KissMeData/104460/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	195500	709402040	19870	19870	19870	19870	322
3	20231018	195400	709402040	19870	19870	19870	19870	0
4	20231018	195300	709402040	19870	19870	19870	19870	0
5	20231018	195200	709402040	19870	19870	19870	19870	0
6	20231018	195100	709402040	19870	19870	19870	19870	0
7	20231018	195000	709402040	19870	19870	19870	19870	0
8	20231018	194900	709402040	19870	19870	19870	19870	0
9	20231018	194800	709402040	19870	19870	19870	19870	0
10	20231018	194700	709402040	19870	19870	19870	19870	0
11	20231018	194600	709402040	19870	19870	19870	19870	0
12	20231018	194500	709402040	19870	19870	19870	19870	0
13	20231018	194400	709402040	19870	19870	19870	19870	0
14	20231018	194300	709402040	19870	19870	19870	19870	0
15	20231018	194200	709402040	19870	19870	19870	19870	0
16	20231018	194100	709402040	19870	19870	19870	19870	0
17	20231018	194000	709402040	19870	19870	19870	19870	0
18	20231018	193900	709402040	19870	19870	19870	19870	0
19	20231018	193800	709402040	19870	19870	19870	19870	0
20	20231018	193700	709402040	19870	19870	19870	19870	0
21	20231018	193600	709402040	19870	19870	19870	19870	0
22	20231018	193500	709402040	19870	19870	19870	19870	0
23	20231018	193400	709402040	19870	19870	19870	19870	0
24	20231018	193300	709402040	19870	19870	19870	19870	0
25	20231018	193200	709402040	19870	19870	19870	19870	0
26	20231018	193100	709402040	19870	19870	19870	19870	0
27	20231018	193000	709402040	19870	19870	19870	19870	0
28	20231018	192900	709402040	19870	19870	19870	19870	0
29	20231018	192800	709402040	19870	19870	19870	19870	0
30	20231018	192700	709402040	19870	19870	19870	19870	0
31	20231018	192600	709402040	19870	19870	19870	19870	0
32	20231018	192500	709402040	19870	19870	19870	19870	322
33	20231018	192400	709402040	19870	19870	19870	19870	0
34	20231018	192300	709402040	19870	19870	19870	19870	0
35	20231018	192200	709402040	19870	19870	19870	19870	0
36	20231018	192100	709402040	19870	19870	19870	19870	0
37	20231018	192000	709402040	19870	19870	19870	19870	0
38	20231018	191900	709402040	19870	19870	19870	19870	0
39	20231018	191800	709402040	19870	19870	19870	19870	0
40	20231018	191700	709402040	19870	19870	19870	19870	0
41	20231018	191600	709402040	19870	19870	19870	19870	0
42	20231018	191500	709402040	19870	19870	19870	19870	0
43	20231018	191400	709402040	19870	19870	19870	19870	0
44	20231018	191300	709402040	19870	19870	19870	19870	0
45	20231018	191200	709402040	19870	19870	19870	19870	0
46	20231018	191100	709402040	19870	19870	19870	19870	0
47	20231018	191000	709402040	19870	19870	19870	19870	0
48	20231018	190900	709402040	19870	19870	19870	19870	0
49	20231018	190800	709402040	19870	19870	19870	19870	0
50	20231018	190700	709402040	19870	19870	19870	19870	0
51	20231018	190600	709402040	19870	19870	19870	19870	0
52	20231018	190500	709402040	19870	19870	19870	19870	0
53	20231018	190400	709402040	19870	19870	19870	19870	0
54	20231018	190300	709402040	19870	19870	19870	19870	0
55	20231018	190200	709402040	19870	19870	19870	19870	0
56	20231018	190100	709402040	19870	19870	19870	19870	0
57	20231018	190000	709402040	19870	19870	19870	19870	0
58	20231018	185900	709402040	19870	19870	19870	19870	0
59	20231018	185800	709402040	19870	19870	19870	19870	0
60	20231018	185700	709402040	19870	19870	19870	19870	0
61	20231018	185600	709402040	19870	19870	19870	19870	0
62	20231018	185500	709402040	19870	19870	19870	19870	322
63	20231018	185400	709402040	19870	19870	19870	19870	0
64	20231018	185300	709402040	19870	19870	19870	19870	0
65	20231018	185200	709402040	19870	19870	19870	19870	0
66	20231018	185100	709402040	19870	19870	19870	19870	0
67	20231018	185000	709402040	19870	19870	19870	19870	0
68	20231018	184900	709402040	19870	19870	19870	19870	0
69	20231018	184800	709402040	19870	19870	19870	19870	0
70	20231018	184700	709402040	19870	19870	19870	19870	0
71	20231018	184600	709402040	19870	19870	19870	19870	0
72	20231018	184500	709402040	19870	19870	19870	19870	0
73	20231018	184400	709402040	19870	19870	19870	19870	0
74	20231018	184300	709402040	19870	19870	19870	19870	0
75	20231018	184200	709402040	19870	19870	19870	19870	0
76	20231018	184100	709402040	19870	19870	19870	19870	0
77	20231018	184000	709402040	19870	19870	19870	19870	0
78	20231018	183900	709402040	19870	19870	19870	19870	0
79	20231018	183800	709402040	19870	19870	19870	19870	0
80	20231018	183700	709402040	19870	19870	19870	19870	0
81	20231018	183600	709402040	19870	19870	19870	19870	0
82	20231018	183500	709402040	19870	19870	19870	19870	0
83	20231018	183400	709402040	19870	19870	19870	19870	0
84	20231018	183300	709402040	19870	19870	19870	19870	0
85	20231018	183200	709402040	19870	19870	19870	19870	0
86	20231018	183100	709402040	19870	19870	19870	19870	0
87	20231018	183000	709402040	19870	19870	19870	19870	0
88	20231018	182900	709402040	19870	19870	19870	19870	0
89	20231018	182800	709402040	19870	19870	19870	19870	0
90	20231018	182700	709402040	19870	19870	19870	19870	0
91	20231018	182600	709402040	19870	19870	19870	19870	0
92	20231018	182500	709402040	19870	19870	19870	19870	322
93	20231018	182400	709402040	19870	19870	19870	19870	0
94	20231018	182300	709402040	19870	19870	19870	19870	0
95	20231018	182200	709402040	19870	19870	19870	19870	0
96	20231018	182100	709402040	19870	19870	19870	19870	0
97	20231018	182000	709402040	19870	19870	19870	19870	0
98	20231018	181900	709402040	19870	19870	19870	19870	0
99	20231018	181800	709402040	19870	19870	19870	19870	0
100	20231018	181700	709402040	19870	19870	19870	19870	0
101	20231018	181600	709402040	19870	19870	19870	19870	0
102	20231018	181500	709402040	19870	19870	19870	19870	0
103	20231018	181400	709402040	19870	19870	19870	19870	0
104	20231018	181300	709402040	19870	19870	19870	19870	0
105	20231018	181200	709402040	19870	19870	19870	19870	0
106	20231018	181100	709402040	19870	19870	19870	19870	0
107	20231018	181000	709402040	19870	19870	19870	19870	0
108	20231018	180900	709402040	19870	19870	19870	19870	0
109	20231018	180800	709402040	19870	19870	19870	19870	0
110	20231018	180700	709402040	19870	19870	19870	19870	0
111	20231018	180600	709402040	19870	19870	19870	19870	0
112	20231018	180500	709402040	19870	19870	19870	19870	0
113	20231018	180400	709402040	19870	19870	19870	19870	0
114	20231018	180300	709402040	19870	19870	19870	19870	0
115	20231018	180200	709402040	19870	19870	19870	19870	0
116	20231018	180100	709402040	19870	19870	19870	19870	0
117	20231018	180000	709402040	19870	19870	19870	19870	0
118	20231018	175900	709402040	19870	19870	19870	19870	0
119	20231018	175800	709402040	19870	19870	19870	19870	0
120	20231018	175700	709402040	19870	19870	19870	19870	0
121	20231018	175600	709402040	19870	19870	19870	19870	0
122	20231018	175500	709402040	19870	19870	19870	19870	322
123	20231018	175400	709402040	19870	19870	19870	19870	0
124	20231018	175300	709402040	19870	19870	19870	19870	0
125	20231018	175200	709402040	19870	19870	19870	19870	0
126	20231018	175100	709402040	19870	19870	19870	19870	0
127	20231018	175000	709402040	19870	19870	19870	19870	0
128	20231018	174900	709402040	19870	19870	19870	19870	0
129	20231018	174800	709402040	19870	19870	19870	19870	0
130	20231018	174700	709402040	19870	19870	19870	19870	0
131	20231018	174600	709402040	19870	19870	19870	19870	0
132	20231018	174500	709402040	19870	19870	19870	19870	0
133	20231018	174400	709402040	19870	19870	19870	19870	0
134	20231018	174300	709402040	19870	19870	19870	19870	0
135	20231018	174200	709402040	19870	19870	19870	19870	0
136	20231018	174100	709402040	19870	19870	19870	19870	0
137	20231018	174000	709402040	19870	19870	19870	19870	0
138	20231018	173900	709402040	19870	19870	19870	19870	0
139	20231018	173800	709402040	19870	19870	19870	19870	0
140	20231018	173700	709402040	19870	19870	19870	19870	0
141	20231018	173600	709402040	19870	19870	19870	19870	0
142	20231018	173500	709402040	19870	19870	19870	19870	0
143	20231018	173400	709402040	19870	19870	19870	19870	0
144	20231018	173300	709402040	19870	19870	19870	19870	0
145	20231018	173200	709402040	19870	19870	19870	19870	0
146	20231018	173100	709402040	19870	19870	19870	19870	0
147	20231018	173000	709402040	19870	19870	19870	19870	0
148	20231018	172900	709402040	19870	19870	19870	19870	0
149	20231018	172800	709402040	19870	19870	19870	19870	0
150	20231018	172700	709402040	19870	19870	19870	19870	0
151	20231018	172600	709402040	19870	19870	19870	19870	0
152	20231018	172500	709402040	19870	19870	19870	19870	322
153	20231018	172400	709402040	19870	19870	19870	19870	0
154	20231018	172300	709402040	19870	19870	19870	19870	0
155	20231018	172200	709402040	19870	19870	19870	19870	0
156	20231018	172100	709402040	19870	19870	19870	19870	0
157	20231018	172000	709402040	19870	19870	19870	19870	0
158	20231018	171900	709402040	19870	19870	19870	19870	0
159	20231018	171800	709402040	19870	19870	19870	19870	0
160	20231018	171700	709402040	19870	19870	19870	19870	0
161	20231018	171600	709402040	19870	19870	19870	19870	0
162	20231018	171500	709402040	19870	19870	19870	19870	0
163	20231018	171400	709402040	19870	19870	19870	19870	0
164	20231018	171300	709402040	19870	19870	19870	19870	0
165	20231018	171200	709402040	19870	19870	19870	19870	0
166	20231018	171100	709402040	19870	19870	19870	19870	0
167	20231018	171000	709402040	19870	19870	19870	19870	0
168	20231018	170900	709402040	19870	19870	19870	19870	0
169	20231018	170800	709402040	19870	19870	19870	19870	0
170	20231018	170700	709402040	19870	19870	19870	19870	0
171	20231018	170600	709402040	19870	19870	19870	19870	0
172	20231018	170500	709402040	19870	19870	19870	19870	0
173	20231018	170400	709402040	19870	19870	19870	19870	0
174	20231018	170300	709402040	19870	19870	19870	19870	0
175	20231018	170200	709402040	19870	19870	19870	19870	0
176	20231018	170100	709402040	19870	19870	19870	19870	0
177	20231018	170000	709402040	19870	19870	19870	19870	0
178	20231018	165900	709402040	19870	19870	19870	19870	0
179	20231018	165800	709402040	19870	19870	19870	19870	0
180	20231018	165700	709402040	19870	19870	19870	19870	0
181	20231018	165600	709402040	19870	19870	19870	19870	0
182	20231018	165500	709402040	19870	19870	19870	19870	322
183	20231018	165400	709402040	19870	19870	19870	19870	0
184	20231018	165300	709402040	19870	19870	19870	19870	0
185	20231018	165200	709402040	19870	19870	19870	19870	0
186	20231018	165100	709402040	19870	19870	19870	19870	0
187	20231018	165000	709402040	19870	19870	19870	19870	0
188	20231018	164900	709402040	19870	19870	19870	19870	0
189	20231018	164800	709402040	19870	19870	19870	19870	0
190	20231018	164700	709402040	19870	19870	19870	19870	0
191	20231018	164600	709402040	19870	19870	19870	19870	0
192	20231018	164500	709402040	19870	19870	19870	19870	0
193	20231018	164400	709402040	19870	19870	19870	19870	0
194	20231018	164300	709402040	19870	19870	19870	19870	0
195	20231018	164200	709402040	19870	19870	19870	19870	0
196	20231018	164100	709402040	19870	19870	19870	19870	0
197	20231018	164000	709402040	19870	19870	19870	19870	0
198	20231018	163900	709402040	19870	19870	19870	19870	0
199	20231018	163800	709402040	19870	19870	19870	19870	0
200	20231018	163700	709402040	19870	19870	19870	19870	0
201	20231018	163600	709402040	19870	19870	19870	19870	0
202	20231018	163500	709402040	19870	19870	19870	19870	0
203	20231018	163400	709402040	19870	19870	19870	19870	0
204	20231018	163300	709402040	19870	19870	19870	19870	0
205	20231018	163200	709402040	19870	19870	19870	19870	0
206	20231018	163100	709402040	19870	19870	19870	19870	0
207	20231018	163000	709402040	19870	19870	19870	19870	0
208	20231018	162900	709402040	19870	19870	19870	19870	0
209	20231018	162800	709402040	19870	19870	19870	19870	0
210	20231018	162700	709402040	19870	19870	19870	19870	0
211	20231018	162600	709402040	19870	19870	19870	19870	0
212	20231018	162500	709402040	19870	19870	19870	19870	322
213	20231018	162400	709402040	19870	19870	19870	19870	0
214	20231018	162300	709402040	19870	19870	19870	19870	0
215	20231018	162200	709402040	19870	19870	19870	19870	0
216	20231018	162100	709402040	19870	19870	19870	19870	0
217	20231018	162000	709402040	19870	19870	19870	19870	0
218	20231018	161900	709402040	19870	19870	19870	19870	0
219	20231018	161800	709402040	19870	19870	19870	19870	0
220	20231018	161700	709402040	19870	19870	19870	19870	0
221	20231018	161600	709402040	19870	19870	19870	19870	0
222	20231018	161500	709402040	19870	19870	19870	19870	0
223	20231018	161400	709402040	19870	19870	19870	19870	0
224	20231018	161300	709402040	19870	19870	19870	19870	0
225	20231018	161200	709402040	19870	19870	19870	19870	0
226	20231018	161100	709402040	19870	19870	19870	19870	0
227	20231018	161000	709402040	19870	19870	19870	19870	0
228	20231018	160900	709402040	19870	19870	19870	19870	0
229	20231018	160800	709402040	19870	19870	19870	19870	0
230	20231018	160700	709402040	19870	19870	19870	19870	0
231	20231018	160600	709402040	19870	19870	19870	19870	0
232	20231018	160500	709402040	19870	19870	19870	19870	0
233	20231018	160400	709402040	19870	19870	19870	19870	0
234	20231018	160300	709402040	19870	19870	19870	19870	0
235	20231018	160200	709402040	19870	19870	19870	19870	0
236	20231018	160100	709402040	19870	19870	19870	19870	0
237	20231018	160000	709402040	19870	19870	19870	19870	0
238	20231018	155900	709402040	19870	19870	19870	19870	0
239	20231018	155800	709402040	19870	19870	19870	19870	0
240	20231018	155700	709402040	19870	19870	19870	19870	0
241	20231018	155600	709402040	19870	19870	19870	19870	0
242	20231018	155500	709402040	19870	19870	19870	19870	322
243	20231018	155400	709402040	19870	19870	19870	19870	0
244	20231018	155300	709402040	19870	19870	19870	19870	0
245	20231018	155200	709402040	19870	19870	19870	19870	0
246	20231018	155100	709402040	19870	19870	19870	19870	0
247	20231018	155000	709402040	19870	19870	19870	19870	0
248	20231018	154900	709402040	19870	19870	19870	19870	0
249	20231018	154800	709402040	19870	19870	19870	19870	0
250	20231018	154700	709402040	19870	19870	19870	19870	0
251	20231018	154600	709402040	19870	19870	19870	19870	0
252	20231018	154500	709402040	19870	19870	19870	19870	0
253	20231018	154400	709402040	19870	19870	19870	19870	0
254	20231018	154300	709402040	19870	19870	19870	19870	0
255	20231018	154200	709402040	19870	19870	19870	19870	0
256	20231018	154100	709402040	19870	19870	19870	19870	0
257	20231018	154000	709402040	19870	19870	19870	19870	0
258	20231018	153900	709402040	19870	19870	19870	19870	0
259	20231018	153800	709402040	19870	19870	19870	19870	0
260	20231018	153700	709402040	19870	19870	19870	19870	0
261	20231018	153600	709402040	19870	19870	19870	19870	0
262	20231018	153500	709402040	19870	19870	19870	19870	0
263	20231018	153400	709402040	19870	19870	19870	19870	0
264	20231018	153300	709402040	19870	19870	19870	19870	0
265	20231018	153200	709402040	19870	19870	19870	19870	0
266	20231018	153100	709402040	19870	19870	19870	19870	0
267	20231018	153000	709402040	19870	19870	19870	19870	322
268	20231018	152900	703003900	19930	19930	19930	19930	0
269	20231018	152800	703003900	19930	19930	19930	19930	0
270	20231018	152700	703003900	19930	19930	19930	19930	0
271	20231018	152600	703003900	19930	19930	19930	19930	0
272	20231018	152500	703003900	19930	19930	19930	19930	0
273	20231018	152400	703003900	19930	19930	19930	19930	0
274	20231018	152300	703003900	19930	19930	19930	19930	0
275	20231018	152200	703003900	19930	19930	19930	19930	0
276	20231018	152100	703003900	19930	19930	19930	19930	0
277	20231018	152000	703003900	19930	19930	19930	19930	0
278	20231018	151900	703003900	19930	19930	19930	19930	0
279	20231018	151800	703003900	19930	19850	19930	19850	117
280	20231018	151700	700675690	19860	19860	19860	19860	0
281	20231018	151600	700675690	19860	19860	19860	19860	0
282	20231018	151500	700675690	19860	19860	19860	19860	100
283	20231018	151400	698689690	19870	19860	19870	19840	274
284	20231018	151300	693250580	19850	19860	19860	19850	120
285	20231018	151200	690868540	19860	19860	19860	19860	1
286	20231018	151100	690848680	19860	19860	19860	19860	1
287	20231018	151000	690828820	19860	19860	19860	19860	0
288	20231018	150900	690828820	19860	19860	19860	19860	0
289	20231018	150800	690828820	19860	19860	19860	19860	2
290	20231018	150700	690789100	19850	19850	19850	19850	0
291	20231018	150600	690789100	19850	19850	19850	19850	0
292	20231018	150500	690789100	19850	19850	19850	19850	2
293	20231018	150400	690749400	19840	19840	19840	19840	0
294	20231018	150300	690749400	19840	19860	19860	19840	341
295	20231018	150200	683983830	19840	19850	19850	19840	163
296	20231018	150100	680749610	19860	19850	19860	19850	169
297	20231018	150000	677394920	19850	19860	19860	19850	418
298	20231018	145900	669096860	19860	19860	19860	19860	0
299	20231018	145800	669096860	19860	19860	19860	19860	2
300	20231018	145700	669057140	19860	19860	19860	19860	80
301	20231018	145600	667468340	19860	19860	19860	19860	0
302	20231018	145500	667468340	19860	19900	19910	19860	94
303	20231018	145400	665600800	19900	19860	19900	19860	79
304	20231018	145300	664028860	19860	19860	19860	19860	76
305	20231018	145200	662519500	19850	19850	19850	19850	23
306	20231018	145100	662062950	19850	19850	19850	19850	58
307	20231018	145000	660911650	19900	19900	19900	19900	0
308	20231018	144900	660911650	19900	19900	19900	19900	0
309	20231018	144800	660911650	19900	19870	19910	19870	98
310	20231018	144700	658960640	19860	19840	19860	19840	679
311	20231018	144600	645477970	19840	19840	19840	19830	128
312	20231018	144500	642938840	19840	19840	19840	19840	2
313	20231018	144400	642899160	19840	19840	19840	19840	79
314	20231018	144300	641331800	19840	19840	19840	19840	0
315	20231018	144200	641331800	19840	19840	19840	19830	82
316	20231018	144100	639705720	19830	19830	19830	19830	0
317	20231018	144000	639705720	19830	19830	19830	19830	79
318	20231018	143900	638139150	19840	19840	19840	19840	2
319	20231018	143800	638099470	19840	19840	19840	19840	3
320	20231018	143700	638039950	19830	19830	19830	19830	80
321	20231018	143600	636453550	19840	19840	19840	19830	41
322	20231018	143500	635640120	19840	19840	19840	19840	38
323	20231018	143400	634886200	19850	19850	19850	19850	0
324	20231018	143300	634886200	19850	19840	19850	19840	99
325	20231018	143200	632921840	19840	19840	19840	19840	4
326	20231018	143100	632842480	19840	19840	19840	19840	80
327	20231018	143000	631255280	19850	19850	19850	19850	6
328	20231018	142900	631136180	19840	19840	19840	19840	82
329	20231018	142800	629509300	19850	19850	19850	19850	0
330	20231018	142700	629509300	19850	19850	19850	19850	5
331	20231018	142600	629410050	19850	19850	19850	19850	33
332	20231018	142500	628755000	19850	19850	19850	19850	0
333	20231018	142400	628755000	19850	19850	19850	19850	80
334	20231018	142300	627167000	19850	19850	19850	19850	28
335	20231018	142200	626611200	19850	19850	19850	19850	79
336	20231018	142100	625043050	19850	19850	19850	19850	0
337	20231018	142000	625043050	19850	19850	19850	19850	80
338	20231018	141900	623455050	19870	19870	19870	19870	0
339	20231018	141800	623455050	19870	19840	19870	19840	81
340	20231018	141700	621847950	19840	19840	19840	19840	0
341	20231018	141600	621847950	19840	19850	19850	19840	172
342	20231018	141500	618434870	19850	19840	19850	19840	127
343	20231018	141400	615914590	19840	19840	19840	19840	0
344	20231018	141300	615914590	19840	19840	19840	19840	35
345	20231018	141200	615220190	19840	19840	19840	19840	75
346	20231018	141100	613732190	19840	19840	19840	19840	4
347	20231018	141000	613652830	19840	19840	19840	19840	2
348	20231018	140900	613613150	19830	19830	19830	19830	80
349	20231018	140800	612026750	19870	19870	19870	19870	13
350	20231018	140700	611768440	19870	19830	19870	19830	83
351	20231018	140600	610122430	19830	19830	19830	19830	0
352	20231018	140500	610122430	19830	19830	19830	19830	0
353	20231018	140400	610122430	19830	19830	19830	19830	80
354	20231018	140300	608536030	19830	19830	19830	19830	2
355	20231018	140200	608496370	19830	19830	19830	19830	80
356	20231018	140100	606909970	19830	19830	19830	19830	0
357	20231018	140000	606909970	19830	19830	19830	19830	80
358	20231018	135900	605323570	19830	19830	19830	19830	19
359	20231018	135800	604946800	19830	19840	19840	19830	86
360	20231018	135700	603241360	19840	19840	19840	19840	2
361	20231018	135600	603201680	19840	19840	19840	19840	91
362	20231018	135500	601396240	19840	19840	19840	19840	0
363	20231018	135400	601396240	19840	19840	19840	19840	14
364	20231018	135300	601118480	19840	19840	19840	19840	80
365	20231018	135200	599531280	19840	19830	19840	19830	30
366	20231018	135100	598936200	19830	19840	19840	19830	81
367	20231018	135000	597329960	19840	19840	19840	19840	11
368	20231018	134900	597111720	19840	19840	19840	19840	66
369	20231018	134800	595802280	19830	19830	19830	19830	12
370	20231018	134700	595564320	19830	19840	19840	19830	90
371	20231018	134600	593779540	19840	19840	19840	19840	0
372	20231018	134500	593779540	19840	19840	19840	19840	91
373	20231018	134400	591974100	19840	19840	19840	19840	1
374	20231018	134300	591954260	19840	19840	19840	19840	12
375	20231018	134200	591716180	19840	19840	19840	19840	80
376	20231018	134100	590128980	19870	19840	19870	19840	16
377	20231018	134000	589811510	19840	19830	19840	19830	81
378	20231018	133900	588205270	19830	19830	19830	19830	22
379	20231018	133800	587769010	19840	19840	19840	19840	81
380	20231018	133700	586161970	19840	19840	19840	19840	12
381	20231018	133600	585923890	19840	19850	19850	19840	85
382	20231018	133500	584237440	19850	19850	19850	19850	7
383	20231018	133400	584098490	19850	19850	19850	19850	86
384	20231018	133300	582391390	19840	19840	19840	19840	0
385	20231018	133200	582391390	19840	19840	19840	19840	274
386	20231018	133100	576955230	19840	19870	19870	19840	81
387	20231018	133000	575348160	19840	19840	19840	19840	12
388	20231018	132900	575110080	19840	19840	19840	19840	80
389	20231018	132800	573522880	19870	19870	19870	19870	0
390	20231018	132700	573522880	19870	19840	19870	19840	116
391	20231018	132600	571218320	19840	19840	19840	19840	40
392	20231018	132500	570424720	19840	19840	19840	19840	106
393	20231018	132400	568321680	19840	19840	19840	19840	0
394	20231018	132300	568321680	19840	19840	19840	19840	91
395	20231018	132200	566516240	19840	19860	19860	19840	1000
396	20231018	132100	546664160	19870	19870	19870	19870	0
397	20231018	132000	546664160	19870	19870	19870	19870	50
398	20231018	131900	545670660	19870	19870	19870	19870	98
399	20231018	131800	543723400	19870	19870	19870	19870	82
400	20231018	131700	542094060	19870	19870	19870	19870	23
401	20231018	131600	541637050	19870	19870	19870	19870	91
402	20231018	131500	539828880	19870	19870	19870	19870	1
403	20231018	131400	539809010	19870	19880	19880	19870	81
404	20231018	131300	538199530	19880	19880	19880	19880	1
405	20231018	131200	538179650	19870	19870	19870	19870	104
406	20231018	131100	536113170	19880	19880	19880	19880	1
407	20231018	131000	536093290	19870	19870	19870	19870	41
408	20231018	130900	535278620	19870	19880	19880	19870	82
409	20231018	130800	533649260	19880	19880	19880	19880	0
410	20231018	130700	533649260	19880	19870	19880	19870	81
411	20231018	130600	532039780	19880	19880	19880	19880	40
412	20231018	130500	531244580	19880	19880	19880	19880	195
413	20231018	130400	527367980	19880	19880	19880	19880	0
414	20231018	130300	527367980	19880	19880	19880	19880	92
415	20231018	130200	525539020	19880	19880	19880	19880	3
416	20231018	130100	525479380	19880	19880	19880	19880	91
417	20231018	130000	523670300	19890	19890	19890	19890	1
418	20231018	125900	523650410	19880	19880	19880	19880	15
419	20231018	125800	523352210	19880	19890	19890	19880	100
420	20231018	125700	521364010	19890	19890	19890	19890	163
421	20231018	125600	518121940	19890	19890	19890	19880	119
422	20231018	125500	515755830	19880	19880	19880	19880	12
423	20231018	125400	515517270	19890	19890	19890	19890	65
424	20231018	125300	514224420	19900	19900	19900	19900	0
425	20231018	125200	514224420	19900	19900	19900	19900	68
426	20231018	125100	512871220	19910	19910	19910	19910	0
427	20231018	125000	512871220	19910	19910	19910	19910	0
428	20231018	124900	512871220	19910	19910	19970	19910	7
429	20231018	124800	512731790	19900	19900	19900	19900	12
430	20231018	124700	512492990	19890	19900	19900	19890	81
431	20231018	124600	510881890	19890	19890	19890	19890	17
432	20231018	124500	510543760	19890	19900	19900	19890	91
433	20231018	124400	508733660	19900	19900	19900	19900	0
434	20231018	124300	508733660	19900	19900	19900	19900	93
435	20231018	124200	506882960	19900	19900	19900	19900	0
436	20231018	124100	506882960	19900	19900	19900	19900	104
437	20231018	124000	504813360	19900	19900	19900	19900	1
438	20231018	123900	504793460	19900	19900	19900	19900	12
439	20231018	123800	504554660	19900	19910	19910	19900	82
440	20231018	123700	502922830	19910	19910	19910	19910	58
441	20231018	123600	501768050	19910	19910	19910	19910	14
442	20231018	123500	501489310	19910	19910	19910	19910	24
443	20231018	123400	501011470	19900	19900	19900	19900	113
444	20231018	123300	498762770	19900	19900	19900	19900	0
445	20231018	123200	498762770	19900	19900	19900	19900	59
446	20231018	123100	497588670	19980	19890	19980	19890	112
447	20231018	123000	495359930	19890	19890	19890	19890	94
448	20231018	122900	493490270	19970	19970	19970	19970	0
449	20231018	122800	493490270	19970	19870	19970	19870	15
450	20231018	122700	493192020	19870	19870	19870	19870	92
451	20231018	122600	491363980	19870	19870	19870	19870	1
452	20231018	122500	491344110	19860	19870	19870	19860	91
453	20231018	122400	489536740	19870	19870	19870	19870	2
454	20231018	122300	489497000	19870	19870	19870	19860	92
455	20231018	122200	487669760	19870	19870	19870	19870	12
456	20231018	122100	487431320	19860	19870	19870	19860	80
457	20231018	122000	485842510	19870	19870	19870	19870	0
458	20231018	121900	485842510	19870	19870	19870	19870	92
459	20231018	121800	484014470	19870	19870	19870	19870	15
460	20231018	121700	483716420	19870	19870	19870	19870	1
461	20231018	121600	483696550	19870	19870	19870	19870	77
462	20231018	121500	482166560	19860	19860	19860	19860	12
463	20231018	121400	481928240	19860	19860	19860	19850	93
464	20231018	121300	480081370	19850	19850	19850	19850	0
465	20231018	121200	480081370	19850	19850	19850	19850	91
466	20231018	121100	478275020	19850	19850	19850	19850	2
467	20231018	121000	478235320	19850	19850	19850	19850	105
468	20231018	120900	476151070	19850	19850	19850	19850	150
469	20231018	120800	473173570	19850	19850	19850	19850	94
470	20231018	120700	471307670	19980	19980	19980	19980	0
471	20231018	120600	471307670	19980	19860	19980	19860	252
472	20231018	120500	466289420	19860	19870	19870	19860	31
473	20231018	120400	465673740	19870	19870	19880	19860	490
474	20231018	120300	455940640	19870	19870	19880	19870	94
475	20231018	120200	454072840	19880	19880	19880	19880	1
476	20231018	120100	454052960	19870	19870	19870	19870	81
477	20231018	120000	452443490	19880	19880	19880	19880	0
478	20231018	115900	452443490	19880	19880	19880	19880	81
479	20231018	115800	450833210	19880	19880	19880	19880	2
480	20231018	115700	450793450	19880	19880	19880	19880	64
481	20231018	115600	449521130	19870	19870	19870	19870	2
482	20231018	115500	449481390	19870	19870	19870	19870	22
483	20231018	115400	449044250	19860	19870	19870	19860	89
484	20231018	115300	447276610	19870	19860	19870	19860	75
485	20231018	115200	445786460	19860	19860	19860	19860	86
486	20231018	115100	444078500	19860	19860	19860	19860	10
487	20231018	115000	443879900	19860	19860	19860	19860	103
488	20231018	114900	441834320	19860	19850	19860	19850	31
489	20231018	114800	441218760	19860	19860	19860	19860	73
490	20231018	114700	439768980	19870	19870	19870	19870	0
491	20231018	114600	439768980	19870	19870	19870	19870	9
492	20231018	114500	439590150	19870	19870	19870	19870	50
493	20231018	114400	438596650	19870	19870	19870	19870	0
494	20231018	114300	438596650	19870	19870	19870	19870	54
495	20231018	114200	437523670	19870	19870	19870	19870	2
496	20231018	114100	437483930	19900	19870	19900	19870	225
497	20231018	114000	433012940	19870	19870	19870	19870	4
498	20231018	113900	432933460	19870	19870	19870	19860	99
499	20231018	113800	430967150	19860	19860	19860	19860	26
500	20231018	113700	430450790	19850	19860	19860	19850	75
501	20231018	113600	428961470	19850	19850	19850	19850	2
502	20231018	113500	428921770	19850	19850	19850	19850	93
503	20231018	113400	427075720	19850	19850	19850	19850	3
504	20231018	113300	427016170	19850	19840	19850	19840	91
505	20231018	113200	425209980	19840	19850	19910	19840	30
506	20231018	113100	424614500	19840	19840	19840	19840	0
507	20231018	113000	424614500	19840	19830	19840	19830	93
508	20231018	112900	422769500	19830	19880	19880	19830	544
509	20231018	112800	411959720	19880	19940	19940	19880	1275
510	20231018	112700	386576630	19930	19940	19940	19930	1203
511	20231018	112600	362599840	19930	19930	19930	19930	94
512	20231018	112500	360726420	19950	19950	19950	19950	1
513	20231018	112400	360706470	19930	19930	19930	19930	92
514	20231018	112300	358872910	19950	19950	19950	19950	1
515	20231018	112200	358852960	19950	19930	19950	19930	22
516	20231018	112100	358414300	19930	19930	19930	19920	708
517	20231018	112000	344310810	19930	19930	19930	19930	0
518	20231018	111900	344310810	19930	19930	19950	19920	222
519	20231018	111800	339886320	19930	19930	19930	19930	100
520	20231018	111700	337893320	19940	19930	19940	19930	128
521	20231018	111600	335342240	19930	19930	19930	19930	3
522	20231018	111500	335282450	19920	19930	19930	19920	70
523	20231018	111400	333887470	19950	19940	19950	19940	2
524	20231018	111300	333847580	19930	19950	19950	19930	715
525	20231018	111200	319589620	19960	19960	19960	19960	10
526	20231018	111100	319390020	19960	19950	19960	19950	39
527	20231018	111000	318611950	19950	19960	19960	19950	81
528	20231018	110900	316995980	19960	19960	19960	19960	2
529	20231018	110800	316956060	19960	19950	19960	19950	97
530	20231018	110700	315020860	19960	19960	19960	19960	1
531	20231018	110600	315000900	19960	19960	19960	19960	89
532	20231018	110500	313224460	19970	19970	19970	19970	6
533	20231018	110400	313104640	19970	19960	19970	19960	82
534	20231018	110300	311467900	19970	19970	19970	19960	424
535	20231018	110200	303002010	19980	19990	19990	19980	385
536	20231018	110100	295309330	19990	19990	19990	19990	13
537	20231018	110000	295049460	19990	19990	19990	19990	5
538	20231018	105900	294949510	19990	19990	19990	19990	87
539	20231018	105800	293210380	19990	19990	19990	19990	0
540	20231018	105700	293210380	19990	19990	19990	19990	82
541	20231018	105600	291571200	19990	19990	19990	19990	0
542	20231018	105500	291571200	19990	19990	19990	19990	79
543	20231018	105400	289991990	19990	19990	19990	19990	1
544	20231018	105300	289972000	19990	19990	19990	19990	80
545	20231018	105200	288372800	19990	19990	19990	19990	0
546	20231018	105100	288372800	19990	19980	19990	19980	3
547	20231018	105000	288312850	19990	19990	19990	19990	98
548	20231018	104900	286353830	19990	19990	19990	19990	22
549	20231018	104800	285914050	19990	19990	19990	19990	40
550	20231018	104700	285114450	19990	19990	19990	19990	1
551	20231018	104600	285094460	19990	20000	20000	19990	283
552	20231018	104500	279435260	20000	20050	20050	20000	146
553	20231018	104400	276515210	20000	20000	20000	20000	81
554	20231018	104300	274895210	20050	20050	20050	20050	0
555	20231018	104200	274895210	20050	20050	20050	20050	20
556	20231018	104100	274494210	20050	20050	20050	20050	1
557	20231018	104000	274474160	20050	20050	20050	20050	0
558	20231018	103900	274474160	20050	20050	20050	20050	80
559	20231018	103800	272870160	20150	20000	20150	20000	203
560	20231018	103700	268780010	20000	20150	20150	20000	81
561	20231018	103600	267159710	20150	20150	20150	20150	1
562	20231018	103500	267139560	20050	20050	20100	20050	258
563	20231018	103400	261961660	20000	20000	20000	20000	1
564	20231018	103300	261941660	20000	20050	20050	20000	77
565	20231018	103200	260401610	20000	20000	20000	20000	0
566	20231018	103100	260401610	20000	20000	20000	20000	82
567	20231018	103000	258761610	20050	20050	20050	20050	50
568	20231018	102900	257759110	19970	19970	19970	19970	0
569	20231018	102800	257759110	19970	20000	20000	19970	102
570	20231018	102700	255721510	20000	20000	20000	20000	0
571	20231018	102600	255721510	20000	19980	20000	19980	107
572	20231018	102500	253583090	19990	19990	19990	19990	1
573	20231018	102400	253563100	19990	19990	19990	19990	80
574	20231018	102300	251963900	20100	20100	20100	20100	1
575	20231018	102200	251943800	20150	20000	20150	20000	82
576	20231018	102100	250303650	20000	20000	20000	20000	5
577	20231018	102000	250203650	20000	20000	20000	20000	280
578	20231018	101900	244603650	20000	20000	20000	20000	0
579	20231018	101800	244603650	20000	20000	20000	20000	1
580	20231018	101700	244583650	20000	20000	20000	20000	80
581	20231018	101600	242983650	20150	20150	20150	20150	3
582	20231018	101500	242923200	20150	20000	20150	20000	83
583	20231018	101400	241262900	20000	20000	20000	20000	0
584	20231018	101300	241262900	20000	20000	20000	20000	80
585	20231018	101200	239662900	20000	20000	20000	20000	1
586	20231018	101100	239642900	20000	20000	20000	20000	79
587	20231018	101000	238062900	20000	20100	20100	20000	2500
588	20231018	100900	188019150	20100	20100	20100	20100	82
589	20231018	100800	186370950	20200	20200	20200	20200	23
590	20231018	100700	185906350	20100	20100	20100	20100	0
591	20231018	100600	185906350	20100	20100	20100	20100	80
592	20231018	100500	184298350	20100	20100	20100	20100	1
593	20231018	100400	184278250	20100	20100	20100	20100	79
594	20231018	100300	182690350	20200	20200	20200	20200	1
595	20231018	100200	182670150	20200	20200	20200	20200	662
596	20231018	100100	169297750	20200	20100	20200	20100	449
597	20231018	100000	160235900	20100	20100	20100	20100	25
598	20231018	095900	159733400	20100	20100	20100	20100	48
599	20231018	095800	158768600	20100	20100	20100	20100	80
600	20231018	095700	157160600	20150	20150	20150	20150	123
601	20231018	095600	154682150	20150	20200	20200	20150	448
602	20231018	095500	145648850	20200	20250	20250	20200	67
603	20231018	095400	144293000	20300	20300	20300	20300	2
604	20231018	095300	144252400	20250	20350	20400	20250	147
605	20231018	095200	141258600	20400	20300	20400	20300	537
606	20231018	095100	130352500	20200	20300	20300	20200	867
607	20231018	095000	112777900	20550	20400	20550	20400	362
608	20231018	094900	105345950	20300	20300	20300	20300	79
609	20231018	094800	103742250	20250	20250	20250	20250	0
610	20231018	094700	103742250	20250	20250	20250	20250	80
611	20231018	094600	102122250	20300	20350	20500	20300	3115
612	20231018	094500	38369800	20200	20250	20350	20200	550
613	20231018	094400	27190450	20300	20200	20300	20200	81
614	20231018	094300	25554150	20200	20200	20200	20200	10
615	20231018	094200	25352150	20200	20200	20200	20200	79
616	20231018	094100	23756350	20200	20200	20200	20200	20
617	20231018	094000	23352350	20200	20200	20200	20200	80
618	20231018	093900	21736350	20200	20200	20200	20200	0
619	20231018	093800	21736350	20200	20200	20200	20200	79
620	20231018	093700	20140550	20200	20200	20200	20200	30
621	20231018	093600	19534550	20200	20200	20200	20200	80
622	20231018	093500	17918550	20300	20300	20300	20300	0
623	20231018	093400	17918550	20300	20300	20300	20300	0
624	20231018	093300	17918550	20300	20150	20300	20150	81
625	20231018	093200	16286100	20150	20150	20150	20150	0
626	20231018	093100	16286100	20150	20250	20300	20150	82
627	20231018	093000	14633550	20250	20200	20250	20150	106
628	20231018	092900	12489850	20150	20150	20150	20150	122
629	20231018	092800	10031550	20150	20150	20150	20150	5
630	20231018	092700	9930800	20200	20200	20200	20200	0
631	20231018	092600	9930800	20200	20200	20200	20200	10
632	20231018	092500	9728800	20200	20200	20200	20200	0
633	20231018	092400	9728800	20200	20200	20200	20200	0
634	20231018	092300	9728800	20200	20200	20200	20200	200
635	20231018	092200	5688800	20200	20200	20200	20200	0
636	20231018	092100	5688800	20200	20200	20200	20200	0
637	20231018	092000	5688800	20200	20200	20200	20200	0
638	20231018	091900	5688800	20200	20200	20200	20200	0
639	20231018	091800	5688800	20200	20200	20200	20200	64
640	20231018	091700	4396000	20200	20200	20200	20200	0
641	20231018	091600	4396000	20200	20200	20200	20200	36
642	20231018	091500	3668800	20150	20150	20150	20150	0
643	20231018	091400	3668800	20150	20150	20150	20150	9
644	20231018	091300	3487450	20150	20150	20150	20150	0
645	20231018	091200	3487450	20150	20150	20150	20150	104
646	20231018	091100	1391850	20200	20200	20200	20200	0
647	20231018	091000	1391850	20200	20200	20200	20200	0
648	20231018	090900	1391850	20200	20200	20200	20200	0
649	20231018	090800	1391850	20200	20200	20200	20200	2
650	20231018	090700	1351450	20250	20250	20250	20250	0
651	20231018	090600	1351450	20250	20250	20250	20250	0
652	20231018	090500	1351450	20250	20250	20250	20250	0
653	20231018	090400	1351450	20250	20250	20250	20250	0
654	20231018	090300	1351450	20250	20250	20250	20250	0
655	20231018	090200	1351450	20250	20200	20250	20200	5
656	20231018	090100	1250300	20150	20150	20150	20150	0
657	20231018	090000	1250300	20150	20250	20250	20150	62