KissMeData/294570/min/candle-20231020.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231020	203400	696890380	18910	18910	18910	18910	407
3	20231020	203300	696890380	18910	18910	18910	18910	0
4	20231020	203200	696890380	18910	18910	18910	18910	0
5	20231020	203100	696890380	18910	18910	18910	18910	0
6	20231020	203000	696890380	18910	18910	18910	18910	0
7	20231020	202900	696890380	18910	18910	18910	18910	0
8	20231020	202800	696890380	18910	18910	18910	18910	0
9	20231020	202700	696890380	18910	18910	18910	18910	0
10	20231020	202600	696890380	18910	18910	18910	18910	0
11	20231020	202500	696890380	18910	18910	18910	18910	0
12	20231020	202400	696890380	18910	18910	18910	18910	0
13	20231020	202300	696890380	18910	18910	18910	18910	0
14	20231020	202200	696890380	18910	18910	18910	18910	0
15	20231020	202100	696890380	18910	18910	18910	18910	0
16	20231020	202000	696890380	18910	18910	18910	18910	0
17	20231020	201900	696890380	18910	18910	18910	18910	0
18	20231020	201800	696890380	18910	18910	18910	18910	0
19	20231020	201700	696890380	18910	18910	18910	18910	0
20	20231020	201600	696890380	18910	18910	18910	18910	0
21	20231020	201500	696890380	18910	18910	18910	18910	0
22	20231020	201400	696890380	18910	18910	18910	18910	0
23	20231020	201300	696890380	18910	18910	18910	18910	0
24	20231020	201200	696890380	18910	18910	18910	18910	0
25	20231020	201100	696890380	18910	18910	18910	18910	0
26	20231020	201000	696890380	18910	18910	18910	18910	0
27	20231020	200900	696890380	18910	18910	18910	18910	0
28	20231020	200800	696890380	18910	18910	18910	18910	0
29	20231020	200700	696890380	18910	18910	18910	18910	0
30	20231020	200600	696890380	18910	18910	18910	18910	0
31	20231020	200500	696890380	18910	18910	18910	18910	0
32	20231020	200400	696890380	18910	18910	18910	18910	407
33	20231020	200300	696890380	18910	18910	18910	18910	0
34	20231020	200200	696890380	18910	18910	18910	18910	0
35	20231020	200100	696890380	18910	18910	18910	18910	0
36	20231020	200000	696890380	18910	18910	18910	18910	0
37	20231020	195900	696890380	18910	18910	18910	18910	0
38	20231020	195800	696890380	18910	18910	18910	18910	0
39	20231020	195700	696890380	18910	18910	18910	18910	0
40	20231020	195600	696890380	18910	18910	18910	18910	0
41	20231020	195500	696890380	18910	18910	18910	18910	0
42	20231020	195400	696890380	18910	18910	18910	18910	0
43	20231020	195300	696890380	18910	18910	18910	18910	0
44	20231020	195200	696890380	18910	18910	18910	18910	0
45	20231020	195100	696890380	18910	18910	18910	18910	0
46	20231020	195000	696890380	18910	18910	18910	18910	0
47	20231020	194900	696890380	18910	18910	18910	18910	0
48	20231020	194800	696890380	18910	18910	18910	18910	0
49	20231020	194700	696890380	18910	18910	18910	18910	0
50	20231020	194600	696890380	18910	18910	18910	18910	0
51	20231020	194500	696890380	18910	18910	18910	18910	0
52	20231020	194400	696890380	18910	18910	18910	18910	0
53	20231020	194300	696890380	18910	18910	18910	18910	0
54	20231020	194200	696890380	18910	18910	18910	18910	0
55	20231020	194100	696890380	18910	18910	18910	18910	0
56	20231020	194000	696890380	18910	18910	18910	18910	0
57	20231020	193900	696890380	18910	18910	18910	18910	0
58	20231020	193800	696890380	18910	18910	18910	18910	0
59	20231020	193700	696890380	18910	18910	18910	18910	0
60	20231020	193600	696890380	18910	18910	18910	18910	0
61	20231020	193500	696890380	18910	18910	18910	18910	0
62	20231020	193400	696890380	18910	18910	18910	18910	407
63	20231020	193300	696890380	18910	18910	18910	18910	0
64	20231020	193200	696890380	18910	18910	18910	18910	0
65	20231020	193100	696890380	18910	18910	18910	18910	0
66	20231020	193000	696890380	18910	18910	18910	18910	0
67	20231020	192900	696890380	18910	18910	18910	18910	0
68	20231020	192800	696890380	18910	18910	18910	18910	0
69	20231020	192700	696890380	18910	18910	18910	18910	0
70	20231020	192600	696890380	18910	18910	18910	18910	0
71	20231020	192500	696890380	18910	18910	18910	18910	0
72	20231020	192400	696890380	18910	18910	18910	18910	0
73	20231020	192300	696890380	18910	18910	18910	18910	0
74	20231020	192200	696890380	18910	18910	18910	18910	0
75	20231020	192100	696890380	18910	18910	18910	18910	0
76	20231020	192000	696890380	18910	18910	18910	18910	0
77	20231020	191900	696890380	18910	18910	18910	18910	0
78	20231020	191800	696890380	18910	18910	18910	18910	0
79	20231020	191700	696890380	18910	18910	18910	18910	0
80	20231020	191600	696890380	18910	18910	18910	18910	0
81	20231020	191500	696890380	18910	18910	18910	18910	0
82	20231020	191400	696890380	18910	18910	18910	18910	0
83	20231020	191300	696890380	18910	18910	18910	18910	0
84	20231020	191200	696890380	18910	18910	18910	18910	0
85	20231020	191100	696890380	18910	18910	18910	18910	0
86	20231020	191000	696890380	18910	18910	18910	18910	0
87	20231020	190900	696890380	18910	18910	18910	18910	0
88	20231020	190800	696890380	18910	18910	18910	18910	0
89	20231020	190700	696890380	18910	18910	18910	18910	0
90	20231020	190600	696890380	18910	18910	18910	18910	0
91	20231020	190500	696890380	18910	18910	18910	18910	0
92	20231020	190400	696890380	18910	18910	18910	18910	407
93	20231020	190300	696890380	18910	18910	18910	18910	0
94	20231020	190200	696890380	18910	18910	18910	18910	0
95	20231020	190100	696890380	18910	18910	18910	18910	0
96	20231020	190000	696890380	18910	18910	18910	18910	0
97	20231020	185900	696890380	18910	18910	18910	18910	0
98	20231020	185800	696890380	18910	18910	18910	18910	0
99	20231020	185700	696890380	18910	18910	18910	18910	0
100	20231020	185600	696890380	18910	18910	18910	18910	0
101	20231020	185500	696890380	18910	18910	18910	18910	0
102	20231020	185400	696890380	18910	18910	18910	18910	0
103	20231020	185300	696890380	18910	18910	18910	18910	0
104	20231020	185200	696890380	18910	18910	18910	18910	0
105	20231020	185100	696890380	18910	18910	18910	18910	0
106	20231020	185000	696890380	18910	18910	18910	18910	0
107	20231020	184900	696890380	18910	18910	18910	18910	0
108	20231020	184800	696890380	18910	18910	18910	18910	0
109	20231020	184700	696890380	18910	18910	18910	18910	0
110	20231020	184600	696890380	18910	18910	18910	18910	0
111	20231020	184500	696890380	18910	18910	18910	18910	0
112	20231020	184400	696890380	18910	18910	18910	18910	0
113	20231020	184300	696890380	18910	18910	18910	18910	0
114	20231020	184200	696890380	18910	18910	18910	18910	0
115	20231020	184100	696890380	18910	18910	18910	18910	0
116	20231020	184000	696890380	18910	18910	18910	18910	0
117	20231020	183900	696890380	18910	18910	18910	18910	0
118	20231020	183800	696890380	18910	18910	18910	18910	0
119	20231020	183700	696890380	18910	18910	18910	18910	0
120	20231020	183600	696890380	18910	18910	18910	18910	0
121	20231020	183500	696890380	18910	18910	18910	18910	0
122	20231020	183400	696890380	18910	18910	18910	18910	407
123	20231020	183300	696890380	18910	18910	18910	18910	0
124	20231020	183200	696890380	18910	18910	18910	18910	0
125	20231020	183100	696890380	18910	18910	18910	18910	0
126	20231020	183000	696890380	18910	18910	18910	18910	0
127	20231020	182900	696890380	18910	18910	18910	18910	0
128	20231020	182800	696890380	18910	18910	18910	18910	0
129	20231020	182700	696890380	18910	18910	18910	18910	0
130	20231020	182600	696890380	18910	18910	18910	18910	0
131	20231020	182500	696890380	18910	18910	18910	18910	0
132	20231020	182400	696890380	18910	18910	18910	18910	0
133	20231020	182300	696890380	18910	18910	18910	18910	0
134	20231020	182200	696890380	18910	18910	18910	18910	0
135	20231020	182100	696890380	18910	18910	18910	18910	0
136	20231020	182000	696890380	18910	18910	18910	18910	0
137	20231020	181900	696890380	18910	18910	18910	18910	0
138	20231020	181800	696890380	18910	18910	18910	18910	0
139	20231020	181700	696890380	18910	18910	18910	18910	0
140	20231020	181600	696890380	18910	18910	18910	18910	0
141	20231020	181500	696890380	18910	18910	18910	18910	0
142	20231020	181400	696890380	18910	18910	18910	18910	0
143	20231020	181300	696890380	18910	18910	18910	18910	0
144	20231020	181200	696890380	18910	18910	18910	18910	0
145	20231020	181100	696890380	18910	18910	18910	18910	0
146	20231020	181000	696890380	18910	18910	18910	18910	0
147	20231020	180900	696890380	18910	18910	18910	18910	0
148	20231020	180800	696890380	18910	18910	18910	18910	0
149	20231020	180700	696890380	18910	18910	18910	18910	0
150	20231020	180600	696890380	18910	18910	18910	18910	0
151	20231020	180500	696890380	18910	18910	18910	18910	0
152	20231020	180400	696890380	18910	18910	18910	18910	407
153	20231020	180300	696890380	18910	18910	18910	18910	0
154	20231020	180200	696890380	18910	18910	18910	18910	0
155	20231020	180100	696890380	18910	18910	18910	18910	0
156	20231020	180000	696890380	18910	18910	18910	18910	0
157	20231020	175900	696890380	18910	18910	18910	18910	0
158	20231020	175800	696890380	18910	18910	18910	18910	0
159	20231020	175700	696890380	18910	18910	18910	18910	0
160	20231020	175600	696890380	18910	18910	18910	18910	0
161	20231020	175500	696890380	18910	18910	18910	18910	0
162	20231020	175400	696890380	18910	18910	18910	18910	0
163	20231020	175300	696890380	18910	18910	18910	18910	0
164	20231020	175200	696890380	18910	18910	18910	18910	0
165	20231020	175100	696890380	18910	18910	18910	18910	0
166	20231020	175000	696890380	18910	18910	18910	18910	0
167	20231020	174900	696890380	18910	18910	18910	18910	0
168	20231020	174800	696890380	18910	18910	18910	18910	0
169	20231020	174700	696890380	18910	18910	18910	18910	0
170	20231020	174600	696890380	18910	18910	18910	18910	0
171	20231020	174500	696890380	18910	18910	18910	18910	0
172	20231020	174400	696890380	18910	18910	18910	18910	0
173	20231020	174300	696890380	18910	18910	18910	18910	0
174	20231020	174200	696890380	18910	18910	18910	18910	0
175	20231020	174100	696890380	18910	18910	18910	18910	0
176	20231020	174000	696890380	18910	18910	18910	18910	0
177	20231020	173900	696890380	18910	18910	18910	18910	0
178	20231020	173800	696890380	18910	18910	18910	18910	0
179	20231020	173700	696890380	18910	18910	18910	18910	0
180	20231020	173600	696890380	18910	18910	18910	18910	0
181	20231020	173500	696890380	18910	18910	18910	18910	0
182	20231020	173400	696890380	18910	18910	18910	18910	407
183	20231020	173300	696890380	18910	18910	18910	18910	0
184	20231020	173200	696890380	18910	18910	18910	18910	0
185	20231020	173100	696890380	18910	18910	18910	18910	0
186	20231020	173000	696890380	18910	18910	18910	18910	0
187	20231020	172900	696890380	18910	18910	18910	18910	0
188	20231020	172800	696890380	18910	18910	18910	18910	0
189	20231020	172700	696890380	18910	18910	18910	18910	0
190	20231020	172600	696890380	18910	18910	18910	18910	0
191	20231020	172500	696890380	18910	18910	18910	18910	0
192	20231020	172400	696890380	18910	18910	18910	18910	0
193	20231020	172300	696890380	18910	18910	18910	18910	0
194	20231020	172200	696890380	18910	18910	18910	18910	0
195	20231020	172100	696890380	18910	18910	18910	18910	0
196	20231020	172000	696890380	18910	18910	18910	18910	0
197	20231020	171900	696890380	18910	18910	18910	18910	0
198	20231020	171800	696890380	18910	18910	18910	18910	0
199	20231020	171700	696890380	18910	18910	18910	18910	0
200	20231020	171600	696890380	18910	18910	18910	18910	0
201	20231020	171500	696890380	18910	18910	18910	18910	0
202	20231020	171400	696890380	18910	18910	18910	18910	0
203	20231020	171300	696890380	18910	18910	18910	18910	0
204	20231020	171200	696890380	18910	18910	18910	18910	0
205	20231020	171100	696890380	18910	18910	18910	18910	0
206	20231020	171000	696890380	18910	18910	18910	18910	0
207	20231020	170900	696890380	18910	18910	18910	18910	0
208	20231020	170800	696890380	18910	18910	18910	18910	0
209	20231020	170700	696890380	18910	18910	18910	18910	0
210	20231020	170600	696890380	18910	18910	18910	18910	0
211	20231020	170500	696890380	18910	18910	18910	18910	0
212	20231020	170400	696890380	18910	18910	18910	18910	407
213	20231020	170300	696890380	18910	18910	18910	18910	0
214	20231020	170200	696890380	18910	18910	18910	18910	0
215	20231020	170100	696890380	18910	18910	18910	18910	0
216	20231020	170000	696890380	18910	18910	18910	18910	0
217	20231020	165900	696890380	18910	18910	18910	18910	0
218	20231020	165800	696890380	18910	18910	18910	18910	0
219	20231020	165700	696890380	18910	18910	18910	18910	0
220	20231020	165600	696890380	18910	18910	18910	18910	0
221	20231020	165500	696890380	18910	18910	18910	18910	0
222	20231020	165400	696890380	18910	18910	18910	18910	0
223	20231020	165300	696890380	18910	18910	18910	18910	0
224	20231020	165200	696890380	18910	18910	18910	18910	0
225	20231020	165100	696890380	18910	18910	18910	18910	0
226	20231020	165000	696890380	18910	18910	18910	18910	0
227	20231020	164900	696890380	18910	18910	18910	18910	0
228	20231020	164800	696890380	18910	18910	18910	18910	0
229	20231020	164700	696890380	18910	18910	18910	18910	0
230	20231020	164600	696890380	18910	18910	18910	18910	0
231	20231020	164500	696890380	18910	18910	18910	18910	0
232	20231020	164400	696890380	18910	18910	18910	18910	0
233	20231020	164300	696890380	18910	18910	18910	18910	0
234	20231020	164200	696890380	18910	18910	18910	18910	0
235	20231020	164100	696890380	18910	18910	18910	18910	0
236	20231020	164000	696890380	18910	18910	18910	18910	0
237	20231020	163900	696890380	18910	18910	18910	18910	0
238	20231020	163800	696890380	18910	18910	18910	18910	0
239	20231020	163700	696890380	18910	18910	18910	18910	0
240	20231020	163600	696890380	18910	18910	18910	18910	0
241	20231020	163500	696890380	18910	18910	18910	18910	0
242	20231020	163400	696890380	18910	18910	18910	18910	407
243	20231020	163300	696890380	18910	18910	18910	18910	0
244	20231020	163200	696890380	18910	18910	18910	18910	0
245	20231020	163100	696890380	18910	18910	18910	18910	0
246	20231020	163000	696890380	18910	18910	18910	18910	0
247	20231020	162900	696890380	18910	18910	18910	18910	0
248	20231020	162800	696890380	18910	18910	18910	18910	0
249	20231020	162700	696890380	18910	18910	18910	18910	0
250	20231020	162600	696890380	18910	18910	18910	18910	0
251	20231020	162500	696890380	18910	18910	18910	18910	0
252	20231020	162400	696890380	18910	18910	18910	18910	0
253	20231020	162300	696890380	18910	18910	18910	18910	0
254	20231020	162200	696890380	18910	18910	18910	18910	0
255	20231020	162100	696890380	18910	18910	18910	18910	0
256	20231020	162000	696890380	18910	18910	18910	18910	0
257	20231020	161900	696890380	18910	18910	18910	18910	0
258	20231020	161800	696890380	18910	18910	18910	18910	0
259	20231020	161700	696890380	18910	18910	18910	18910	0
260	20231020	161600	696890380	18910	18910	18910	18910	0
261	20231020	161500	696890380	18910	18910	18910	18910	0
262	20231020	161400	696890380	18910	18910	18910	18910	0
263	20231020	161300	696890380	18910	18910	18910	18910	0
264	20231020	161200	696890380	18910	18910	18910	18910	0
265	20231020	161100	696890380	18910	18910	18910	18910	0
266	20231020	161000	696890380	18910	18910	18910	18910	0
267	20231020	160900	696890380	18910	18910	18910	18910	0
268	20231020	160800	696890380	18910	18910	18910	18910	0
269	20231020	160700	696890380	18910	18910	18910	18910	0
270	20231020	160600	696890380	18910	18910	18910	18910	0
271	20231020	160500	696890380	18910	18910	18910	18910	0
272	20231020	160400	696890380	18910	18910	18910	18910	407
273	20231020	160300	696890380	18910	18910	18910	18910	0
274	20231020	160200	696890380	18910	18910	18910	18910	0
275	20231020	160100	696890380	18910	18910	18910	18910	0
276	20231020	160000	696890380	18910	18910	18910	18910	0
277	20231020	155900	696890380	18910	18910	18910	18910	0
278	20231020	155800	696890380	18910	18910	18910	18910	0
279	20231020	155700	696890380	18910	18910	18910	18910	0
280	20231020	155600	696890380	18910	18910	18910	18910	0
281	20231020	155500	696890380	18910	18910	18910	18910	0
282	20231020	155400	696890380	18910	18910	18910	18910	0
283	20231020	155300	696890380	18910	18910	18910	18910	0
284	20231020	155200	696890380	18910	18910	18910	18910	0
285	20231020	155100	696890380	18910	18910	18910	18910	0
286	20231020	155000	696890380	18910	18910	18910	18910	0
287	20231020	154900	696890380	18910	18910	18910	18910	0
288	20231020	154800	696890380	18910	18910	18910	18910	0
289	20231020	154700	696890380	18910	18910	18910	18910	0
290	20231020	154600	696890380	18910	18910	18910	18910	0
291	20231020	154500	696890380	18910	18910	18910	18910	0
292	20231020	154400	696890380	18910	18910	18910	18910	0
293	20231020	154300	696890380	18910	18910	18910	18910	0
294	20231020	154200	696890380	18910	18910	18910	18910	0
295	20231020	154100	696890380	18910	18910	18910	18910	0
296	20231020	154000	696890380	18910	18910	18910	18910	0
297	20231020	153900	696890380	18910	18910	18910	18910	0
298	20231020	153800	696890380	18910	18910	18910	18910	0
299	20231020	153700	696890380	18910	18910	18910	18910	0
300	20231020	153600	696890380	18910	18910	18910	18910	0
301	20231020	153500	696890380	18910	18910	18910	18910	0
302	20231020	153400	696890380	18910	18910	18910	18910	407
303	20231020	153300	696890380	18910	18910	18910	18910	0
304	20231020	153200	696890380	18910	18910	18910	18910	0
305	20231020	153100	696890380	18910	18910	18910	18910	0
306	20231020	153000	696890380	18910	18910	18910	18910	407
307	20231020	152900	689194010	18980	18980	18980	18980	0
308	20231020	152800	689194010	18980	18980	18980	18980	0
309	20231020	152700	689194010	18980	18980	18980	18980	0
310	20231020	152600	689194010	18980	18980	18980	18980	0
311	20231020	152500	689194010	18980	18980	18980	18980	0
312	20231020	152400	689194010	18980	18980	18980	18980	0
313	20231020	152300	689194010	18980	18980	18980	18980	0
314	20231020	152200	689194010	18980	18980	18980	18980	0
315	20231020	152100	689194010	18980	18980	18980	18980	0
316	20231020	152000	689194010	18980	18980	18980	18980	0
317	20231020	151900	689194010	18980	18720	18980	18720	49
318	20231020	151800	688273410	18710	18730	18730	18710	29
319	20231020	151700	687730420	18770	18680	18780	18680	27
320	20231020	151600	687225070	18770	18790	18810	18770	12
321	20231020	151500	686999610	18860	18850	18900	18850	101
322	20231020	151400	685093390	18850	18840	18850	18840	7
323	20231020	151300	684961490	18830	18820	18830	18820	20
324	20231020	151200	684585000	18820	18800	18820	18800	25
325	20231020	151100	684114730	18800	18800	18800	18800	21
326	20231020	151000	683719930	18780	18780	18780	18720	42
327	20231020	150900	682931230	18750	18700	18750	18700	428
328	20231020	150800	674906660	18690	18710	18710	18690	28
329	20231020	150700	674383160	18690	18790	18790	18690	388
330	20231020	150600	667110020	18800	18800	18800	18800	6
331	20231020	150500	666997220	18830	18830	18830	18830	0
332	20231020	150400	666997220	18830	18830	18830	18830	26
333	20231020	150300	666507640	18910	18720	18910	18720	45
334	20231020	150200	665661970	18740	18760	18760	18700	140
335	20231020	150100	663039950	18760	18760	18760	18760	8
336	20231020	150000	662889870	18780	18780	18780	18780	5
337	20231020	145900	662795970	18790	18850	18850	18760	170
338	20231020	145800	659601570	18820	18790	18820	18770	41
339	20231020	145700	658830730	18780	18770	18790	18750	117
340	20231020	145600	656635950	18780	18780	18800	18780	48
341	20231020	145500	655734490	18770	18830	18830	18770	191
342	20231020	145400	652146100	18820	18840	18840	18820	58
343	20231020	145300	651054210	18820	18840	18840	18820	23
344	20231020	145200	650621170	18830	18870	18870	18830	255
345	20231020	145100	645819190	18870	18840	18870	18840	38
346	20231020	145000	645102790	18870	18900	18900	18870	102
347	20231020	144900	643176410	18900	18890	18900	18890	40
348	20231020	144800	642420550	18920	18910	18920	18910	14
349	20231020	144700	642155780	18910	18910	18910	18910	9
350	20231020	144600	641985590	18910	18910	18910	18910	4
351	20231020	144500	641909950	18910	18920	18920	18870	21
352	20231020	144400	641512730	18920	18850	18940	18840	127
353	20231020	144300	639114100	18850	18890	18900	18850	208
354	20231020	144200	635185660	18890	18860	18890	18860	24
355	20231020	144100	634732740	18860	18880	18880	18860	10
356	20231020	144000	634544120	18890	18900	18900	18890	9
357	20231020	143900	634374100	18980	18880	18980	18840	159
358	20231020	143800	631369940	18900	18880	18940	18840	250
359	20231020	143700	626650260	18870	18850	18880	18850	72
360	20231020	143600	625292800	18850	18930	18930	18830	348
361	20231020	143500	618722450	18980	18920	18980	18860	143
362	20231020	143400	616023200	18920	18940	18940	18900	51
363	20231020	143300	615058000	18960	18950	18960	18950	11
364	20231020	143200	614849520	18950	18820	18950	18820	21
365	20231020	143100	614453460	18880	18970	18970	18830	818
366	20231020	143000	599029120	18970	18970	18970	18970	9
367	20231020	142900	598858390	18960	18940	18970	18940	37
368	20231020	142800	598156710	18940	18930	18940	18930	12
369	20231020	142700	597929460	18920	18890	18920	18890	45
370	20231020	142600	597078940	18890	18960	18960	18890	75
371	20231020	142500	595660050	18960	18950	18960	18930	22
372	20231020	142400	595243170	18950	18950	18950	18950	28
373	20231020	142300	594712570	18950	18980	18980	18950	19
374	20231020	142200	594352320	18980	18980	18980	18930	40
375	20231020	142100	593594170	18980	18980	18980	18980	9
376	20231020	142000	593423350	18880	18940	18980	18880	510
377	20231020	141900	583776130	18940	18940	18940	18940	97
378	20231020	141800	581938950	18940	18940	18940	18930	32
379	20231020	141700	581333010	18940	18940	18940	18940	19
380	20231020	141600	580973150	18940	18940	18940	18940	12
381	20231020	141500	580745870	18940	18940	18950	18940	30
382	20231020	141400	580177560	18930	18930	18930	18930	30
383	20231020	141300	579609660	18930	18930	18930	18930	19
384	20231020	141200	579249990	18930	18900	18930	18900	42
385	20231020	141100	578455590	18900	18890	18930	18890	83
386	20231020	141000	576887070	18930	18930	18930	18900	36
387	20231020	140900	576206430	18930	18930	18930	18930	6
388	20231020	140800	576092850	18930	18880	18940	18830	546
389	20231020	140700	565796440	18880	18950	18950	18880	114
390	20231020	140600	563638840	18980	19090	19090	18850	108
391	20231020	140500	561592010	19100	19120	19120	19090	22
392	20231020	140400	561171720	19120	19040	19120	19040	34
393	20231020	140300	560523560	19040	19120	19120	19030	46
394	20231020	140200	559647020	19130	19130	19130	19040	16
395	20231020	140100	559342200	19130	19090	19130	19080	51
396	20231020	140000	558368480	19060	18990	19060	18990	37
397	20231020	135900	557665240	19030	19100	19100	18990	131
398	20231020	135800	555168710	19160	19080	19160	18980	91
399	20231020	135700	553438730	19040	19080	19090	19040	55
400	20231020	135600	552390710	19080	19090	19170	19050	94
401	20231020	135500	550596950	19180	19110	19180	19110	22
402	20231020	135400	550176110	19080	19190	19190	19030	216
403	20231020	135300	546040030	19200	19150	19200	19150	24
404	20231020	135200	545579860	19040	19160	19200	19040	668
405	20231020	135100	532781750	19160	19130	19160	19130	62
406	20231020	135000	531594140	19160	19050	19160	19040	329
407	20231020	134900	525323370	19100	19110	19110	19050	118
408	20231020	134800	523074920	19110	19090	19110	19080	58
409	20231020	134700	521968180	19080	19160	19160	19080	60
410	20231020	134600	520821600	19160	19140	19160	19140	35
411	20231020	134500	520151070	19120	19120	19120	19120	12
412	20231020	134400	519921630	19140	19080	19180	19080	95
413	20231020	134300	518102820	19080	19080	19080	19080	26
414	20231020	134200	517606740	19050	19170	19180	19050	132
415	20231020	134100	515084040	19170	19130	19200	19120	147
416	20231020	134000	512269490	19130	19140	19140	19130	97
417	20231020	133900	510413870	19110	18990	19150	18980	803
418	20231020	133800	495099650	18990	18990	18990	18980	43
419	20231020	133700	494283100	18990	18990	18990	18990	17
420	20231020	133600	493960270	18990	18990	18990	18990	16
421	20231020	133500	493656430	18990	18990	18990	18980	28
422	20231020	133400	493124910	18990	18990	18990	18990	13
423	20231020	133300	492878040	18990	18860	18990	18860	1645
424	20231020	133200	461799510	18860	18860	18860	18860	32
425	20231020	133100	461195990	18860	18820	18860	18820	275
426	20231020	133000	456018820	18810	18810	18820	18810	75
427	20231020	132900	454608000	18820	18820	18820	18820	0
428	20231020	132800	454608000	18820	18820	18820	18820	0
429	20231020	132700	454608000	18820	18820	18820	18820	0
430	20231020	132600	454608000	18820	18820	18820	18820	0
431	20231020	132500	454608000	18820	18820	18820	18820	0
432	20231020	132400	454608000	18820	18820	18820	18820	1
433	20231020	132300	454589180	18810	18740	18810	18740	486
434	20231020	132200	445468420	18740	18740	18740	18740	0
435	20231020	132100	445468420	18740	18740	18740	18740	0
436	20231020	132000	445468420	18740	18740	18740	18740	0
437	20231020	131900	445468420	18740	18740	18740	18740	14
438	20231020	131800	445206060	18720	18720	18720	18720	0
439	20231020	131700	445206060	18720	18720	18720	18720	0
440	20231020	131600	445206060	18720	18750	18750	18720	63
441	20231020	131500	444026370	18760	18760	18760	18760	0
442	20231020	131400	444026370	18760	18730	18760	18730	62
443	20231020	131300	442864490	18750	18750	18750	18750	0
444	20231020	131200	442864490	18750	18750	18760	18750	62
445	20231020	131100	441701970	18760	18760	18760	18760	21
446	20231020	131000	441308010	18760	18760	18760	18760	1
447	20231020	130900	441289250	18750	18730	18750	18720	170
448	20231020	130800	438105350	18740	18740	18740	18740	50
449	20231020	130700	437168350	18740	18740	18740	18740	0
450	20231020	130600	437168350	18740	18740	18740	18740	0
451	20231020	130500	437168350	18740	18750	18750	18740	22
452	20231020	130400	436755920	18750	18760	18760	18750	78
453	20231020	130300	435293410	18760	18760	18760	18760	7
454	20231020	130200	435162090	18750	18750	18750	18750	20
455	20231020	130100	434787090	18750	18750	18750	18750	300
456	20231020	130000	429162090	18760	18760	18760	18760	67
457	20231020	125900	427905170	18750	18760	18760	18750	304
458	20231020	125800	422204790	18760	18730	18760	18730	64
459	20231020	125700	421004740	18760	18760	18760	18760	0
460	20231020	125600	421004740	18760	18760	18760	18760	0
461	20231020	125500	421004740	18760	18760	18760	18760	0
462	20231020	125400	421004740	18760	18760	18760	18760	0
463	20231020	125300	421004740	18760	18710	18760	18710	410
464	20231020	125200	413328630	18700	18700	18700	18700	1
465	20231020	125100	413309930	18710	18710	18710	18710	0
466	20231020	125000	413309930	18710	18710	18710	18710	0
467	20231020	124900	413309930	18710	18710	18710	18710	3
468	20231020	124800	413253800	18710	18710	18710	18710	31
469	20231020	124700	412673790	18710	18700	18710	18700	15
470	20231020	124600	412393150	18710	18710	18710	18710	17
471	20231020	124500	412075080	18700	18700	18700	18700	0
472	20231020	124400	412075080	18700	18700	18700	18700	0
473	20231020	124300	412075080	18700	18700	18700	18700	7
474	20231020	124200	411944180	18690	18690	18690	18690	15
475	20231020	124100	411663830	18680	18660	18680	18660	24
476	20231020	124000	411215790	18670	18700	18700	18670	63
477	20231020	123900	410039410	18700	18700	18700	18700	8
478	20231020	123800	409889810	18700	18700	18700	18700	0
479	20231020	123700	409889810	18700	18700	18700	18700	0
480	20231020	123600	409889810	18700	18700	18700	18700	0
481	20231020	123500	409889810	18700	18700	18700	18700	0
482	20231020	123400	409889810	18700	18700	18700	18700	25
483	20231020	123300	409422310	18690	18690	18690	18690	20
484	20231020	123200	409048510	18680	18680	18680	18680	0
485	20231020	123100	409048510	18680	18680	18680	18680	14
486	20231020	123000	408786990	18700	18700	18700	18700	0
487	20231020	122900	408786990	18700	18700	18700	18700	0
488	20231020	122800	408786990	18700	18690	18710	18690	49
489	20231020	122700	407870750	18680	18680	18680	18680	0
490	20231020	122600	407870750	18680	18680	18680	18680	0
491	20231020	122500	407870750	18680	18680	18680	18680	0
492	20231020	122400	407870750	18680	18680	18680	18680	0
493	20231020	122300	407870750	18680	18680	18680	18680	0
494	20231020	122200	407870750	18680	18680	18680	18680	5
495	20231020	122100	407777350	18670	18670	18670	18670	6
496	20231020	122000	407665330	18620	18620	18620	18620	0
497	20231020	121900	407665330	18620	18620	18620	18620	0
498	20231020	121800	407665330	18620	18620	18620	18620	0
499	20231020	121700	407665330	18620	18620	18620	18620	3
500	20231020	121600	407609470	18620	18620	18620	18620	36
501	20231020	121500	406939150	18620	18630	18630	18620	24
502	20231020	121400	406492080	18660	18660	18660	18660	0
503	20231020	121300	406492080	18660	18780	18780	18660	115
504	20231020	121200	404334070	18770	18710	18770	18710	255
505	20231020	121100	399554220	18730	18760	18760	18730	61
506	20231020	121000	398410400	18750	18750	18750	18750	0
507	20231020	120900	398410400	18750	18770	18770	18750	124
508	20231020	120800	396083800	18770	18750	18770	18750	64
509	20231020	120700	394883380	18750	18750	18750	18750	0
510	20231020	120600	394883380	18750	18750	18750	18750	0
511	20231020	120500	394883380	18750	18750	18750	18750	5
512	20231020	120400	394789630	18780	18780	18780	18780	0
513	20231020	120300	394789630	18780	18780	18780	18780	96
514	20231020	120200	392986750	18780	18730	18780	18620	161
515	20231020	120100	389968660	18670	18750	18760	18670	353
516	20231020	120000	383348020	18760	18810	18810	18760	295
517	20231020	115900	377811870	18810	18820	18820	18810	101
518	20231020	115800	375911640	18810	18800	18830	18790	650
519	20231020	115700	363685300	18810	18720	18810	18720	204
520	20231020	115600	359856950	18620	18620	18620	18620	0
521	20231020	115500	359856950	18620	18740	18740	18620	89
522	20231020	115400	358189980	18750	18730	18760	18730	81
523	20231020	115300	356671370	18740	18740	18740	18740	0
524	20231020	115200	356671370	18740	18710	18740	18710	35
525	20231020	115100	356015880	18720	18700	18720	18700	73
526	20231020	115000	354649540	18690	18690	18690	18690	9
527	20231020	114900	354481330	18690	18650	18690	18650	53
528	20231020	114800	353492520	18650	18650	18650	18650	70
529	20231020	114700	352187020	18650	18630	18670	18630	53
530	20231020	114600	351198920	18630	18630	18630	18630	5
531	20231020	114500	351105770	18630	18640	18640	18630	3
532	20231020	114400	351049870	18640	18640	18640	18640	0
533	20231020	114300	351049870	18640	18630	18640	18620	47
534	20231020	114200	350174490	18640	18700	18700	18640	232
535	20231020	114100	345839500	18700	18690	18700	18690	37
536	20231020	114000	345147910	18700	18700	18700	18700	69
537	20231020	113900	343857610	18700	18700	18700	18700	22
538	20231020	113800	343446210	18690	18710	18710	18690	4
539	20231020	113700	343371390	18710	18690	18720	18690	72
540	20231020	113600	342024380	18770	18770	18770	18770	0
541	20231020	113500	342024380	18770	18770	18770	18770	0
542	20231020	113400	342024380	18770	18750	18780	18750	137
543	20231020	113300	339452410	18750	18750	18750	18750	0
544	20231020	113200	339452410	18750	18750	18750	18750	0
545	20231020	113100	339452410	18750	18740	18750	18740	46
546	20231020	113000	338590020	18740	18740	18740	18740	0
547	20231020	112900	338590020	18740	18710	18740	18710	61
548	20231020	112800	337448100	18720	18710	18720	18710	112
549	20231020	112700	335351950	18690	18690	18690	18690	0
550	20231020	112600	335351950	18690	18690	18690	18690	0
551	20231020	112500	335351950	18690	18690	18690	18690	0
552	20231020	112400	335351950	18690	18700	18700	18690	200
553	20231020	112300	331613730	18780	18780	18780	18780	0
554	20231020	112200	331613730	18780	18770	18790	18770	336
555	20231020	112100	325306530	18800	18750	18800	18740	389
556	20231020	112000	318007420	18760	18760	18760	18760	70
557	20231020	111900	316694220	18760	18710	18770	18700	186
558	20231020	111800	313206940	18700	18700	18700	18700	25
559	20231020	111700	312739440	18700	18690	18700	18690	15
560	20231020	111600	312459010	18700	18700	18700	18700	0
561	20231020	111500	312459010	18700	18700	18700	18700	0
562	20231020	111400	312459010	18700	18660	18700	18660	305
563	20231020	111300	306763510	18700	18700	18700	18700	0
564	20231020	111200	306763510	18700	18690	18700	18680	154
565	20231020	111100	303885330	18690	18690	18690	18690	0
566	20231020	111000	303885330	18690	18690	18690	18690	200
567	20231020	110900	300147330	18720	18630	18720	18630	862
568	20231020	110800	284053620	18620	18630	18630	18620	64
569	20231020	110700	282861580	18640	18630	18640	18630	35
570	20231020	110600	282209320	18650	18650	18650	18650	0
571	20231020	110500	282209320	18650	18650	18650	18650	0
572	20231020	110400	282209320	18650	18640	18650	18640	84
573	20231020	110300	280642860	18650	18650	18660	18650	84
574	20231020	110200	279076120	18660	18620	18660	18620	70
575	20231020	110100	277771130	18620	18610	18620	18610	35
576	20231020	110000	277119570	18620	18540	18650	18540	132
577	20231020	105900	274664300	18510	18510	18510	18510	34
578	20231020	105800	274034960	18510	18520	18520	18510	169
579	20231020	105700	270906430	18520	18520	18520	18520	0
580	20231020	105600	270906430	18520	18520	18520	18520	0
581	20231020	105500	270906430	18520	18520	18520	18520	1
582	20231020	105400	270887910	18640	18640	18640	18640	0
583	20231020	105300	270887910	18640	18640	18640	18640	3
584	20231020	105200	270831990	18680	18640	18680	18640	70
585	20231020	105100	269525790	18650	18600	18650	18590	82
586	20231020	105000	267998440	18600	18600	18600	18600	0
587	20231020	104900	267998440	18600	18640	18640	18600	517
588	20231020	104800	258371920	18690	18580	18690	18580	616
589	20231020	104700	246904200	18550	18550	18550	18550	111
590	20231020	104600	244845150	18560	18570	18570	18560	40
591	20231020	104500	244102490	18570	18510	18570	18510	24
592	20231020	104400	243656870	18580	18540	18590	18540	161
593	20231020	104300	240665360	18550	18590	18590	18550	69
594	20231020	104200	239384300	18600	18600	18600	18600	14
595	20231020	104100	239123900	18590	18590	18590	18590	114
596	20231020	104000	237004640	18600	18600	18600	18600	0
597	20231020	103900	237004640	18600	18600	18600	18600	0
598	20231020	103800	237004640	18600	18600	18600	18600	2
599	20231020	103700	236967440	18600	18600	18600	18590	180
600	20231020	103600	233619480	18600	18600	18600	18600	50
601	20231020	103500	232689480	18650	18580	18660	18580	190
602	20231020	103400	229145870	18580	18580	18580	18580	4
603	20231020	103300	229071550	18570	18560	18570	18560	35
604	20231020	103200	228421790	18550	18550	18550	18550	100
605	20231020	103100	226566790	18600	18600	18600	18600	0
606	20231020	103000	226566790	18600	18690	18690	18600	250
607	20231020	102900	221908760	18690	18710	18710	18690	142
608	20231020	102800	219254320	18740	18750	18750	18740	53
609	20231020	102700	218260960	18770	18600	18770	18550	227
610	20231020	102600	214034290	18610	18600	18620	18600	84
611	20231020	102500	212470960	18600	18620	18640	18600	118
612	20231020	102400	210274680	18630	18630	18630	18630	37
613	20231020	102300	209585370	18650	18820	18830	18620	371
614	20231020	102200	202652640	18840	18540	18840	18540	84
615	20231020	102100	201083330	18530	18550	18550	18530	42
616	20231020	102000	200304370	18560	18560	18560	18560	14
617	20231020	101900	200044530	18500	18540	18550	18500	240
618	20231020	101800	195600410	18530	18560	18580	18530	130
619	20231020	101700	193186120	18570	18460	18570	18460	285
620	20231020	101600	187911470	18470	18490	18490	18440	140
621	20231020	101500	185328860	18490	18480	18500	18480	183
622	20231020	101400	181944980	18470	18470	18470	18470	23
623	20231020	101300	181520170	18460	18460	18460	18460	25
624	20231020	101200	181058670	18470	18470	18470	18470	78
625	20231020	101100	179618010	18470	18490	18490	18380	262
626	20231020	101000	174774390	18480	18450	18480	18440	110
627	20231020	100900	172745210	18450	18460	18460	18450	38
628	20231020	100800	172044080	18440	18440	18440	18440	10
629	20231020	100700	171859680	18430	18450	18450	18360	550
630	20231020	100600	161738570	18490	18440	18500	18440	153
631	20231020	100500	158910760	18380	18450	18450	18380	820
632	20231020	100400	143823090	18460	18460	18460	18460	0
633	20231020	100300	143823090	18460	18450	18460	18450	26
634	20231020	100200	143343250	18460	18460	18460	18460	0
635	20231020	100100	143343250	18460	18450	18460	18450	51
636	20231020	100000	142402030	18450	18450	18450	18450	2
637	20231020	095900	142365130	18440	18440	18440	18440	143
638	20231020	095800	139728210	18450	18450	18450	18450	14
639	20231020	095700	139469910	18460	18440	18460	18440	149
640	20231020	095600	136721520	18430	18430	18430	18430	21
641	20231020	095500	136334490	18440	18440	18440	18430	21
642	20231020	095400	135947350	18430	18430	18430	18430	5
643	20231020	095300	135855200	18420	18410	18420	18410	69
644	20231020	095200	134584720	18410	18410	18410	18400	55
645	20231020	095100	133572320	18310	18480	18480	18310	248
646	20231020	095000	129008930	18490	18390	18490	18390	94
647	20231020	094900	127272370	18380	18330	18380	18330	40
648	20231020	094800	126538400	18320	18320	18320	18320	1
649	20231020	094700	126520080	18310	18350	18350	18310	84
650	20231020	094600	124980640	18380	18390	18390	18310	794
651	20231020	094500	110429040	18400	18370	18400	18370	38
652	20231020	094400	109730450	18360	18360	18360	18360	20
653	20231020	094300	109363250	18350	18380	18380	18350	210
654	20231020	094200	105507550	18360	18410	18410	18360	345
655	20231020	094100	99163560	18410	18410	18410	18410	2
656	20231020	094000	99126740	18410	18420	18420	18410	224
657	20231020	093900	95001150	18430	18430	18430	18430	11
658	20231020	093800	94798420	18420	18490	18490	18420	92
659	20231020	093700	93099770	18490	18490	18490	18490	1
660	20231020	093600	93081280	18490	18470	18490	18470	54
661	20231020	093500	92083660	18470	18470	18470	18470	1
662	20231020	093400	92065190	18460	18450	18460	18450	35
663	20231020	093300	91419190	18450	18460	18460	18450	11
664	20231020	093200	91216190	18450	18440	18460	18440	70
665	20231020	093100	89924730	18430	18430	18430	18430	28
666	20231020	093000	89408690	18440	18460	18460	18430	634
667	20231020	092900	77706900	18470	18470	18470	18470	73
668	20231020	092800	76358590	18470	18460	18470	18460	25
669	20231020	092700	75896850	18460	18450	18460	18450	16
670	20231020	092600	75601640	18460	18430	18470	18430	183
671	20231020	092500	72225780	18430	18430	18430	18430	48
672	20231020	092400	71341140	18430	18430	18430	18430	15
673	20231020	092300	71064690	18420	18420	18420	18410	144
674	20231020	092200	68412490	18420	18420	18420	18410	99
675	20231020	092100	66589060	18410	18430	18430	18410	9
676	20231020	092000	66423250	18440	18450	18460	18440	217
677	20231020	091900	62420670	18450	18530	18530	18450	468
678	20231020	091800	53764470	18540	18550	18550	18540	143
679	20231020	091700	51112410	18550	18550	18550	18550	99
680	20231020	091600	49275960	18550	18570	18570	18550	379
681	20231020	091500	42239690	18570	18580	18580	18570	61
682	20231020	091400	41106610	18580	18580	18580	18580	1
683	20231020	091300	41088030	18590	18580	18590	18580	78
684	20231020	091200	39638630	18580	18580	18580	18580	15
685	20231020	091100	39359930	18580	18620	18620	18580	145
686	20231020	091000	36660700	18630	18650	18650	18630	71
687	20231020	090900	35336680	18650	18620	18650	18620	117
688	20231020	090800	33157300	18620	18640	18650	18620	398
689	20231020	090700	25742450	18640	18750	18750	18640	212
690	20231020	090600	21779510	18750	18710	18790	18710	156
691	20231020	090500	18856230	18660	18770	18770	18650	188
692	20231020	090400	15335250	18790	18820	18830	18780	680
693	20231020	090300	2553600	18840	18840	18850	18830	29
694	20231020	090200	2007230	18860	18860	18860	18840	33
695	20231020	090100	1385010	18870	18970	18970	18870	12
696	20231020	090000	1158020	18980	18990	18990	18980	61