KissMeData/272110/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	202700	919041090	18700	18700	18700	18700	719
3	20231017	202600	919041090	18700	18700	18700	18700	0
4	20231017	202500	919041090	18700	18700	18700	18700	0
5	20231017	202400	919041090	18700	18700	18700	18700	0
6	20231017	202300	919041090	18700	18700	18700	18700	0
7	20231017	202200	919041090	18700	18700	18700	18700	0
8	20231017	202100	919041090	18700	18700	18700	18700	0
9	20231017	202000	919041090	18700	18700	18700	18700	0
10	20231017	201900	919041090	18700	18700	18700	18700	0
11	20231017	201800	919041090	18700	18700	18700	18700	0
12	20231017	201700	919041090	18700	18700	18700	18700	0
13	20231017	201600	919041090	18700	18700	18700	18700	0
14	20231017	201500	919041090	18700	18700	18700	18700	0
15	20231017	201400	919041090	18700	18700	18700	18700	0
16	20231017	201300	919041090	18700	18700	18700	18700	0
17	20231017	201200	919041090	18700	18700	18700	18700	0
18	20231017	201100	919041090	18700	18700	18700	18700	0
19	20231017	201000	919041090	18700	18700	18700	18700	0
20	20231017	200900	919041090	18700	18700	18700	18700	0
21	20231017	200800	919041090	18700	18700	18700	18700	0
22	20231017	200700	919041090	18700	18700	18700	18700	0
23	20231017	200600	919041090	18700	18700	18700	18700	0
24	20231017	200500	919041090	18700	18700	18700	18700	0
25	20231017	200400	919041090	18700	18700	18700	18700	0
26	20231017	200300	919041090	18700	18700	18700	18700	0
27	20231017	200200	919041090	18700	18700	18700	18700	0
28	20231017	200100	919041090	18700	18700	18700	18700	0
29	20231017	200000	919041090	18700	18700	18700	18700	0
30	20231017	195900	919041090	18700	18700	18700	18700	0
31	20231017	195800	919041090	18700	18700	18700	18700	0
32	20231017	195700	919041090	18700	18700	18700	18700	719
33	20231017	195600	919041090	18700	18700	18700	18700	0
34	20231017	195500	919041090	18700	18700	18700	18700	0
35	20231017	195400	919041090	18700	18700	18700	18700	0
36	20231017	195300	919041090	18700	18700	18700	18700	0
37	20231017	195200	919041090	18700	18700	18700	18700	0
38	20231017	195100	919041090	18700	18700	18700	18700	0
39	20231017	195000	919041090	18700	18700	18700	18700	0
40	20231017	194900	919041090	18700	18700	18700	18700	0
41	20231017	194800	919041090	18700	18700	18700	18700	0
42	20231017	194700	919041090	18700	18700	18700	18700	0
43	20231017	194600	919041090	18700	18700	18700	18700	0
44	20231017	194500	919041090	18700	18700	18700	18700	0
45	20231017	194400	919041090	18700	18700	18700	18700	0
46	20231017	194300	919041090	18700	18700	18700	18700	0
47	20231017	194200	919041090	18700	18700	18700	18700	0
48	20231017	194100	919041090	18700	18700	18700	18700	0
49	20231017	194000	919041090	18700	18700	18700	18700	0
50	20231017	193900	919041090	18700	18700	18700	18700	0
51	20231017	193800	919041090	18700	18700	18700	18700	0
52	20231017	193700	919041090	18700	18700	18700	18700	0
53	20231017	193600	919041090	18700	18700	18700	18700	0
54	20231017	193500	919041090	18700	18700	18700	18700	0
55	20231017	193400	919041090	18700	18700	18700	18700	0
56	20231017	193300	919041090	18700	18700	18700	18700	0
57	20231017	193200	919041090	18700	18700	18700	18700	0
58	20231017	193100	919041090	18700	18700	18700	18700	0
59	20231017	193000	919041090	18700	18700	18700	18700	0
60	20231017	192900	919041090	18700	18700	18700	18700	0
61	20231017	192800	919041090	18700	18700	18700	18700	0
62	20231017	192700	919041090	18700	18700	18700	18700	719
63	20231017	192600	919041090	18700	18700	18700	18700	0
64	20231017	192500	919041090	18700	18700	18700	18700	0
65	20231017	192400	919041090	18700	18700	18700	18700	0
66	20231017	192300	919041090	18700	18700	18700	18700	0
67	20231017	192200	919041090	18700	18700	18700	18700	0
68	20231017	192100	919041090	18700	18700	18700	18700	0
69	20231017	192000	919041090	18700	18700	18700	18700	0
70	20231017	191900	919041090	18700	18700	18700	18700	0
71	20231017	191800	919041090	18700	18700	18700	18700	0
72	20231017	191700	919041090	18700	18700	18700	18700	0
73	20231017	191600	919041090	18700	18700	18700	18700	0
74	20231017	191500	919041090	18700	18700	18700	18700	0
75	20231017	191400	919041090	18700	18700	18700	18700	0
76	20231017	191300	919041090	18700	18700	18700	18700	0
77	20231017	191200	919041090	18700	18700	18700	18700	0
78	20231017	191100	919041090	18700	18700	18700	18700	0
79	20231017	191000	919041090	18700	18700	18700	18700	0
80	20231017	190900	919041090	18700	18700	18700	18700	0
81	20231017	190800	919041090	18700	18700	18700	18700	0
82	20231017	190700	919041090	18700	18700	18700	18700	0
83	20231017	190600	919041090	18700	18700	18700	18700	0
84	20231017	190500	919041090	18700	18700	18700	18700	0
85	20231017	190400	919041090	18700	18700	18700	18700	0
86	20231017	190300	919041090	18700	18700	18700	18700	0
87	20231017	190200	919041090	18700	18700	18700	18700	0
88	20231017	190100	919041090	18700	18700	18700	18700	0
89	20231017	190000	919041090	18700	18700	18700	18700	0
90	20231017	185900	919041090	18700	18700	18700	18700	0
91	20231017	185800	919041090	18700	18700	18700	18700	0
92	20231017	185700	919041090	18700	18700	18700	18700	719
93	20231017	185600	919041090	18700	18700	18700	18700	0
94	20231017	185500	919041090	18700	18700	18700	18700	0
95	20231017	185400	919041090	18700	18700	18700	18700	0
96	20231017	185300	919041090	18700	18700	18700	18700	0
97	20231017	185200	919041090	18700	18700	18700	18700	0
98	20231017	185100	919041090	18700	18700	18700	18700	0
99	20231017	185000	919041090	18700	18700	18700	18700	0
100	20231017	184900	919041090	18700	18700	18700	18700	0
101	20231017	184800	919041090	18700	18700	18700	18700	0
102	20231017	184700	919041090	18700	18700	18700	18700	0
103	20231017	184600	919041090	18700	18700	18700	18700	0
104	20231017	184500	919041090	18700	18700	18700	18700	0
105	20231017	184400	919041090	18700	18700	18700	18700	0
106	20231017	184300	919041090	18700	18700	18700	18700	0
107	20231017	184200	919041090	18700	18700	18700	18700	0
108	20231017	184100	919041090	18700	18700	18700	18700	0
109	20231017	184000	919041090	18700	18700	18700	18700	0
110	20231017	183900	919041090	18700	18700	18700	18700	0
111	20231017	183800	919041090	18700	18700	18700	18700	0
112	20231017	183700	919041090	18700	18700	18700	18700	0
113	20231017	183600	919041090	18700	18700	18700	18700	0
114	20231017	183500	919041090	18700	18700	18700	18700	0
115	20231017	183400	919041090	18700	18700	18700	18700	0
116	20231017	183300	919041090	18700	18700	18700	18700	0
117	20231017	183200	919041090	18700	18700	18700	18700	0
118	20231017	183100	919041090	18700	18700	18700	18700	0
119	20231017	183000	919041090	18700	18700	18700	18700	0
120	20231017	182900	919041090	18700	18700	18700	18700	0
121	20231017	182800	919041090	18700	18700	18700	18700	0
122	20231017	182700	919041090	18700	18700	18700	18700	719
123	20231017	182600	919041090	18700	18700	18700	18700	0
124	20231017	182500	919041090	18700	18700	18700	18700	0
125	20231017	182400	919041090	18700	18700	18700	18700	0
126	20231017	182300	919041090	18700	18700	18700	18700	0
127	20231017	182200	919041090	18700	18700	18700	18700	0
128	20231017	182100	919041090	18700	18700	18700	18700	0
129	20231017	182000	919041090	18700	18700	18700	18700	0
130	20231017	181900	919041090	18700	18700	18700	18700	0
131	20231017	181800	919041090	18700	18700	18700	18700	0
132	20231017	181700	919041090	18700	18700	18700	18700	0
133	20231017	181600	919041090	18700	18700	18700	18700	0
134	20231017	181500	919041090	18700	18700	18700	18700	0
135	20231017	181400	919041090	18700	18700	18700	18700	0
136	20231017	181300	919041090	18700	18700	18700	18700	0
137	20231017	181200	919041090	18700	18700	18700	18700	0
138	20231017	181100	919041090	18700	18700	18700	18700	0
139	20231017	181000	919041090	18700	18700	18700	18700	0
140	20231017	180900	919041090	18700	18700	18700	18700	0
141	20231017	180800	919041090	18700	18700	18700	18700	0
142	20231017	180700	919041090	18700	18700	18700	18700	0
143	20231017	180600	919041090	18700	18700	18700	18700	0
144	20231017	180500	919041090	18700	18700	18700	18700	0
145	20231017	180400	919041090	18700	18700	18700	18700	0
146	20231017	180300	919041090	18700	18700	18700	18700	0
147	20231017	180200	919041090	18700	18700	18700	18700	0
148	20231017	180100	919041090	18700	18700	18700	18700	0
149	20231017	180000	919041090	18700	18700	18700	18700	0
150	20231017	175900	919041090	18700	18700	18700	18700	0
151	20231017	175800	919041090	18700	18700	18700	18700	0
152	20231017	175700	919041090	18700	18700	18700	18700	719
153	20231017	175600	919041090	18700	18700	18700	18700	0
154	20231017	175500	919041090	18700	18700	18700	18700	0
155	20231017	175400	919041090	18700	18700	18700	18700	0
156	20231017	175300	919041090	18700	18700	18700	18700	0
157	20231017	175200	919041090	18700	18700	18700	18700	0
158	20231017	175100	919041090	18700	18700	18700	18700	0
159	20231017	175000	919041090	18700	18700	18700	18700	0
160	20231017	174900	919041090	18700	18700	18700	18700	0
161	20231017	174800	919041090	18700	18700	18700	18700	0
162	20231017	174700	919041090	18700	18700	18700	18700	0
163	20231017	174600	919041090	18700	18700	18700	18700	0
164	20231017	174500	919041090	18700	18700	18700	18700	0
165	20231017	174400	919041090	18700	18700	18700	18700	0
166	20231017	174300	919041090	18700	18700	18700	18700	0
167	20231017	174200	919041090	18700	18700	18700	18700	0
168	20231017	174100	919041090	18700	18700	18700	18700	0
169	20231017	174000	919041090	18700	18700	18700	18700	0
170	20231017	173900	919041090	18700	18700	18700	18700	0
171	20231017	173800	919041090	18700	18700	18700	18700	0
172	20231017	173700	919041090	18700	18700	18700	18700	0
173	20231017	173600	919041090	18700	18700	18700	18700	0
174	20231017	173500	919041090	18700	18700	18700	18700	0
175	20231017	173400	919041090	18700	18700	18700	18700	0
176	20231017	173300	919041090	18700	18700	18700	18700	0
177	20231017	173200	919041090	18700	18700	18700	18700	0
178	20231017	173100	919041090	18700	18700	18700	18700	0
179	20231017	173000	919041090	18700	18700	18700	18700	0
180	20231017	172900	919041090	18700	18700	18700	18700	0
181	20231017	172800	919041090	18700	18700	18700	18700	0
182	20231017	172700	919041090	18700	18700	18700	18700	719
183	20231017	172600	919041090	18700	18700	18700	18700	0
184	20231017	172500	919041090	18700	18700	18700	18700	0
185	20231017	172400	919041090	18700	18700	18700	18700	0
186	20231017	172300	919041090	18700	18700	18700	18700	0
187	20231017	172200	919041090	18700	18700	18700	18700	0
188	20231017	172100	919041090	18700	18700	18700	18700	0
189	20231017	172000	919041090	18700	18700	18700	18700	0
190	20231017	171900	919041090	18700	18700	18700	18700	0
191	20231017	171800	919041090	18700	18700	18700	18700	0
192	20231017	171700	919041090	18700	18700	18700	18700	0
193	20231017	171600	919041090	18700	18700	18700	18700	0
194	20231017	171500	919041090	18700	18700	18700	18700	0
195	20231017	171400	919041090	18700	18700	18700	18700	0
196	20231017	171300	919041090	18700	18700	18700	18700	0
197	20231017	171200	919041090	18700	18700	18700	18700	0
198	20231017	171100	919041090	18700	18700	18700	18700	0
199	20231017	171000	919041090	18700	18700	18700	18700	0
200	20231017	170900	919041090	18700	18700	18700	18700	0
201	20231017	170800	919041090	18700	18700	18700	18700	0
202	20231017	170700	919041090	18700	18700	18700	18700	0
203	20231017	170600	919041090	18700	18700	18700	18700	0
204	20231017	170500	919041090	18700	18700	18700	18700	0
205	20231017	170400	919041090	18700	18700	18700	18700	0
206	20231017	170300	919041090	18700	18700	18700	18700	0
207	20231017	170200	919041090	18700	18700	18700	18700	0
208	20231017	170100	919041090	18700	18700	18700	18700	0
209	20231017	170000	919041090	18700	18700	18700	18700	0
210	20231017	165900	919041090	18700	18700	18700	18700	0
211	20231017	165800	919041090	18700	18700	18700	18700	0
212	20231017	165700	919041090	18700	18700	18700	18700	719
213	20231017	165600	919041090	18700	18700	18700	18700	0
214	20231017	165500	919041090	18700	18700	18700	18700	0
215	20231017	165400	919041090	18700	18700	18700	18700	0
216	20231017	165300	919041090	18700	18700	18700	18700	0
217	20231017	165200	919041090	18700	18700	18700	18700	0
218	20231017	165100	919041090	18700	18700	18700	18700	0
219	20231017	165000	919041090	18700	18700	18700	18700	0
220	20231017	164900	919041090	18700	18700	18700	18700	0
221	20231017	164800	919041090	18700	18700	18700	18700	0
222	20231017	164700	919041090	18700	18700	18700	18700	0
223	20231017	164600	919041090	18700	18700	18700	18700	0
224	20231017	164500	919041090	18700	18700	18700	18700	0
225	20231017	164400	919041090	18700	18700	18700	18700	0
226	20231017	164300	919041090	18700	18700	18700	18700	0
227	20231017	164200	919041090	18700	18700	18700	18700	0
228	20231017	164100	919041090	18700	18700	18700	18700	0
229	20231017	164000	919041090	18700	18700	18700	18700	0
230	20231017	163900	919041090	18700	18700	18700	18700	0
231	20231017	163800	919041090	18700	18700	18700	18700	0
232	20231017	163700	919041090	18700	18700	18700	18700	0
233	20231017	163600	919041090	18700	18700	18700	18700	0
234	20231017	163500	919041090	18700	18700	18700	18700	0
235	20231017	163400	919041090	18700	18700	18700	18700	0
236	20231017	163300	919041090	18700	18700	18700	18700	0
237	20231017	163200	919041090	18700	18700	18700	18700	0
238	20231017	163100	919041090	18700	18700	18700	18700	0
239	20231017	163000	919041090	18700	18700	18700	18700	0
240	20231017	162900	919041090	18700	18700	18700	18700	0
241	20231017	162800	919041090	18700	18700	18700	18700	0
242	20231017	162700	919041090	18700	18700	18700	18700	719
243	20231017	162600	919041090	18700	18700	18700	18700	0
244	20231017	162500	919041090	18700	18700	18700	18700	0
245	20231017	162400	919041090	18700	18700	18700	18700	0
246	20231017	162300	919041090	18700	18700	18700	18700	0
247	20231017	162200	919041090	18700	18700	18700	18700	0
248	20231017	162100	919041090	18700	18700	18700	18700	0
249	20231017	162000	919041090	18700	18700	18700	18700	0
250	20231017	161900	919041090	18700	18700	18700	18700	0
251	20231017	161800	919041090	18700	18700	18700	18700	0
252	20231017	161700	919041090	18700	18700	18700	18700	0
253	20231017	161600	919041090	18700	18700	18700	18700	0
254	20231017	161500	919041090	18700	18700	18700	18700	0
255	20231017	161400	919041090	18700	18700	18700	18700	0
256	20231017	161300	919041090	18700	18700	18700	18700	0
257	20231017	161200	919041090	18700	18700	18700	18700	0
258	20231017	161100	919041090	18700	18700	18700	18700	0
259	20231017	161000	919041090	18700	18700	18700	18700	0
260	20231017	160900	919041090	18700	18700	18700	18700	0
261	20231017	160800	919041090	18700	18700	18700	18700	0
262	20231017	160700	919041090	18700	18700	18700	18700	0
263	20231017	160600	919041090	18700	18700	18700	18700	0
264	20231017	160500	919041090	18700	18700	18700	18700	0
265	20231017	160400	919041090	18700	18700	18700	18700	0
266	20231017	160300	919041090	18700	18700	18700	18700	0
267	20231017	160200	919041090	18700	18700	18700	18700	0
268	20231017	160100	919041090	18700	18700	18700	18700	0
269	20231017	160000	919041090	18700	18700	18700	18700	0
270	20231017	155900	919041090	18700	18700	18700	18700	0
271	20231017	155800	919041090	18700	18700	18700	18700	0
272	20231017	155700	919041090	18700	18700	18700	18700	719
273	20231017	155600	919041090	18700	18700	18700	18700	0
274	20231017	155500	919041090	18700	18700	18700	18700	0
275	20231017	155400	919041090	18700	18700	18700	18700	0
276	20231017	155300	919041090	18700	18700	18700	18700	0
277	20231017	155200	919041090	18700	18700	18700	18700	0
278	20231017	155100	919041090	18700	18700	18700	18700	0
279	20231017	155000	919041090	18700	18700	18700	18700	0
280	20231017	154900	919041090	18700	18700	18700	18700	0
281	20231017	154800	919041090	18700	18700	18700	18700	0
282	20231017	154700	919041090	18700	18700	18700	18700	0
283	20231017	154600	919041090	18700	18700	18700	18700	0
284	20231017	154500	919041090	18700	18700	18700	18700	0
285	20231017	154400	919041090	18700	18700	18700	18700	0
286	20231017	154300	919041090	18700	18700	18700	18700	0
287	20231017	154200	919041090	18700	18700	18700	18700	0
288	20231017	154100	919041090	18700	18700	18700	18700	0
289	20231017	154000	919041090	18700	18700	18700	18700	0
290	20231017	153900	919041090	18700	18700	18700	18700	0
291	20231017	153800	919041090	18700	18700	18700	18700	0
292	20231017	153700	919041090	18700	18700	18700	18700	0
293	20231017	153600	919041090	18700	18700	18700	18700	0
294	20231017	153500	919041090	18700	18700	18700	18700	0
295	20231017	153400	919041090	18700	18700	18700	18700	0
296	20231017	153300	919041090	18700	18700	18700	18700	0
297	20231017	153200	919041090	18700	18700	18700	18700	0
298	20231017	153100	919041090	18700	18700	18700	18700	0
299	20231017	153000	919041090	18700	18700	18700	18700	719
300	20231017	152900	905595790	18670	18670	18670	18670	0
301	20231017	152800	905595790	18670	18670	18670	18670	0
302	20231017	152700	905595790	18670	18670	18670	18670	0
303	20231017	152600	905595790	18670	18670	18670	18670	0
304	20231017	152500	905595790	18670	18670	18670	18670	0
305	20231017	152400	905595790	18670	18670	18670	18670	0
306	20231017	152300	905595790	18670	18670	18670	18670	0
307	20231017	152200	905595790	18670	18670	18670	18670	0
308	20231017	152100	905595790	18670	18670	18670	18670	0
309	20231017	152000	905595790	18670	18670	18670	18670	0
310	20231017	151900	905595790	18670	18690	18700	18670	485
311	20231017	151800	896535810	18690	18670	18700	18670	1027
312	20231017	151700	877338770	18670	18670	18670	18670	1
313	20231017	151600	877320100	18670	18660	18670	18660	324
314	20231017	151500	871273150	18640	18640	18640	18640	0
315	20231017	151400	871273150	18640	18670	18670	18640	532
316	20231017	151300	861352830	18670	18640	18670	18640	351
317	20231017	151200	854805260	18660	18610	18660	18610	1632
318	20231017	151100	824387920	18610	18610	18610	18610	30
319	20231017	151000	823829620	18600	18590	18600	18590	13
320	20231017	150900	823587830	18590	18600	18600	18590	56
321	20231017	150800	822546730	18600	18620	18620	18600	479
322	20231017	150700	813633800	18620	18620	18620	18620	20
323	20231017	150600	813261400	18620	18620	18620	18620	61
324	20231017	150500	812125580	18620	18620	18620	18620	100
325	20231017	150400	810263580	18620	18620	18620	18620	0
326	20231017	150300	810263580	18620	18620	18620	18620	10
327	20231017	150200	810077380	18620	18620	18620	18620	40
328	20231017	150100	809332580	18620	18630	18630	18620	72
329	20231017	150000	807991550	18630	18630	18630	18630	35
330	20231017	145900	807339500	18630	18630	18630	18630	100
331	20231017	145800	805476500	18630	18630	18630	18630	30
332	20231017	145700	804917600	18630	18630	18630	18630	0
333	20231017	145600	804917600	18630	18620	18630	18620	387
334	20231017	145500	797711610	18620	18620	18620	18620	27
335	20231017	145400	797208870	18620	18610	18620	18610	52
336	20231017	145300	796241130	18620	18620	18620	18620	12
337	20231017	145200	796017690	18620	18620	18620	18620	11
338	20231017	145100	795812870	18610	18620	18620	18610	34
339	20231017	145000	795180060	18620	18610	18620	18610	88
340	20231017	144900	793541650	18620	18620	18620	18620	53
341	20231017	144800	792554790	18610	18610	18610	18600	284
342	20231017	144700	787269650	18610	18590	18610	18590	203
343	20231017	144600	783492880	18570	18570	18570	18570	186
344	20231017	144500	780038860	18570	18570	18570	18570	0
345	20231017	144400	780038860	18570	18570	18570	18560	25
346	20231017	144300	779574710	18570	18570	18570	18570	6
347	20231017	144200	779463290	18560	18560	18560	18560	10
348	20231017	144100	779277690	18550	18550	18550	18550	0
349	20231017	144000	779277690	18550	18550	18550	18550	11
350	20231017	143900	779073640	18540	18540	18540	18540	0
351	20231017	143800	779073640	18540	18600	18600	18540	100
352	20231017	143700	777216640	18530	18530	18530	18530	8
353	20231017	143600	777068400	18540	18590	18590	18540	27
354	20231017	143500	776566870	18530	18530	18530	18530	13
355	20231017	143400	776325980	18530	18540	18540	18530	13
356	20231017	143300	776085050	18530	18530	18530	18530	21
357	20231017	143200	775695920	18530	18590	18590	18530	24
358	20231017	143100	775250650	18540	18580	18580	18540	46
359	20231017	143000	774397170	18590	18580	18590	18570	40
360	20231017	142900	773654180	18590	18590	18590	18590	9
361	20231017	142800	773486870	18590	18580	18590	18580	52
362	20231017	142700	772520690	18590	18590	18590	18590	10
363	20231017	142600	772334790	18580	18580	18580	18580	0
364	20231017	142500	772334790	18580	18580	18580	18580	10
365	20231017	142400	772148990	18580	18580	18580	18580	0
366	20231017	142300	772148990	18580	18580	18580	18580	0
367	20231017	142200	772148990	18580	18580	18580	18580	0
368	20231017	142100	772148990	18580	18580	18580	18580	0
369	20231017	142000	772148990	18580	18580	18580	18580	0
370	20231017	141900	772148990	18580	18580	18580	18580	0
371	20231017	141800	772148990	18580	18550	18580	18550	150
372	20231017	141700	769363610	18520	18520	18520	18520	25
373	20231017	141600	768900610	18530	18530	18530	18530	2
374	20231017	141500	768863550	18530	18530	18530	18530	0
375	20231017	141400	768863550	18530	18550	18550	18530	80
376	20231017	141300	767380550	18510	18510	18510	18510	0
377	20231017	141200	767380550	18510	18510	18510	18510	0
378	20231017	141100	767380550	18510	18510	18510	18510	0
379	20231017	141000	767380550	18510	18510	18510	18510	0
380	20231017	140900	767380550	18510	18510	18510	18510	0
381	20231017	140800	767380550	18510	18510	18510	18510	2
382	20231017	140700	767343530	18490	18490	18490	18490	0
383	20231017	140600	767343530	18490	18510	18510	18490	100
384	20231017	140500	765494390	18500	18510	18510	18500	147
385	20231017	140400	762774460	18510	18530	18530	18510	445
386	20231017	140300	754535540	18530	18540	18540	18530	360
387	20231017	140200	747864140	18540	18540	18540	18530	307
388	20231017	140100	742173360	18560	18570	18570	18560	41
389	20231017	140000	741412380	18590	18580	18590	18560	30
390	20231017	135900	740855290	18580	18550	18580	18550	40
391	20231017	135800	740112690	18550	18550	18550	18550	20
392	20231017	135700	739741690	18550	18580	18580	18550	813
393	20231017	135600	724642150	18580	18580	18580	18580	10
394	20231017	135500	724456350	18580	18590	18590	18580	230
395	20231017	135400	720182050	18590	18630	18630	18590	50
396	20231017	135300	719251250	18620	18620	18620	18620	15
397	20231017	135200	718971950	18630	18630	18630	18630	0
398	20231017	135100	718971950	18630	18630	18630	18630	0
399	20231017	135000	718971950	18630	18630	18630	18630	3
400	20231017	134900	718916060	18620	18620	18620	18620	1
401	20231017	134800	718897440	18610	18620	18620	18610	61
402	20231017	134700	717761630	18630	18640	18640	18630	4
403	20231017	134600	717687090	18630	18640	18640	18630	59
404	20231017	134500	716587370	18640	18640	18640	18640	12
405	20231017	134400	716363690	18630	18640	18640	18630	101
406	20231017	134300	714481060	18640	18640	18640	18640	12
407	20231017	134200	714257380	18640	18640	18640	18640	10
408	20231017	134100	714070980	18640	18640	18640	18640	74
409	20231017	134000	712691620	18640	18640	18640	18640	2
410	20231017	133900	712654340	18640	18640	18640	18640	0
411	20231017	133800	712654340	18640	18620	18640	18620	35
412	20231017	133700	712002040	18620	18630	18630	18620	52
413	20231017	133600	711033780	18640	18640	18640	18640	28
414	20231017	133500	710511860	18630	18640	18640	18630	301
415	20231017	133400	704904220	18640	18640	18640	18640	0
416	20231017	133300	704904220	18640	18620	18640	18620	506
417	20231017	133200	695479810	18620	18610	18620	18610	40
418	20231017	133100	694735310	18600	18600	18600	18600	0
419	20231017	133000	694735310	18600	18600	18600	18600	2
420	20231017	132900	694698110	18600	18600	18600	18600	0
421	20231017	132800	694698110	18600	18610	18610	18600	315
422	20231017	132700	688837120	18600	18600	18600	18600	214
423	20231017	132600	684856720	18590	18590	18590	18590	144
424	20231017	132500	682179760	18590	18590	18590	18590	18
425	20231017	132400	681845140	18590	18590	18590	18590	39
426	20231017	132300	681120130	18580	18580	18580	18580	1
427	20231017	132200	681101550	18580	18580	18580	18580	1
428	20231017	132100	681082970	18580	18580	18580	18580	128
429	20231017	132000	678704730	18560	18560	18560	18560	71
430	20231017	131900	677386970	18570	18570	18570	18570	2
431	20231017	131800	677349830	18570	18570	18570	18570	28
432	20231017	131700	676829870	18580	18580	18580	18580	2
433	20231017	131600	676792710	18580	18580	18580	18580	27
434	20231017	131500	676291050	18580	18590	18590	18580	154
435	20231017	131400	673429220	18590	18590	18590	18590	2
436	20231017	131300	673392040	18590	18590	18590	18580	7
437	20231017	131200	673261930	18590	18580	18590	18580	202
438	20231017	131100	669508750	18590	18590	18590	18590	0
439	20231017	131000	669508750	18590	18590	18590	18590	2
440	20231017	130900	669471570	18590	18590	18590	18590	7
441	20231017	130800	669341440	18590	18590	18590	18590	31
442	20231017	130700	668765150	18580	18580	18580	18580	101
443	20231017	130600	666888570	18580	18580	18580	18580	0
444	20231017	130500	666888570	18580	18570	18580	18570	102
445	20231017	130400	664994410	18570	18570	18570	18570	0
446	20231017	130300	664994410	18570	18580	18580	18570	32
447	20231017	130200	664400110	18580	18580	18580	18580	63
448	20231017	130100	663229570	18580	18580	18580	18580	0
449	20231017	130000	663229570	18580	18580	18580	18580	0
450	20231017	125900	663229570	18580	18580	18580	18580	0
451	20231017	125800	663229570	18580	18580	18580	18580	100
452	20231017	125700	661371570	18580	18580	18580	18580	0
453	20231017	125600	661371570	18580	18570	18580	18570	34
454	20231017	125500	660739910	18570	18570	18570	18570	54
455	20231017	125400	659737130	18570	18570	18570	18570	109
456	20231017	125300	657713000	18580	18580	18580	18580	0
457	20231017	125200	657713000	18580	18540	18580	18540	200
458	20231017	125100	654003640	18550	18550	18550	18550	2
459	20231017	125000	653966540	18540	18540	18540	18540	98
460	20231017	124900	652149620	18550	18540	18550	18540	10
461	20231017	124800	651964200	18530	18540	18540	18530	167
462	20231017	124700	648869030	18540	18540	18540	18540	17
463	20231017	124600	648553850	18540	18540	18540	18540	2
464	20231017	124500	648516770	18540	18540	18540	18540	5
465	20231017	124400	648424070	18540	18540	18540	18540	2
466	20231017	124300	648386990	18540	18540	18540	18540	0
467	20231017	124200	648386990	18540	18540	18540	18540	24
468	20231017	124100	647942030	18540	18540	18540	18540	0
469	20231017	124000	647942030	18540	18540	18540	18540	0
470	20231017	123900	647942030	18540	18540	18540	18540	5
471	20231017	123800	647849330	18490	18490	18490	18490	0
472	20231017	123700	647849330	18490	18490	18490	18490	0
473	20231017	123600	647849330	18490	18490	18490	18490	64
474	20231017	123500	646665970	18480	18480	18480	18480	0
475	20231017	123400	646665970	18480	18490	18490	18480	15
476	20231017	123300	646388630	18490	18520	18520	18490	196
477	20231017	123200	642763240	18500	18510	18510	18500	115
478	20231017	123100	640635530	18530	18550	18550	18530	376
479	20231017	123000	633665520	18550	18550	18550	18550	27
480	20231017	122900	633164670	18540	18550	18550	18540	112
481	20231017	122800	631088170	18550	18550	18550	18550	70
482	20231017	122700	629789670	18550	18540	18550	18540	6
483	20231017	122600	629678410	18540	18540	18540	18540	0
484	20231017	122500	629678410	18540	18530	18540	18530	5
485	20231017	122400	629585720	18530	18530	18540	18530	372
486	20231017	122300	622690540	18530	18520	18530	18520	35
487	20231017	122200	622042000	18500	18500	18500	18500	796
488	20231017	122100	607316000	18500	18500	18500	18500	0
489	20231017	122000	607316000	18500	18490	18500	18490	130
490	20231017	121900	604912000	18490	18490	18490	18490	31
491	20231017	121800	604338810	18490	18490	18490	18490	1
492	20231017	121700	604320320	18500	18480	18520	18480	214
493	20231017	121600	600360900	18520	18510	18520	18510	374
494	20231017	121500	593436420	18550	18480	18550	18480	1529
495	20231017	121400	565175270	18470	18470	18470	18470	4
496	20231017	121300	565101390	18480	18480	18480	18450	75
497	20231017	121200	563716930	18470	18470	18470	18470	0
498	20231017	121100	563716930	18470	18470	18470	18470	110
499	20231017	121000	561685230	18470	18440	18470	18440	568
500	20231017	120900	551198360	18450	18420	18450	18420	18
501	20231017	120800	550866420	18420	18420	18430	18400	195
502	20231017	120700	547274540	18420	18420	18420	18420	3
503	20231017	120600	547219280	18460	18420	18460	18400	380
504	20231017	120500	540221700	18420	18420	18420	18420	24
505	20231017	120400	539779620	18410	18420	18420	18400	322
506	20231017	120300	533850130	18420	18430	18480	18420	797
507	20231017	120200	519147340	18420	18350	18420	18350	992
508	20231017	120100	500926730	18350	18340	18350	18340	213
509	20231017	120000	497019120	18330	18320	18330	18320	82
510	20231017	115900	495516070	18320	18310	18320	18310	254
511	20231017	115800	490865270	18310	18310	18310	18310	0
512	20231017	115700	490865270	18310	18310	18310	18310	2
513	20231017	115600	490828650	18300	18300	18300	18300	72
514	20231017	115500	489511050	18300	18300	18300	18300	0
515	20231017	115400	489511050	18300	18290	18300	18290	288
516	20231017	115300	484241560	18290	18290	18290	18290	14
517	20231017	115200	483985500	18290	18290	18290	18290	22
518	20231017	115100	483583120	18280	18280	18280	18280	0
519	20231017	115000	483583120	18280	18280	18280	18280	99
520	20231017	114900	481773400	18280	18280	18280	18280	2
521	20231017	114800	481736840	18280	18280	18280	18280	0
522	20231017	114700	481736840	18280	18280	18280	18280	36
523	20231017	114600	481078760	18280	18280	18280	18280	1
524	20231017	114500	481060480	18280	18280	18280	18280	0
525	20231017	114400	481060480	18280	18270	18280	18270	27
526	20231017	114300	480567160	18280	18280	18280	18280	17
527	20231017	114200	480256400	18280	18280	18280	18280	0
528	20231017	114100	480256400	18280	18270	18280	18270	161
529	20231017	114000	477314830	18270	18270	18270	18270	0
530	20231017	113900	477314830	18270	18270	18270	18270	0
531	20231017	113800	477314830	18270	18200	18270	18200	2388
532	20231017	113700	433852530	18200	18270	18270	18200	325
533	20231017	113600	427929920	18270	18270	18270	18270	0
534	20231017	113500	427929920	18270	18270	18270	18270	3
535	20231017	113400	427875110	18240	18240	18240	18240	0
536	20231017	113300	427875110	18240	18240	18240	18240	180
537	20231017	113200	424591910	18240	18240	18240	18240	0
538	20231017	113100	424591910	18240	18240	18240	18240	400
539	20231017	113000	417295910	18270	18270	18270	18270	0
540	20231017	112900	417295910	18270	18270	18270	18270	1
541	20231017	112800	417277640	18240	18240	18240	18240	56
542	20231017	112700	416256200	18250	18280	18280	18250	149
543	20231017	112600	413536310	18270	18270	18270	18270	0
544	20231017	112500	413536310	18270	18270	18270	18270	0
545	20231017	112400	413536310	18270	18270	18270	18270	15
546	20231017	112300	413262260	18280	18300	18300	18280	45
547	20231017	112200	412439520	18300	18300	18300	18300	54
548	20231017	112100	411451320	18310	18310	18310	18310	2
549	20231017	112000	411414700	18290	18290	18290	18290	0
550	20231017	111900	411414700	18290	18300	18300	18290	100
551	20231017	111800	409585500	18310	18310	18310	18310	24
552	20231017	111700	409146060	18330	18330	18330	18330	0
553	20231017	111600	409146060	18330	18330	18330	18330	0
554	20231017	111500	409146060	18330	18330	18330	18330	120
555	20231017	111400	406946460	18330	18330	18330	18330	0
556	20231017	111300	406946460	18330	18330	18330	18330	0
557	20231017	111200	406946460	18330	18330	18330	18330	0
558	20231017	111100	406946460	18330	18310	18330	18310	15
559	20231017	111000	406671610	18330	18330	18330	18330	10
560	20231017	110900	406488310	18320	18300	18320	18290	55
561	20231017	110800	405481230	18320	18310	18320	18290	248
562	20231017	110700	400944310	18320	18320	18320	18320	12
563	20231017	110600	400724470	18320	18320	18320	18320	50
564	20231017	110500	399808470	18320	18320	18320	18320	10
565	20231017	110400	399625270	18260	18260	18260	18260	0
566	20231017	110300	399625270	18260	18260	18260	18260	100
567	20231017	110200	397799270	18260	18320	18320	18260	113
568	20231017	110100	395735590	18320	18310	18320	18250	79
569	20231017	110000	394291720	18320	18330	18330	18320	72
570	20231017	105900	392972080	18330	18330	18330	18320	80
571	20231017	105800	391506280	18330	18320	18330	18320	65
572	20231017	105700	390315460	18330	18300	18340	18300	110
573	20231017	105600	388301310	18300	18300	18300	18300	15
574	20231017	105500	388026810	18300	18300	18300	18300	0
575	20231017	105400	388026810	18300	18280	18300	18240	143
576	20231017	105300	385411280	18280	18280	18280	18280	17
577	20231017	105200	385100520	18280	18280	18290	18280	30
578	20231017	105100	384552090	18290	18290	18290	18290	0
579	20231017	105000	384552090	18290	18270	18290	18270	100
580	20231017	104900	382724890	18270	18190	18290	18190	642
581	20231017	104800	371036120	18190	18070	18190	18070	1300
582	20231017	104700	347462720	18020	18020	18020	18020	1
583	20231017	104600	347444700	18000	18000	18000	18000	0
584	20231017	104500	347444700	18000	18020	18020	18000	136
585	20231017	104400	344995650	18080	18080	18080	18080	0
586	20231017	104300	344995650	18080	18070	18080	17990	312
587	20231017	104200	339381510	18050	18050	18050	18040	37
588	20231017	104100	338713730	17960	17970	18030	17960	40
589	20231017	104000	337995040	17970	17990	17990	17970	129
590	20231017	103900	335676390	18000	18010	18010	18000	39
591	20231017	103800	334974350	18020	18020	18020	18020	49
592	20231017	103700	334091370	17980	17980	17980	17980	0
593	20231017	103600	334091370	17980	17980	17980	17980	0
594	20231017	103500	334091370	17980	17980	17980	17980	1
595	20231017	103400	334073390	17960	17960	17960	17960	0
596	20231017	103300	334073390	17960	18070	18070	17960	493
597	20231017	103200	325191820	18020	18030	18080	18020	45
598	20231017	103100	324380770	18030	18070	18070	18030	37
599	20231017	103000	323712790	18080	18080	18080	18080	0
600	20231017	102900	323712790	18080	18080	18080	18080	18
601	20231017	102800	323387350	18060	18050	18060	18050	720
602	20231017	102700	310387330	18050	18040	18050	18040	46
603	20231017	102600	309557470	18030	18030	18030	18030	2
604	20231017	102500	309521410	18030	18030	18030	18030	3
605	20231017	102400	309467320	18030	18030	18030	18030	0
606	20231017	102300	309467320	18030	18030	18030	18030	7
607	20231017	102200	309341110	18040	18040	18040	18040	50
608	20231017	102100	308439110	18040	18040	18040	18040	20
609	20231017	102000	308078310	18040	18040	18040	18040	1
610	20231017	101900	308060270	17960	17960	17960	17960	0
611	20231017	101800	308060270	17960	18050	18050	17950	1167
612	20231017	101700	287063570	18040	18050	18050	18040	194
613	20231017	101600	283561970	18040	18040	18040	18040	0
614	20231017	101500	283561970	18040	18050	18050	18040	9
615	20231017	101400	283399530	18050	18050	18050	18050	10
616	20231017	101300	283219030	18050	18050	18050	18050	10
617	20231017	101200	283038530	18050	18020	18050	18020	2
618	20231017	101100	283002460	18060	18060	18060	18060	9
619	20231017	101000	282839920	18030	18020	18030	18020	644
620	20231017	100900	271228640	18020	18020	18020	18020	47
621	20231017	100800	270381700	18020	18020	18020	18020	0
622	20231017	100700	270381700	18020	18020	18020	18020	0
623	20231017	100600	270381700	18020	18020	18030	18020	621
624	20231017	100500	259191260	18020	18020	18020	18020	1
625	20231017	100400	259173240	17950	17970	17980	17950	361
626	20231017	100300	252687460	17970	17970	17970	17970	106
627	20231017	100200	250782640	17980	17980	17980	17980	0
628	20231017	100100	250782640	17980	17980	17980	17980	33
629	20231017	100000	250189300	17980	17940	17980	17930	288
630	20231017	095900	245025290	17930	17940	17940	17930	104
631	20231017	095800	243160530	17950	17930	17950	17930	19
632	20231017	095700	242819840	17930	17970	17970	17930	439
633	20231017	095600	234944000	17980	17980	17980	17980	54
634	20231017	095500	233973080	17930	17930	17930	17930	0
635	20231017	095400	233973080	17930	17900	17930	17900	12
636	20231017	095300	233758150	17900	17940	17940	17900	1527
637	20231017	095200	206409100	17920	17980	17980	17920	842
638	20231017	095100	191284280	17990	18030	18030	17990	2272
639	20231017	095000	150385130	18020	18020	18030	18020	100
640	20231017	094900	148582630	18010	18010	18010	18000	43
641	20231017	094800	147808250	18000	18000	18000	18000	31
642	20231017	094700	147250250	18000	18040	18040	18000	686
643	20231017	094600	134889090	18040	18040	18040	18040	0
644	20231017	094500	134889090	18040	18050	18050	18040	502
645	20231017	094400	125831640	18050	18060	18060	18050	200
646	20231017	094300	122220240	18060	18110	18110	18060	171
647	20231017	094200	119127460	18110	18190	18190	18110	301
648	20231017	094100	113666550	18190	18190	18190	18190	2
649	20231017	094000	113630170	18210	18210	18210	18210	0
650	20231017	093900	113630170	18210	18210	18210	18210	0
651	20231017	093800	113630170	18210	18190	18210	18190	40
652	20231017	093700	112902440	18190	18090	18190	18090	112
653	20231017	093600	110870360	18090	18100	18100	18080	516
654	20231017	093500	101532150	18140	18140	18140	18100	550
655	20231017	093400	91571100	18130	18150	18190	18130	53
656	20231017	093300	90609170	18150	18160	18190	18150	29
657	20231017	093200	90082340	18170	18190	18230	18170	304
658	20231017	093100	84554120	18230	18250	18250	18190	497
659	20231017	093000	75497260	18250	18250	18250	18250	0
660	20231017	092900	75497260	18250	18270	18270	18250	165
661	20231017	092800	72485520	18270	18270	18270	18270	1
662	20231017	092700	72467250	18260	18330	18330	18260	190
663	20231017	092600	68993950	18330	18330	18330	18330	10
664	20231017	092500	68810650	18290	18320	18320	18290	155
665	20231017	092400	65972190	18320	18320	18320	18320	62
666	20231017	092300	64836350	18320	18320	18320	18320	20
667	20231017	092200	64469950	18320	18320	18320	18320	11
668	20231017	092100	64268430	18320	18330	18330	18320	103
669	20231017	092000	62381440	18320	18320	18320	18320	0
670	20231017	091900	62381440	18320	18320	18320	18320	10
671	20231017	091800	62198240	18250	18250	18250	18250	0
672	20231017	091700	62198240	18250	18250	18250	18250	426
673	20231017	091600	54423740	18250	18250	18250	18250	0
674	20231017	091500	54423740	18250	18250	18250	18250	0
675	20231017	091400	54423740	18250	18270	18270	18250	515
676	20231017	091300	45024260	18260	18260	18260	18260	0
677	20231017	091200	45024260	18260	18270	18280	18250	92
678	20231017	091100	43344620	18260	18260	18260	18260	100
679	20231017	091000	41518620	18230	18220	18230	18220	12
680	20231017	090900	41299880	18200	18230	18370	18200	112
681	20231017	090800	39259680	18370	18200	18370	18200	24
682	20231017	090700	38822200	18380	18380	18380	18380	0
683	20231017	090600	38822200	18380	18250	18380	18240	188
684	20231017	090500	35390280	18250	18270	18270	18250	313
685	20231017	090400	29673110	18240	18260	18260	18240	200
686	20231017	090300	26024210	18400	18390	18400	18200	929
687	20231017	090200	9043530	18400	18420	18420	18400	103
688	20231017	090100	7146300	18430	18490	18490	18430	113
689	20231017	090000	5060030	18450	18490	18490	18440	274