18540	18540	18540	0
272	20231010	153200	2000558760	18540	18540	18540	18540	1236
273	20231010	153100	2000558760	18540	18540	18540	18540	0
274	20231010	153000	2000558760	18540	18540	18540	18540	1236
275	20231010	152900	1977643320	18450	18450	18450	18450	0
276	20231010	152800	1977643320	18450	18450	18450	18450	0
277	20231010	152700	1977643320	18450	18450	18450	18450	0
278	20231010	152600	1977643320	18450	18450	18450	18450	0
279	20231010	152500	1977643320	18450	18450	18450	18450	0
280	20231010	152400	1977643320	18450	18450	18450	18450	0
281	20231010	152300	1977643320	18450	18450	18450	18450	0
282	20231010	152200	1977643320	18450	18450	18450	18450	0
283	20231010	152100	1977643320	18450	18450	18450	18450	0
284	20231010	152000	1977643320	18450	18450	18450	18450	0
285	20231010	151900	1977643320	18450	18450	18460	18440	359
286	20231010	151800	1971021940	18450	18440	18500	18430	365
287	20231010	151700	1964274360	18440	18440	18440	18430	644
288	20231010	151600	1952400930	18440	18490	18500	18440	1995
289	20231010	151500	1915537230	18490	18480	18490	18480	902
290	20231010	151400	1898867960	18470	18480	18490	18470	507
291	20231010	151300	1889502210	18470	18460	18480	18460	366
292	20231010	151200	1882743010	18470	18480	18490	18470	762
293	20231010	151100	1868654700	18480	18470	18490	18460	436
294	20231010	151000	1860600590	18470	18490	18490	18460	187
295	20231010	150900	1857146920	18490	18470	18490	18470	886
296	20231010	150800	1840782200	18460	18470	18480	18460	123
297	20231010	150700	1838510460	18450	18470	18490	18450	1531
298	20231010	150600	1810244160	18470	18510	18510	18470	3233
299	20231010	150500	1750498050	18520	18530	18540	18520	433
300	20231010	150400	1742472500	18540	18540	18540	18540	70
301	20231010	150300	1741174700	18570	18550	18570	18550	167
302	20231010	150200	1738076650	18560	18570	18570	18560	147
303	20231010	150100	1735347830	18570	18590	18590	18570	431
304	20231010	150000	1727343650	18620	18600	18620	18600	65
305	20231010	145900	1726133950	18600	18640	18640	18600	51
306	20231010	145800	1725183380	18650	18640	18650	18620	297
307	20231010	145700	1719651000	18640	18590	18650	18590	512
308	20231010	145600	1710126970	18580	18590	18590	18570	239
309	20231010	145500	1705686150	18600	18540	18600	18490	1836
310	20231010	145400	1671674360	18550	18560	18560	18550	794
311	20231010	145300	1656943990	18560	18590	18590	18560	110
312	20231010	145200	1654900330	18600	18640	18640	18600	1273
313	20231010	145100	1631220950	18610	18660	18660	18600	518
314	20231010	145000	1621584510	18680	18690	18690	18680	95
315	20231010	144900	1619809430	18700	18700	18700	18700	40
316	20231010	144800	1619061430	18720	18740	18740	18600	151
317	20231010	144700	1616240720	18600	18720	18720	18600	398
318	20231010	144600	1608807370	18720	18760	18770	18720	110
319	20231010	144500	1606745490	18750	18780	18780	18750	15
320	20231010	144400	1606463820	18780	18750	18780	18750	49
321	20231010	144300	1605545040	18750	18780	18780	18750	240
322	20231010	144200	1601042640	18770	18780	18780	18770	282
323	20231010	144100	1595747200	18780	18750	18780	18750	397
324	20231010	144000	1588301130	18750	18700	18750	18700	1234
325	20231010	143900	1565215800	18690	18700	18700	18690	25
326	20231010	143800	1564748380	18700	18690	18700	18690	254
327	20231010	143700	1559998670	18690	18650	18690	18650	95
328	20231010	143600	1558225610	18660	18600	18660	18600	174
329	20231010	143500	1554984180	18600	18570	18600	18570	40
330	20231010	143400	1554240670	18570	18560	18570	18560	26
331	20231010	143300	1553757870	18560	18550	18560	18500	314
332	20231010	143200	1547937290	18490	18500	18500	18490	598
333	20231010	143100	1536875810	18550	18550	18550	18550	136
334	20231010	143000	1534353010	18550	18500	18550	18500	866
335	20231010	142900	1518316020	18500	18500	18500	18500	230
336	20231010	142800	1514061020	18500	18510	18520	18500	315
337	20231010	142700	1508232570	18510	18500	18510	18500	386
338	20231010	142600	1501091370	18500	18550	18550	18500	666
339	20231010	142500	1488764580	18560	18550	18560	18540	907
340	20231010	142400	1471946700	18560	18560	18560	18550	40
341	20231010	142300	1471204390	18560	18540	18560	18540	463
342	20231010	142200	1462619410	18590	18540	18590	18540	319
343	20231010	142100	1456704200	18550	18530	18550	18520	108
344	20231010	142000	1454702630	18500	18540	18540	18500	316
345	20231010	141900	1448846910	18530	18540	18540	18530	11
346	20231010	141800	1448643060	18540	18540	18540	18530	123
347	20231010	141700	1446362720	18540	18520	18540	18490	1162
348	20231010	141600	1424867450	18530	18570	18570	18520	307
349	20231010	141500	1419170720	18620	18570	18620	18570	391
350	20231010	141400	1411906500	18570	18570	18650	18570	399
351	20231010	141300	1404489460	18570	18580	18580	18570	228
352	20231010	141200	1400254170	18580	18670	18670	18580	755
353	20231010	141100	1386219020	18680	18670	18680	18610	103
354	20231010	141000	1384300920	18610	18610	18610	18610	145
355	20231010	140900	1381602470	18610	18620	18690	18610	26
356	20231010	140800	1381117440	18690	18690	18690	18690	98
357	20231010	140700	1379285820	18700	18700	18700	18700	0
358	20231010	140600	1379285820	18700	18700	18700	18700	15
359	20231010	140500	1379005320	18700	18590	18700	18590	457
360	20231010	140400	1370501330	18590	18610	18680	18590	1440
361	20231010	140300	1343724190	18700	18700	18700	18700	15
362	20231010	140200	1343443690	18700	18700	18700	18700	89
363	20231010	140100	1341779390	18700	18710	18710	18600	790
364	20231010	140000	1327070580	18700	18710	18710	18700	80
365	20231010	135900	1325574110	18710	18710	18710	18710	32
366	20231010	135800	1324975390	18710	18700	18710	18700	20
367	20231010	135700	1324601340	18710	18700	18720	18700	155
368	20231010	135600	1321701210	18710	18650	18710	18650	77
369	20231010	135500	1320262040	18710	18700	18710	18650	606
370	20231010	135400	1308951560	18700	18760	18780	18700	199
371	20231010	135300	1305223830	18770	18770	18770	18770	23
372	20231010	135200	1304792120	18770	18740	18770	18740	37
373	20231010	135100	1304098560	18780	18770	18780	18770	63
374	20231010	135000	1302915900	18770	18730	18780	18730	91
375	20231010	134900	1301209940	18740	18780	18780	18740	155
376	20231010	134800	1298303560	18790	18750	18790	18750	106
377	20231010	134700	1296316010	18750	18740	18750	18740	16
378	20231010	134600	1296016110	18750	18740	18750	18740	25
379	20231010	134500	1295547580	18750	18720	18750	18720	117
380	20231010	134400	1293354970	18720	18720	18720	18720	13
381	20231010	134300	1293111610	18720	18720	18720	18720	10
382	20231010	134200	1292924410	18730	18700	18730	18700	439
383	20231010	134100	1284710620	18690	18670	18690	18670	1533
384	20231010	134000	1256089300	18660	18660	18670	18660	92
385	20231010	133900	1254371980	18670	18660	18670	18660	114
386	20231010	133800	1252244020	18670	18680	18690	18670	529
387	20231010	133700	1242364300	18700	18680	18700	18680	91
388	20231010	133600	1240662780	18680	18700	18720	18680	356
389	20231010	133500	1234007830	18720	18720	18730	18720	40
390	20231010	133400	1233258990	18730	18730	18730	18730	2
391	20231010	133300	1233221530	18740	18740	18750	18740	112
392	20231010	133200	1231122160	18700	18750	18750	18700	64
393	20231010	133100	1229923380	18720	18710	18720	18700	531
394	20231010	133000	1219988520	18700	18700	18710	18700	63
395	20231010	132900	1218810030	18690	18710	18710	18690	601
396	20231010	132800	1207573330	18710	18710	18710	18710	3
397	20231010	132700	1207517200	18700	18710	18710	18700	112
398	20231010	132600	1205421780	18700	18760	18760	18700	2876
399	20231010	132500	1151606210	18760	18760	18760	18760	33
400	20231010	132400	1150987130	18770	18760	18780	18760	97
401	20231010	132300	1149166770	18750	18750	18750	18750	240
402	20231010	132200	1144666770	18760	18760	18760	18760	111
403	20231010	132100	1142584410	18770	18770	18770	18760	98
404	20231010	132000	1140745300	18760	18760	18760	18760	208
405	20231010	131900	1136843220	18760	18770	18770	18760	26
406	20231010	131800	1136355230	18760	18770	18770	18760	126
407	20231010	131700	1133990350	18770	18760	18770	18760	90
408	20231010	131600	1132301130	18770	18770	18770	18770	41
409	20231010	131500	1131531560	18760	18760	18760	18760	34
410	20231010	131400	1130893720	18760	18760	18760	18760	2
411	20231010	131300	1130856200	18770	18770	18770	18770	53
412	20231010	131200	1129861390	18770	18770	18770	18760	62
413	20231010	131100	1128697740	18750	18770	18770	18750	57
414	20231010	131000	1127627950	18770	18760	18780	18720	218
415	20231010	130900	1123539720	18770	18780	18780	18760	202
416	20231010	130800	1119748000	18780	18800	18800	18780	110
417	20231010	130700	1117681570	18800	18820	18820	18800	1479
418	20231010	130600	1089871570	18820	18830	18830	18820	338
419	20231010	130500	1083510240	18830	18830	18830	18830	2
420	20231010	130400	1083472580	18840	18820	18840	18820	155
421	20231010	130300	1080554640	18820	18850	18850	18820	226
422	20231010	130200	1076299440	18830	18850	18850	18830	72
423	20231010	130100	1074943460	18850	18860	18860	18830	123
424	20231010	130000	1072624340	18860	18880	18880	18860	44
425	20231010	125900	1071794200	18860	18880	18880	18860	111
426	20231010	125800	1069699200	18860	18870	18870	18830	838
427	20231010	125700	1053901940	18880	18890	18890	18880	207
428	20231010	125600	1049992890	18890	18890	18890	18890	0
429	20231010	125500	1049992890	18890	18900	18900	18890	204
430	20231010	125400	1046138330	18890	18900	18900	18890	220
431	20231010	125300	1041982360	18900	18910	18910	18900	890
432	20231010	125200	1025160610	18910	18920	18950	18910	224
433	20231010	125100	1020923300	18920	18920	18940	18920	138
434	20231010	125000	1018312020	18920	18940	18940	18920	30
435	20231010	124900	1017743920	18940	18940	18940	18940	101
436	20231010	124800	1015830980	18920	18940	18940	18920	203
437	20231010	124700	1011988550	18950	18960	18970	18950	112
438	20231010	124600	1009865310	18940	18950	18960	18930	164
439	20231010	124500	1006758300	18960	18970	18970	18960	132
440	20231010	124400	1004254660	18970	18970	18970	18960	29
441	20231010	124300	1003704580	18960	18970	18970	18960	135
442	20231010	124200	1001143670	18960	18960	18960	18960	14
443	20231010	124100	1000878230	18970	18940	18970	18940	84
444	20231010	124000	999285890	18930	18940	18940	18930	90
445	20231010	123900	997581610	18980	18970	18980	18940	90
446	20231010	123800	995874360	18930	18980	18980	18930	257
447	20231010	123700	991005810	18980	18990	18990	18940	93
448	20231010	123600	989240200	18990	18940	18990	18940	18
449	20231010	123500	988898530	18940	18940	18990	18940	125
450	20231010	123400	986528830	18930	19000	19000	18930	241
451	20231010	123300	981961470	18950	18980	18990	18950	262
452	20231010	123200	976993670	18990	18990	18990	18990	115
453	20231010	123100	974809820	19000	19000	19000	18990	88
454	20231010	123000	973137930	19020	19030	19030	19020	92
455	20231010	122900	971387920	19020	19020	19020	19020	72
456	20231010	122800	970018480	19020	19010	19020	19000	151
457	20231010	122700	967147300	19010	19010	19010	19010	15
458	20231010	122600	966862150	19000	19010	19010	19000	102
459	20231010	122500	964923880	19010	19000	19010	19000	47
460	20231010	122400	964030500	19010	19010	19010	19010	90
461	20231010	122300	962319600	19010	19010	19010	19010	47
462	20231010	122200	961426130	19000	18990	19000	18990	132
463	20231010	122100	958918210	19000	19000	19010	19000	174
464	20231010	122000	955611710	18950	18960	18960	18950	431
465	20231010	121900	947444060	18960	18980	19000	18960	135
466	20231010	121800	944882780	19000	19010	19010	18970	91
467	20231010	121700	943153660	19000	18980	19000	18960	350
468	20231010	121600	936515110	19020	19010	19020	19010	147
469	20231010	121500	933719280	19020	19020	19020	19020	17
470	20231010	121400	933395940	19020	19020	19020	18980	215
471	20231010	121300	929309140	19030	19040	19040	19030	344
472	20231010	121200	922762250	19060	19070	19080	19060	128
473	20231010	121100	920321880	19060	19060	19060	19060	23
474	20231010	121000	919883500	19060	19050	19060	19050	128
475	20231010	120900	917443900	19060	19060	19060	19060	61
476	20231010	120800	916281240	19040	19040	19040	19030	59
477	20231010	120700	915158240	19040	19030	19040	19030	39
478	20231010	120600	914415880	19020	19000	19020	19000	329
479	20231010	120500	908164740	19000	19060	19060	19000	4
480	20231010	120400	908088680	19060	19050	19060	19040	190
481	20231010	120300	904468680	19050	19050	19060	19050	75
482	20231010	120200	903039480	19050	19040	19050	19040	60
483	20231010	120100	901896630	19050	19040	19050	19040	103
484	20231010	120000	899935500	19050	19040	19050	19000	128
485	20231010	115900	897497770	19050	19050	19050	19050	5
486	20231010	115800	897402520	19050	19000	19050	19000	78
487	20231010	115700	895916770	19000	19000	19000	18990	44
488	20231010	115600	895080860	19000	18990	19000	18990	157
489	20231010	115500	892098680	19000	19050	19050	19000	118
490	20231010	115400	889853170	19050	19040	19060	19040	71
491	20231010	115300	888500450	19030	19040	19060	19030	290
492	20231010	115200	882978970	19070	19040	19070	19040	76
493	20231010	115100	881529680	19040	19080	19080	19040	61
494	20231010	115000	880366530	19070	19070	19070	19070	84
495	20231010	114900	878764650	19070	19070	19070	19070	46
496	20231010	114800	877887430	19070	19080	19080	19040	146
497	20231010	114700	875103860	19070	19080	19080	19070	147
498	20231010	114600	872299330	19080	19070	19080	19070	216
499	20231010	114500	868178510	19070	19030	19070	19030	114
500	20231010	114400	866008770	19030	18990	19030	18990	1198
501	20231010	114300	843248750	19000	19000	19000	19000	71
502	20231010	114200	841899750	19000	18940	19000	18940	609
503	20231010	114100	830344980	18950	18930	18950	18920	356
504	20231010	114000	823603350	18920	18910	18920	18900	229
505	20231010	113900	819272490	18910	18910	18910	18900	85
506	20231010	113800	817665820	18910	18910	18910	18910	76
507	20231010	113700	816228660	18900	18910	18910	18900	68
508	20231010	113600	814942870	18900	18910	18910	18900	41
509	20231010	113500	814167810	18910	18910	18910	18910	1
510	20231010	113400	814148900	18910	18920	18920	18900	191
511	20231010	113300	810536950	18910	18920	18920	18910	28
512	20231010	113200	810007310	18920	18920	18920	18910	77
513	20231010	113100	808550480	18910	18910	18910	18910	38
514	20231010	113000	807831900	18880	18920	18920	18880	423
515	20231010	112900	799842840	18910	18910	18910	18910	2
516	20231010	112800	799805020	18910	18910	18920	18910	112
517	20231010	112700	797686590	18920	18920	18920	18920	15
518	20231010	112600	797402790	18920	18920	18930	18920	148
519	20231010	112500	794602380	18920	18930	18930	18920	42
520	20231010	112400	793807330	18930	18930	18930	18920	120
521	20231010	112300	791536040	18920	18920	18920	18920	546
522	20231010	112200	781205720	18920	18910	18920	18900	165
523	20231010	112100	778084540	18920	18920	18920	18910	21
524	20231010	112000	777687270	18910	18910	18910	18900	79
525	20231010	111900	776193480	18910	18910	18910	18880	517
526	20231010	111800	766429210	18910	18910	18910	18910	88
527	20231010	111700	764765130	18900	18900	18910	18900	50
528	20231010	111600	763820120	18910	18900	18910	18900	123
529	20231010	111500	761494340	18910	18900	18910	18900	19
530	20231010	111400	761135090	18900	18900	18910	18890	808
531	20231010	111300	745866060	18900	18900	18910	18900	164
532	20231010	111200	742766040	18910	18910	18910	18910	76
533	20231010	111100	741328880	18910	18900	18910	18900	34
534	20231010	111000	740686030	18910	18910	18910	18890	820
535	20231010	110900	725180590	18920	18910	18920	18910	9
536	20231010	110800	725010360	18910	18920	18920	18900	103
537	20231010	110700	723061780	18900	18910	18920	18900	430
538	20231010	110600	714931000	18920	18920	18920	18920	39
539	20231010	110500	714193120	18930	18920	18930	18920	105
540	20231010	110400	712205590	18920	18930	18930	18920	24
541	20231010	110300	711751410	18920	18930	18930	18920	2
542	20231010	110200	711713560	18930	18930	18930	18920	130
543	20231010	110100	709252750	18930	18930	18930	18930	113
544	20231010	110000	707113660	18940	18940	18940	18940	0
545	20231010	105900	707113660	18940	18930	18940	18930	44
546	20231010	105800	706280570	18920	18930	18930	18920	16
547	20231010	105700	705977790	18930	18930	18930	18930	0
548	20231010	105600	705977790	18930	18950	18950	18920	391
549	20231010	105500	698574920	18940	18940	18940	18940	9
550	20231010	105400	698404460	18940	18950	18950	18940	11
551	20231010	105300	698196110	18950	18940	18950	18940	145
552	20231010	105200	695448870	18940	18940	18940	18940	24
553	20231010	105100	694994310	18930	18940	18940	18930	631
554	20231010	105000	683043260	18940	18940	18940	18930	113
555	20231010	104900	680903120	18940	18940	18940	18940	1
556	20231010	104800	680884180	18940	18970	18970	18940	79
557	20231010	104700	679386490	18980	18950	18980	18950	87
558	20231010	104600	677736740	18960	18960	18960	18960	2
559	20231010	104500	677698820	18960	18970	18970	18960	47
560	20231010	104400	676807590	18970	18920	18970	18920	58
561	20231010	104300	675707930	18930	18960	18960	18930	30
562	20231010	104200	675139160	18990	18990	18990	18990	1
563	20231010	104100	675120170	18960	18930	18960	18920	478
564	20231010	104000	666071650	18930	18930	18930	18930	10
565	20231010	103900	665882350	18930	18920	18930	18920	22
566	20231010	103800	665465980	18930	18910	18930	18910	112
567	20231010	103700	663346410	18920	18900	18920	18900	11
568	20231010	103600	663138390	18920	18920	18920	18910	50
569	20231010	103500	662192490	18920	18900	18920	18900	62
570	20231010	103400	661020020	18910	18920	18920	18910	161
571	20231010	103300	657974380	18920	18910	18920	18910	31
572	20231010	103200	657388160	18910	18890	18910	18880	172
573	20231010	103100	654140020	18890	18890	18890	18890	177
574	20231010	103000	650796490	18900	18900	18900	18900	44
575	20231010	102900	649964890	18900	18900	18900	18900	94
576	20231010	102800	648188290	18910	18890	18910	18890	18
577	20231010	102700	647848050	18890	18890	18890	18880	168
578	20231010	102600	644674610	18890	18890	18900	18880	164
579	20231010	102500	641576250	18900	18880	18900	18880	318
580	20231010	102400	635572390	18900	18880	18900	18870	914
581	20231010	102300	618308110	18880	18900	18900	18880	1204
582	20231010	102200	595560550	18910	18920	18920	18910	213
583	20231010	102100	591532710	18920	18920	18920	18910	130
584	20231010	102000	589073210	18920	18910	18920	18910	67
585	20231010	101900	587806080	18910	18910	18910	18900	58
586	20231010	101800	586709370	18910	18920	18920	18910	131
587	20231010	101700	584232150	18930	18930	18930	18930	41
588	20231010	101600	583456020	18930	18960	18960	18930	57
589	20231010	101500	582375450	18930	18900	18930	18900	559
590	20231010	101400	571804810	18900	18910	18910	18900	516
591	20231010	101300	562052000	18910	18900	18910	18900	284
592	20231010	101200	556682370	18900	18920	18920	18900	256
593	20231010	101100	551841310	18970	18970	18970	18920	76
594	20231010	101000	550402190	18930	18980	18980	18930	730
595	20231010	100900	536563020	19000	18990	19000	18990	246
596	20231010	100800	531891030	19000	18990	19000	18980	31
597	20231010	100700	531302440	18990	19000	19000	18990	196
598	20231010	100600	527579380	19000	19000	19010	19000	157
599	20231010	100500	524596100	19000	19020	19030	19000	742
600	20231010	100400	510489250	19030	19030	19030	19030	49
601	20231010	100300	509556780	19020	19030	19030	19020	141
602	20231010	100200	506873820	19070	19070	19070	19070	0
603	20231010	100100	506873820	19070	19050	19070	19050	55
604	20231010	100000	505825750	19050	19050	19050	19050	202
605	20231010	095900	501977650	19000	19000	19000	19000	275
606	20231010	095800	496752650	19050	19050	19050	19000	133
607	20231010	095700	494223000	19050	19040	19050	19000	696
608	20231010	095600	480991730	19040	19070	19070	19040	54
609	20231010	095500	479963240	19070	19060	19070	19050	68
610	20231010	095400	478667130	19060	19070	19070	19060	2
611	20231010	095300	478629000	19070	19070	19070	19050	141
612	20231010	095200	475942090	19070	19070	19110	19070	61
613	20231010	095100	474777440	19110	19110	19110	19110	0
614	20231010	095000	474777440	19110	19110	19110	19100	206
615	20231010	094900	470840950	19110	19100	19110	19100	57
616	20231010	094800	469752240	19110	19100	19110	19100	443
617	20231010	094700	461290830	19100	19100	19100	19050	54
618	20231010	094600	460261930	19100	19060	19100	19020	250
619	20231010	094500	455502350	19120	19120	19120	19060	675
620	20231010	094400	442606160	19120	19140	19140	19110	231
621	20231010	094300	438188750	19160	19150	19160	19150	14
622	20231010	094200	437920640	19160	19160	19160	19160	3
623	20231010	094100	437863160	19160	19150	19160	19140	155
624	20231010	094000	434896140	19150	19150	19150	19150	95
625	20231010	093900	433076890	19180	19180	19180	19140	63
626	20231010	093800	431868750	19140	19160	19180	19140	260
627	20231010	093700	426884640	19160	19160	19160	19150	265
628	20231010	093600	421809000	19160	19200	19200	19160	655
629	20231010	093500	409252610	19190	19200	19200	19180	858
630	20231010	093400	392782870	19210	19210	19230	19190	396
631	20231010	093300	385172350	19160	19150	19230	19140	2233
632	20231010	093200	342313470	19160	19130	19170	19130	34
633	20231010	093100	341662080	19170	19080	19170	19080	580
634	20231010	093000	330562380	19100	19060	19110	19060	562
635	20231010	092900	319837770	19050	19040	19050	19040	193
636	20231010	092800	316161570	19040	19000	19040	19000	14
637	20231010	092700	315895290	19030	19030	19030	19030	15
638	20231010	092600	315609840	19030	19000	19030	19000	68
639	20231010	092500	314317510	19000	19030	19030	19000	342
640	20231010	092400	307817680	19030	19000	19030	19000	175
641	20231010	092300	304490730	19040	19000	19040	19000	73
642	20231010	092200	303101430	19000	19000	19050	19000	71
643	20231010	092100	301752380	19050	19010	19050	19000	455
644	20231010	092000	293093020	19050	19050	19050	19050	44
645	20231010	091900	292254820	19050	19030	19060	18990	863
646	20231010	091800	275835950	19030	18990	19030	18990	62
647	20231010	091700	274657320	18990	18950	18990	18950	575
648	20231010	091600	263743700	18960	18930	19000	18930	287
649	20231010	091500	258305290	18990	19000	19000	18930	625
650	20231010	091400	246437730	19030	19030	19030	19030	23
651	20231010	091300	246000040	19030	18940	19030	18940	69
652	20231010	091200	244689360	18940	19020	19020	18940	1168
653	20231010	091100	222539800	19050	19100	19100	19000	135
654	20231010	091000	219971410	19130	18990	19140	18940	4711
655	20231010	090900	130071190	18960	18890	18980	18890	705
656	20231010	090800	116729780	18900	18830	18900	18820	698
657	20231010	090700	103554610	18820	18890	18890	18820	11
658	20231010	090600	103347380	18900	18900	18900	18900	53
659	20231010	090500	102345680	18810	18900	18900	18810	146
660	20231010	090400	99596720	18900	18800	18900	18800	265
661	20231010	090300	94604320	18900	18770	18900	18770	1125
662	20231010	090200	73464220	18820	18930	18930	18770	1205
663	20231010	090100	50770310	18940	18980	18990	18940	1607
664	20231010	090000	20289870	18980	19000	19000	18980	1068