KissMeData/146320/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	200100	986120940	17690	17690	17690	17690	655
3	20231019	200000	986120940	17690	17690	17690	17690	0
4	20231019	195900	986120940	17690	17690	17690	17690	0
5	20231019	195800	986120940	17690	17690	17690	17690	0
6	20231019	195700	986120940	17690	17690	17690	17690	0
7	20231019	195600	986120940	17690	17690	17690	17690	0
8	20231019	195500	986120940	17690	17690	17690	17690	0
9	20231019	195400	986120940	17690	17690	17690	17690	0
10	20231019	195300	986120940	17690	17690	17690	17690	0
11	20231019	195200	986120940	17690	17690	17690	17690	0
12	20231019	195100	986120940	17690	17690	17690	17690	0
13	20231019	195000	986120940	17690	17690	17690	17690	0
14	20231019	194900	986120940	17690	17690	17690	17690	0
15	20231019	194800	986120940	17690	17690	17690	17690	0
16	20231019	194700	986120940	17690	17690	17690	17690	0
17	20231019	194600	986120940	17690	17690	17690	17690	0
18	20231019	194500	986120940	17690	17690	17690	17690	0
19	20231019	194400	986120940	17690	17690	17690	17690	0
20	20231019	194300	986120940	17690	17690	17690	17690	0
21	20231019	194200	986120940	17690	17690	17690	17690	0
22	20231019	194100	986120940	17690	17690	17690	17690	0
23	20231019	194000	986120940	17690	17690	17690	17690	0
24	20231019	193900	986120940	17690	17690	17690	17690	0
25	20231019	193800	986120940	17690	17690	17690	17690	0
26	20231019	193700	986120940	17690	17690	17690	17690	0
27	20231019	193600	986120940	17690	17690	17690	17690	0
28	20231019	193500	986120940	17690	17690	17690	17690	0
29	20231019	193400	986120940	17690	17690	17690	17690	0
30	20231019	193300	986120940	17690	17690	17690	17690	0
31	20231019	193200	986120940	17690	17690	17690	17690	0
32	20231019	193100	986120940	17690	17690	17690	17690	655
33	20231019	193000	986120940	17690	17690	17690	17690	0
34	20231019	192900	986120940	17690	17690	17690	17690	0
35	20231019	192800	986120940	17690	17690	17690	17690	0
36	20231019	192700	986120940	17690	17690	17690	17690	0
37	20231019	192600	986120940	17690	17690	17690	17690	0
38	20231019	192500	986120940	17690	17690	17690	17690	0
39	20231019	192400	986120940	17690	17690	17690	17690	0
40	20231019	192300	986120940	17690	17690	17690	17690	0
41	20231019	192200	986120940	17690	17690	17690	17690	0
42	20231019	192100	986120940	17690	17690	17690	17690	0
43	20231019	192000	986120940	17690	17690	17690	17690	0
44	20231019	191900	986120940	17690	17690	17690	17690	0
45	20231019	191800	986120940	17690	17690	17690	17690	0
46	20231019	191700	986120940	17690	17690	17690	17690	0
47	20231019	191600	986120940	17690	17690	17690	17690	0
48	20231019	191500	986120940	17690	17690	17690	17690	0
49	20231019	191400	986120940	17690	17690	17690	17690	0
50	20231019	191300	986120940	17690	17690	17690	17690	0
51	20231019	191200	986120940	17690	17690	17690	17690	0
52	20231019	191100	986120940	17690	17690	17690	17690	0
53	20231019	191000	986120940	17690	17690	17690	17690	0
54	20231019	190900	986120940	17690	17690	17690	17690	0
55	20231019	190800	986120940	17690	17690	17690	17690	0
56	20231019	190700	986120940	17690	17690	17690	17690	0
57	20231019	190600	986120940	17690	17690	17690	17690	0
58	20231019	190500	986120940	17690	17690	17690	17690	0
59	20231019	190400	986120940	17690	17690	17690	17690	0
60	20231019	190300	986120940	17690	17690	17690	17690	0
61	20231019	190200	986120940	17690	17690	17690	17690	0
62	20231019	190100	986120940	17690	17690	17690	17690	655
63	20231019	190000	986120940	17690	17690	17690	17690	0
64	20231019	185900	986120940	17690	17690	17690	17690	0
65	20231019	185800	986120940	17690	17690	17690	17690	0
66	20231019	185700	986120940	17690	17690	17690	17690	0
67	20231019	185600	986120940	17690	17690	17690	17690	0
68	20231019	185500	986120940	17690	17690	17690	17690	0
69	20231019	185400	986120940	17690	17690	17690	17690	0
70	20231019	185300	986120940	17690	17690	17690	17690	0
71	20231019	185200	986120940	17690	17690	17690	17690	0
72	20231019	185100	986120940	17690	17690	17690	17690	0
73	20231019	185000	986120940	17690	17690	17690	17690	0
74	20231019	184900	986120940	17690	17690	17690	17690	0
75	20231019	184800	986120940	17690	17690	17690	17690	0
76	20231019	184700	986120940	17690	17690	17690	17690	0
77	20231019	184600	986120940	17690	17690	17690	17690	0
78	20231019	184500	986120940	17690	17690	17690	17690	0
79	20231019	184400	986120940	17690	17690	17690	17690	0
80	20231019	184300	986120940	17690	17690	17690	17690	0
81	20231019	184200	986120940	17690	17690	17690	17690	0
82	20231019	184100	986120940	17690	17690	17690	17690	0
83	20231019	184000	986120940	17690	17690	17690	17690	0
84	20231019	183900	986120940	17690	17690	17690	17690	0
85	20231019	183800	986120940	17690	17690	17690	17690	0
86	20231019	183700	986120940	17690	17690	17690	17690	0
87	20231019	183600	986120940	17690	17690	17690	17690	0
88	20231019	183500	986120940	17690	17690	17690	17690	0
89	20231019	183400	986120940	17690	17690	17690	17690	0
90	20231019	183300	986120940	17690	17690	17690	17690	0
91	20231019	183200	986120940	17690	17690	17690	17690	0
92	20231019	183100	986120940	17690	17690	17690	17690	655
93	20231019	183000	986120940	17690	17690	17690	17690	0
94	20231019	182900	986120940	17690	17690	17690	17690	0
95	20231019	182800	986120940	17690	17690	17690	17690	0
96	20231019	182700	986120940	17690	17690	17690	17690	0
97	20231019	182600	986120940	17690	17690	17690	17690	0
98	20231019	182500	986120940	17690	17690	17690	17690	0
99	20231019	182400	986120940	17690	17690	17690	17690	0
100	20231019	182300	986120940	17690	17690	17690	17690	0
101	20231019	182200	986120940	17690	17690	17690	17690	0
102	20231019	182100	986120940	17690	17690	17690	17690	0
103	20231019	182000	986120940	17690	17690	17690	17690	0
104	20231019	181900	986120940	17690	17690	17690	17690	0
105	20231019	181800	986120940	17690	17690	17690	17690	0
106	20231019	181700	986120940	17690	17690	17690	17690	0
107	20231019	181600	986120940	17690	17690	17690	17690	0
108	20231019	181500	986120940	17690	17690	17690	17690	0
109	20231019	181400	986120940	17690	17690	17690	17690	0
110	20231019	181300	986120940	17690	17690	17690	17690	0
111	20231019	181200	986120940	17690	17690	17690	17690	0
112	20231019	181100	986120940	17690	17690	17690	17690	0
113	20231019	181000	986120940	17690	17690	17690	17690	0
114	20231019	180900	986120940	17690	17690	17690	17690	0
115	20231019	180800	986120940	17690	17690	17690	17690	0
116	20231019	180700	986120940	17690	17690	17690	17690	0
117	20231019	180600	986120940	17690	17690	17690	17690	0
118	20231019	180500	986120940	17690	17690	17690	17690	0
119	20231019	180400	986120940	17690	17690	17690	17690	0
120	20231019	180300	986120940	17690	17690	17690	17690	0
121	20231019	180200	986120940	17690	17690	17690	17690	0
122	20231019	180100	986120940	17690	17690	17690	17690	655
123	20231019	180000	986120940	17690	17690	17690	17690	0
124	20231019	175900	986120940	17690	17690	17690	17690	0
125	20231019	175800	986120940	17690	17690	17690	17690	0
126	20231019	175700	986120940	17690	17690	17690	17690	0
127	20231019	175600	986120940	17690	17690	17690	17690	0
128	20231019	175500	986120940	17690	17690	17690	17690	0
129	20231019	175400	986120940	17690	17690	17690	17690	0
130	20231019	175300	986120940	17690	17690	17690	17690	0
131	20231019	175200	986120940	17690	17690	17690	17690	0
132	20231019	175100	986120940	17690	17690	17690	17690	0
133	20231019	175000	986120940	17690	17690	17690	17690	0
134	20231019	174900	986120940	17690	17690	17690	17690	0
135	20231019	174800	986120940	17690	17690	17690	17690	0
136	20231019	174700	986120940	17690	17690	17690	17690	0
137	20231019	174600	986120940	17690	17690	17690	17690	0
138	20231019	174500	986120940	17690	17690	17690	17690	0
139	20231019	174400	986120940	17690	17690	17690	17690	0
140	20231019	174300	986120940	17690	17690	17690	17690	0
141	20231019	174200	986120940	17690	17690	17690	17690	0
142	20231019	174100	986120940	17690	17690	17690	17690	0
143	20231019	174000	986120940	17690	17690	17690	17690	0
144	20231019	173900	986120940	17690	17690	17690	17690	0
145	20231019	173800	986120940	17690	17690	17690	17690	0
146	20231019	173700	986120940	17690	17690	17690	17690	0
147	20231019	173600	986120940	17690	17690	17690	17690	0
148	20231019	173500	986120940	17690	17690	17690	17690	0
149	20231019	173400	986120940	17690	17690	17690	17690	0
150	20231019	173300	986120940	17690	17690	17690	17690	0
151	20231019	173200	986120940	17690	17690	17690	17690	0
152	20231019	173100	986120940	17690	17690	17690	17690	655
153	20231019	173000	986120940	17690	17690	17690	17690	0
154	20231019	172900	986120940	17690	17690	17690	17690	0
155	20231019	172800	986120940	17690	17690	17690	17690	0
156	20231019	172700	986120940	17690	17690	17690	17690	0
157	20231019	172600	986120940	17690	17690	17690	17690	0
158	20231019	172500	986120940	17690	17690	17690	17690	0
159	20231019	172400	986120940	17690	17690	17690	17690	0
160	20231019	172300	986120940	17690	17690	17690	17690	0
161	20231019	172200	986120940	17690	17690	17690	17690	0
162	20231019	172100	986120940	17690	17690	17690	17690	0
163	20231019	172000	986120940	17690	17690	17690	17690	0
164	20231019	171900	986120940	17690	17690	17690	17690	0
165	20231019	171800	986120940	17690	17690	17690	17690	0
166	20231019	171700	986120940	17690	17690	17690	17690	0
167	20231019	171600	986120940	17690	17690	17690	17690	0
168	20231019	171500	986120940	17690	17690	17690	17690	0
169	20231019	171400	986120940	17690	17690	17690	17690	0
170	20231019	171300	986120940	17690	17690	17690	17690	0
171	20231019	171200	986120940	17690	17690	17690	17690	0
172	20231019	171100	986120940	17690	17690	17690	17690	0
173	20231019	171000	986120940	17690	17690	17690	17690	0
174	20231019	170900	986120940	17690	17690	17690	17690	0
175	20231019	170800	986120940	17690	17690	17690	17690	0
176	20231019	170700	986120940	17690	17690	17690	17690	0
177	20231019	170600	986120940	17690	17690	17690	17690	0
178	20231019	170500	986120940	17690	17690	17690	17690	0
179	20231019	170400	986120940	17690	17690	17690	17690	0
180	20231019	170300	986120940	17690	17690	17690	17690	0
181	20231019	170200	986120940	17690	17690	17690	17690	0
182	20231019	170100	986120940	17690	17690	17690	17690	655
183	20231019	170000	986120940	17690	17690	17690	17690	0
184	20231019	165900	986120940	17690	17690	17690	17690	0
185	20231019	165800	986120940	17690	17690	17690	17690	0
186	20231019	165700	986120940	17690	17690	17690	17690	0
187	20231019	165600	986120940	17690	17690	17690	17690	0
188	20231019	165500	986120940	17690	17690	17690	17690	0
189	20231019	165400	986120940	17690	17690	17690	17690	0
190	20231019	165300	986120940	17690	17690	17690	17690	0
191	20231019	165200	986120940	17690	17690	17690	17690	0
192	20231019	165100	986120940	17690	17690	17690	17690	0
193	20231019	165000	986120940	17690	17690	17690	17690	0
194	20231019	164900	986120940	17690	17690	17690	17690	0
195	20231019	164800	986120940	17690	17690	17690	17690	0
196	20231019	164700	986120940	17690	17690	17690	17690	0
197	20231019	164600	986120940	17690	17690	17690	17690	0
198	20231019	164500	986120940	17690	17690	17690	17690	0
199	20231019	164400	986120940	17690	17690	17690	17690	0
200	20231019	164300	986120940	17690	17690	17690	17690	0
201	20231019	164200	986120940	17690	17690	17690	17690	0
202	20231019	164100	986120940	17690	17690	17690	17690	0
203	20231019	164000	986120940	17690	17690	17690	17690	0
204	20231019	163900	986120940	17690	17690	17690	17690	0
205	20231019	163800	986120940	17690	17690	17690	17690	0
206	20231019	163700	986120940	17690	17690	17690	17690	0
207	20231019	163600	986120940	17690	17690	17690	17690	0
208	20231019	163500	986120940	17690	17690	17690	17690	0
209	20231019	163400	986120940	17690	17690	17690	17690	0
210	20231019	163300	986120940	17690	17690	17690	17690	0
211	20231019	163200	986120940	17690	17690	17690	17690	0
212	20231019	163100	986120940	17690	17690	17690	17690	655
213	20231019	163000	986120940	17690	17690	17690	17690	0
214	20231019	162900	986120940	17690	17690	17690	17690	0
215	20231019	162800	986120940	17690	17690	17690	17690	0
216	20231019	162700	986120940	17690	17690	17690	17690	0
217	20231019	162600	986120940	17690	17690	17690	17690	0
218	20231019	162500	986120940	17690	17690	17690	17690	0
219	20231019	162400	986120940	17690	17690	17690	17690	0
220	20231019	162300	986120940	17690	17690	17690	17690	0
221	20231019	162200	986120940	17690	17690	17690	17690	0
222	20231019	162100	986120940	17690	17690	17690	17690	0
223	20231019	162000	986120940	17690	17690	17690	17690	0
224	20231019	161900	986120940	17690	17690	17690	17690	0
225	20231019	161800	986120940	17690	17690	17690	17690	0
226	20231019	161700	986120940	17690	17690	17690	17690	0
227	20231019	161600	986120940	17690	17690	17690	17690	0
228	20231019	161500	986120940	17690	17690	17690	17690	0
229	20231019	161400	986120940	17690	17690	17690	17690	0
230	20231019	161300	986120940	17690	17690	17690	17690	0
231	20231019	161200	986120940	17690	17690	17690	17690	0
232	20231019	161100	986120940	17690	17690	17690	17690	0
233	20231019	161000	986120940	17690	17690	17690	17690	0
234	20231019	160900	986120940	17690	17690	17690	17690	0
235	20231019	160800	986120940	17690	17690	17690	17690	0
236	20231019	160700	986120940	17690	17690	17690	17690	0
237	20231019	160600	986120940	17690	17690	17690	17690	0
238	20231019	160500	986120940	17690	17690	17690	17690	0
239	20231019	160400	986120940	17690	17690	17690	17690	0
240	20231019	160300	986120940	17690	17690	17690	17690	0
241	20231019	160200	986120940	17690	17690	17690	17690	0
242	20231019	160100	986120940	17690	17690	17690	17690	655
243	20231019	160000	986120940	17690	17690	17690	17690	0
244	20231019	155900	986120940	17690	17690	17690	17690	0
245	20231019	155800	986120940	17690	17690	17690	17690	0
246	20231019	155700	986120940	17690	17690	17690	17690	0
247	20231019	155600	986120940	17690	17690	17690	17690	0
248	20231019	155500	986120940	17690	17690	17690	17690	0
249	20231019	155400	986120940	17690	17690	17690	17690	0
250	20231019	155300	986120940	17690	17690	17690	17690	0
251	20231019	155200	986120940	17690	17690	17690	17690	0
252	20231019	155100	986120940	17690	17690	17690	17690	0
253	20231019	155000	986120940	17690	17690	17690	17690	0
254	20231019	154900	986120940	17690	17690	17690	17690	0
255	20231019	154800	986120940	17690	17690	17690	17690	0
256	20231019	154700	986120940	17690	17690	17690	17690	0
257	20231019	154600	986120940	17690	17690	17690	17690	0
258	20231019	154500	986120940	17690	17690	17690	17690	0
259	20231019	154400	986120940	17690	17690	17690	17690	0
260	20231019	154300	986120940	17690	17690	17690	17690	0
261	20231019	154200	986120940	17690	17690	17690	17690	0
262	20231019	154100	986120940	17690	17690	17690	17690	0
263	20231019	154000	986120940	17690	17690	17690	17690	0
264	20231019	153900	986120940	17690	17690	17690	17690	0
265	20231019	153800	986120940	17690	17690	17690	17690	0
266	20231019	153700	986120940	17690	17690	17690	17690	0
267	20231019	153600	986120940	17690	17690	17690	17690	0
268	20231019	153500	986120940	17690	17690	17690	17690	0
269	20231019	153400	986120940	17690	17690	17690	17690	0
270	20231019	153300	986120940	17690	17690	17690	17690	0
271	20231019	153200	986120940	17690	17690	17690	17690	0
272	20231019	153100	986120940	17690	17690	17690	17690	655
273	20231019	153000	986120940	17690	17690	17690	17690	655
274	20231019	152900	974533990	17610	17610	17610	17610	0
275	20231019	152800	974533990	17610	17610	17610	17610	0
276	20231019	152700	974533990	17610	17610	17610	17610	0
277	20231019	152600	974533990	17610	17610	17610	17610	0
278	20231019	152500	974533990	17610	17610	17610	17610	0
279	20231019	152400	974533990	17610	17610	17610	17610	0
280	20231019	152300	974533990	17610	17610	17610	17610	0
281	20231019	152200	974533990	17610	17610	17610	17610	0
282	20231019	152100	974533990	17610	17610	17610	17610	0
283	20231019	152000	974533990	17610	17610	17610	17610	0
284	20231019	151900	974533990	17610	17640	17640	17610	6
285	20231019	151800	974428270	17640	17650	17650	17640	43
286	20231019	151700	973669520	17640	17640	17640	17640	79
287	20231019	151600	972275960	17640	17640	17640	17640	3
288	20231019	151500	972223040	17590	17590	17590	17590	0
289	20231019	151400	972223040	17590	17590	17590	17590	12
290	20231019	151300	972011960	17590	17590	17590	17590	13
291	20231019	151200	971783290	17560	17560	17560	17560	0
292	20231019	151100	971783290	17560	17560	17560	17560	0
293	20231019	151000	971783290	17560	17560	17560	17560	73
294	20231019	150900	970501410	17560	17570	17570	17560	529
295	20231019	150800	961208880	17600	17600	17600	17600	7
296	20231019	150700	961085680	17600	17600	17600	17600	446
297	20231019	150600	953236080	17600	17610	17610	17600	544
298	20231019	150500	943658850	17600	17600	17600	17600	0
299	20231019	150400	943658850	17600	17650	17650	17600	32
300	20231019	150300	943094100	17680	17680	17680	17680	64
301	20231019	150200	941962580	17680	17680	17680	17680	1
302	20231019	150100	941944900	17680	17560	17700	17560	221
303	20231019	150000	938036620	17550	17550	17550	17550	244
304	20231019	145900	933754420	17550	17510	17550	17510	555
305	20231019	145800	924019680	17510	17480	17510	17480	265
306	20231019	145700	919383310	17490	17490	17490	17490	3
307	20231019	145600	919330840	17460	17460	17460	17460	0
308	20231019	145500	919330840	17460	17460	17460	17460	0
309	20231019	145400	919330840	17460	17460	17460	17460	0
310	20231019	145300	919330840	17460	17460	17460	17460	0
311	20231019	145200	919330840	17460	17460	17460	17460	300
312	20231019	145100	914092840	17470	17470	17510	17470	1192
313	20231019	145000	893257760	17470	17470	17470	17470	50
314	20231019	144900	892384260	17470	17470	17470	17470	1
315	20231019	144800	892366790	17450	17460	17480	17450	628
316	20231019	144700	881395110	17460	17460	17460	17460	20
317	20231019	144600	881045910	17460	17460	17460	17460	15
318	20231019	144500	880784010	17450	17450	17450	17450	121
319	20231019	144400	878672560	17450	17450	17450	17450	50
320	20231019	144300	877800060	17440	17440	17440	17440	0
321	20231019	144200	877800060	17440	17440	17440	17440	200
322	20231019	144100	874312060	17440	17440	17440	17440	0
323	20231019	144000	874312060	17440	17440	17440	17440	100
324	20231019	143900	872568060	17440	17440	17440	17430	306
325	20231019	143800	867232890	17440	17440	17440	17440	200
326	20231019	143700	863744890	17450	17450	17450	17450	292
327	20231019	143600	858649490	17460	17460	17460	17460	50
328	20231019	143500	857776490	17460	17460	17460	17460	70
329	20231019	143400	856554290	17460	17460	17460	17460	246
330	20231019	143300	852259130	17460	17460	17460	17460	0
331	20231019	143200	852259130	17460	17460	17460	17460	0
332	20231019	143100	852259130	17460	17460	17460	17460	0
333	20231019	143000	852259130	17460	17460	17460	17460	261
334	20231019	142900	847702070	17450	17450	17450	17450	0
335	20231019	142800	847702070	17450	17450	17450	17450	229
336	20231019	142700	843706020	17450	17450	17450	17450	0
337	20231019	142600	843706020	17450	17450	17450	17450	1
338	20231019	142500	843688570	17450	17440	17450	17440	38
339	20231019	142400	843025810	17440	17440	17440	17440	113
340	20231019	142300	841055090	17450	17450	17450	17450	0
341	20231019	142200	841055090	17450	17450	17450	17450	0
342	20231019	142100	841055090	17450	17440	17450	17440	427
343	20231019	142000	833604560	17420	17430	17430	17420	100
344	20231019	141900	831862430	17440	17440	17440	17440	100
345	20231019	141800	830118430	17430	17430	17430	17430	22
346	20231019	141700	829734970	17430	17430	17430	17430	70
347	20231019	141600	828514870	17440	17440	17440	17440	4
348	20231019	141500	828445110	17430	17430	17430	17430	0
349	20231019	141400	828445110	17430	17430	17430	17430	147
350	20231019	141300	825882900	17440	17440	17440	17440	1
351	20231019	141200	825865460	17420	17420	17420	17420	0
352	20231019	141100	825865460	17420	17420	17420	17420	0
353	20231019	141000	825865460	17420	17420	17420	17420	147
354	20231019	140900	823304720	17420	17430	17430	17420	272
355	20231019	140800	818564760	17420	17420	17420	17420	0
356	20231019	140700	818564760	17420	17430	17430	17420	147
357	20231019	140600	816002820	17420	17420	17420	17420	0
358	20231019	140500	816002820	17420	17430	17430	17420	200
359	20231019	140400	812517100	17420	17420	17420	17420	0
360	20231019	140300	812517100	17420	17420	17420	17420	0
361	20231019	140200	812517100	17420	17420	17420	17420	0
362	20231019	140100	812517100	17420	17420	17420	17420	0
363	20231019	140000	812517100	17420	17420	17420	17420	74
364	20231019	135900	811228020	17420	17420	17420	17420	313
365	20231019	135800	805775560	17420	17420	17420	17420	0
366	20231019	135700	805775560	17420	17420	17420	17420	167
367	20231019	135600	802866420	17410	17410	17410	17410	0
368	20231019	135500	802866420	17410	17410	17410	17410	0
369	20231019	135400	802866420	17410	17410	17410	17410	100
370	20231019	135300	801125420	17410	17410	17410	17410	0
371	20231019	135200	801125420	17410	17410	17410	17410	16
372	20231019	135100	800846860	17400	17400	17400	17400	0
373	20231019	135000	800846860	17400	17400	17400	17400	294
374	20231019	134900	795731260	17410	17410	17410	17410	0
375	20231019	134800	795731260	17410	17410	17410	17410	294
376	20231019	134700	790612720	17400	17400	17400	17400	1
377	20231019	134600	790595320	17390	17390	17390	17390	69
378	20231019	134500	789395410	17390	17390	17390	17390	207
379	20231019	134400	785795680	17380	17380	17380	17380	0
380	20231019	134300	785795680	17380	17380	17380	17380	0
381	20231019	134200	785795680	17380	17380	17380	17380	43
382	20231019	134100	785048340	17380	17380	17380	17380	25
383	20231019	134000	784613840	17380	17380	17380	17380	0
384	20231019	133900	784613840	17380	17380	17380	17380	129
385	20231019	133800	782371820	17380	17380	17380	17380	0
386	20231019	133700	782371820	17380	17380	17380	17380	0
387	20231019	133600	782371820	17380	17380	17380	17380	0
388	20231019	133500	782371820	17380	17380	17380	17380	0
389	20231019	133400	782371820	17380	17420	17420	17380	891
390	20231019	133300	766873840	17420	17420	17420	17420	6
391	20231019	133200	766769320	17480	17480	17480	17480	158
392	20231019	133100	764007480	17480	17480	17480	17480	1
393	20231019	133000	763990000	17420	17420	17420	17420	0
394	20231019	132900	763990000	17420	17420	17420	17420	0
395	20231019	132800	763990000	17420	17420	17420	17410	1759
396	20231019	132700	733349740	17410	17410	17410	17410	4
397	20231019	132600	733280100	17400	17400	17400	17400	9
398	20231019	132500	733123500	17400	17400	17400	17400	0
399	20231019	132400	733123500	17400	17400	17400	17400	1
400	20231019	132300	733106100	17390	17400	17400	17390	1582
401	20231019	132200	705585770	17400	17400	17410	17400	30
402	20231019	132100	705063720	17400	17400	17400	17400	61
403	20231019	132000	704002320	17410	17420	17420	17410	41
404	20231019	131900	703288210	17410	17410	17410	17410	5
405	20231019	131800	703201160	17400	17410	17410	17400	490
406	20231019	131700	694670960	17410	17410	17410	17410	7
407	20231019	131600	694549090	17410	17410	17410	17410	5
408	20231019	131500	694462040	17400	17400	17400	17400	5
409	20231019	131400	694375040	17400	17410	17410	17400	186
410	20231019	131300	691138620	17410	17420	17420	17410	872
411	20231019	131200	675956300	17420	17420	17420	17420	152
412	20231019	131100	673308460	17430	17430	17430	17430	127
413	20231019	131000	671094850	17430	17430	17430	17430	46
414	20231019	130900	670293070	17440	17440	17440	17440	0
415	20231019	130800	670293070	17440	17440	17440	17440	6
416	20231019	130700	670188430	17450	17450	17450	17450	5
417	20231019	130600	670101180	17450	17450	17450	17450	2
418	20231019	130500	670066280	17450	17450	17450	17450	0
419	20231019	130400	670066280	17450	17450	17450	17450	5
420	20231019	130300	669979030	17450	17450	17450	17450	10
421	20231019	130200	669804530	17460	17460	17460	17460	1
422	20231019	130100	669787070	17470	17470	17470	17470	10
423	20231019	130000	669612370	17470	17470	17470	17470	0
424	20231019	125900	669612370	17470	17470	17470	17470	5
425	20231019	125800	669525020	17480	17480	17480	17480	1
426	20231019	125700	669507540	17480	17480	17480	17480	3
427	20231019	125600	669455100	17490	17480	17490	17480	8
428	20231019	125500	669315200	17480	17480	17480	17480	0
429	20231019	125400	669315200	17480	17470	17480	17470	205
430	20231019	125300	665731850	17470	17470	17470	17470	43
431	20231019	125200	664980640	17460	17460	17460	17460	152
432	20231019	125100	662326720	17460	17460	17460	17460	5
433	20231019	125000	662239420	17450	17450	17450	17450	0
434	20231019	124900	662239420	17450	17450	17450	17450	0
435	20231019	124800	662239420	17450	17440	17450	17440	11
436	20231019	124700	662047570	17450	17440	17450	17440	152
437	20231019	124600	659396640	17440	17440	17440	17440	5
438	20231019	124500	659309440	17440	17440	17440	17440	0
439	20231019	124400	659309440	17440	17440	17440	17440	126
440	20231019	124300	657112000	17440	17420	17440	17420	148
441	20231019	124200	654530900	17410	17410	17410	17410	147
442	20231019	124100	651971630	17410	17410	17410	17410	5
443	20231019	124000	651884580	17410	17400	17410	17400	311
444	20231019	123900	646472570	17400	17400	17400	17400	5
445	20231019	123800	646385570	17400	17400	17400	17400	291
446	20231019	123700	641322170	17400	17410	17410	17400	95
447	20231019	123600	639668310	17410	17410	17410	17410	7
448	20231019	123500	639546440	17410	17410	17410	17410	0
449	20231019	123400	639546440	17410	17410	17410	17410	8
450	20231019	123300	639407160	17420	17420	17420	17420	1
451	20231019	123200	639389740	17420	17420	17420	17420	1
452	20231019	123100	639372320	17400	17400	17400	17400	1157
453	20231019	123000	619240520	17430	17430	17430	17410	138
454	20231019	122900	616835330	17400	17430	17430	17400	601
455	20231019	122800	606377490	17430	17430	17430	17430	6
456	20231019	122700	606272910	17410	17430	17430	17410	272
457	20231019	122600	601537310	17430	17440	17440	17430	91
458	20231019	122500	599951170	17440	17440	17440	17440	31
459	20231019	122400	599410530	17450	17450	17450	17450	119
460	20231019	122300	597333980	17450	17450	17450	17450	5
461	20231019	122200	597246730	17480	17490	17490	17480	404
462	20231019	122100	590181960	17490	17490	17490	17490	11
463	20231019	122000	589989570	17490	17490	17490	17490	100
464	20231019	121900	588240570	17500	17500	17500	17500	12
465	20231019	121800	588030570	17490	17490	17490	17490	0
466	20231019	121700	588030570	17490	17510	17510	17490	2694
467	20231019	121600	540885930	17540	17510	17540	17510	191
468	20231019	121500	537541230	17510	17520	17520	17510	473
469	20231019	121400	529257260	17520	17520	17520	17520	120
470	20231019	121300	527154860	17530	17530	17530	17530	1
471	20231019	121200	527137330	17520	17520	17540	17520	257
472	20231019	121100	522632690	17520	17550	17550	17520	72
473	20231019	121000	521369840	17550	17510	17550	17510	298
474	20231019	120900	516145080	17510	17510	17510	17510	354
475	20231019	120800	509946540	17520	17520	17520	17520	83
476	20231019	120700	508492380	17520	17520	17520	17520	5
477	20231019	120600	508404780	17570	17570	17570	17570	105
478	20231019	120500	506559930	17520	17530	17530	17520	25
479	20231019	120400	506121910	17520	17520	17520	17520	31
480	20231019	120300	505578790	17520	17520	17520	17520	0
481	20231019	120200	505578790	17520	17520	17520	17520	13
482	20231019	120100	505351030	17620	17620	17620	17620	6
483	20231019	120000	505245310	17520	17520	17520	17520	0
484	20231019	115900	505245310	17520	17520	17520	17520	0
485	20231019	115800	505245310	17520	17520	17520	17510	188
486	20231019	115700	501951770	17530	17540	17540	17530	68
487	20231019	115600	500759600	17550	17550	17550	17550	11
488	20231019	115500	500566550	17550	17530	17550	17530	6
489	20231019	115400	500461270	17530	17530	17530	17530	5
490	20231019	115300	500373620	17570	17570	17570	17570	37
491	20231019	115200	499723530	17590	17590	17590	17590	10
492	20231019	115100	499547630	17520	17520	17520	17520	0
493	20231019	115000	499547630	17520	17520	17520	17520	0
494	20231019	114900	499547630	17520	17520	17520	17520	0
495	20231019	114800	499547630	17520	17520	17520	17520	2
496	20231019	114700	499512590	17520	17510	17520	17510	10
497	20231019	114600	499337470	17520	17510	17520	17510	158
498	20231019	114500	496570880	17510	17510	17510	17510	38
499	20231019	114400	495905500	17510	17510	17510	17510	0
500	20231019	114300	495905500	17510	17520	17520	17510	11
501	20231019	114200	495712840	17510	17510	17510	17510	8
502	20231019	114100	495572760	17520	17520	17520	17520	148
503	20231019	114000	492979800	17530	17530	17530	17530	2
504	20231019	113900	492944740	17510	17510	17510	17510	0
505	20231019	113800	492944740	17510	17510	17510	17510	0
506	20231019	113700	492944740	17510	17510	17510	17510	4
507	20231019	113600	492874700	17510	17510	17520	17510	153
508	20231019	113500	490195620	17510	17510	17510	17510	0
509	20231019	113400	490195620	17510	17500	17510	17500	386
510	20231019	113300	483440570	17500	17500	17500	17500	604
511	20231019	113200	472870570	17500	17520	17520	17500	223
512	20231019	113100	468967210	17520	17570	17570	17520	15
513	20231019	113000	468703800	17570	17550	17570	17550	10
514	20231019	112900	468528200	17560	17530	17560	17530	7
515	20231019	112800	468405460	17520	17550	17550	17510	1597
516	20231019	112700	440414110	17550	17580	17580	17550	305
517	20231019	112600	435060120	17580	17590	17590	17580	12
518	20231019	112500	434849150	17600	17600	17600	17600	101
519	20231019	112400	433071550	17600	17630	17640	17600	1006
520	20231019	112300	415355590	17630	17630	17630	17630	221
521	20231019	112200	411459360	17630	17650	17650	17630	36
522	20231019	112100	410824640	17650	17700	17700	17640	890
523	20231019	112000	395097650	17690	17700	17700	17690	44
524	20231019	111900	394318870	17720	17700	17720	17700	17
525	20231019	111800	394017890	17700	17680	17700	17680	59
526	20231019	111700	392974230	17680	17680	17680	17680	12
527	20231019	111600	392762070	17680	17680	17690	17680	27
528	20231019	111500	392284610	17680	17690	17690	17680	297
529	20231019	111400	387032540	17680	17680	17680	17680	3
530	20231019	111300	386979500	17680	17700	17700	17680	93
531	20231019	111200	385333780	17700	17700	17700	17700	5
532	20231019	111100	385245280	17700	17700	17710	17700	12
533	20231019	111000	385032860	17700	17710	17710	17700	132
534	20231019	110900	382695150	17710	17710	17710	17710	14
535	20231019	110800	382447210	17710	17730	17730	17710	210
536	20231019	110700	378727670	17730	17740	17740	17730	44
537	20231019	110600	377947180	17740	17740	17740	17740	6
538	20231019	110500	377840740	17740	17750	17750	17740	21
539	20231019	110400	377468050	17750	17750	17750	17750	5
540	20231019	110300	377379300	17740	17740	17740	17740	0
541	20231019	110200	377379300	17740	17740	17740	17740	14
542	20231019	110100	377130940	17740	17770	17770	17740	39
543	20231019	110000	376438630	17770	17750	17770	17740	359
544	20231019	105900	370062560	17760	17800	17800	17760	636
545	20231019	105800	358755980	17800	17800	17810	17800	152
546	20231019	105700	356049260	17810	17810	17810	17800	659
547	20231019	105600	344315410	17810	17810	17810	17810	0
548	20231019	105500	344315410	17810	17820	17820	17810	189
549	20231019	105400	340947470	17820	17820	17820	17820	10
550	20231019	105300	340769270	17820	17830	17830	17820	71
551	20231019	105200	339503440	17830	17830	17830	17830	213
552	20231019	105100	335705650	17830	17830	17840	17830	14
553	20231019	105000	335456000	17830	17840	17840	17830	153
554	20231019	104900	332726540	17840	17850	17850	17840	14
555	20231019	104800	332476750	17840	17840	17840	17840	10
556	20231019	104700	332298350	17840	17840	17840	17840	15
557	20231019	104600	332030750	17840	17850	17850	17840	135
558	20231019	104500	329622320	17860	17850	17860	17850	39
559	20231019	104400	328926040	17850	17880	17880	17850	735
560	20231019	104300	315797880	17880	17880	17880	17880	0
561	20231019	104200	315797880	17880	17890	17890	17880	6
562	20231019	104100	315690560	17890	17890	17890	17890	40
563	20231019	104000	314974960	17890	17910	17910	17890	211
564	20231019	103900	311196200	17910	17960	17960	17910	689
565	20231019	103800	298846760	17960	17990	17990	17960	239
566	20231019	103700	294548230	17990	18030	18030	17990	565
567	20231019	103600	284372240	18010	18010	18010	18010	0
568	20231019	103500	284372240	18010	18010	18010	18010	0
569	20231019	103400	284372240	18010	18010	18010	18010	100
570	20231019	103300	282571240	18040	18040	18040	18040	0
571	20231019	103200	282571240	18040	18040	18040	18040	649
572	20231019	103100	270863280	18040	18050	18050	18040	80
573	20231019	103000	269419580	18090	18090	18090	18090	0
574	20231019	102900	269419580	18090	18090	18090	18090	23
575	20231019	102800	269003510	18100	18100	18100	18100	47
576	20231019	102700	268152810	18140	18140	18140	18140	1
577	20231019	102600	268134670	18100	18100	18100	18100	0
578	20231019	102500	268134670	18100	18100	18100	18100	23
579	20231019	102400	267718370	18100	18100	18100	18100	4
580	20231019	102300	267645970	18150	18150	18150	18150	0
581	20231019	102200	267645970	18150	18150	18150	18150	0
582	20231019	102100	267645970	18150	18150	18150	18150	40
583	20231019	102000	266919970	18100	18040	18100	18040	159
584	20231019	101900	264046760	18040	18040	18040	18040	147
585	20231019	101800	261394880	18010	18010	18010	18010	1
586	20231019	101700	261376870	17990	17990	17990	17990	0
587	20231019	101600	261376870	17990	17990	17990	17990	147
588	20231019	101500	258732340	17990	18000	18000	17990	48
589	20231019	101400	257868420	17990	17990	17990	17990	0
590	20231019	101300	257868420	17990	17990	17990	17990	0
591	20231019	101200	257868420	17990	17990	17990	17990	0
592	20231019	101100	257868420	17990	17990	17990	17990	17
593	20231019	101000	257562590	17990	17990	17990	17990	446
594	20231019	100900	249539050	17990	18000	18000	17990	563
595	20231019	100800	239408130	18040	18040	18040	18040	1
596	20231019	100700	239390090	18010	18100	18100	18010	33
597	20231019	100600	238794710	18110	18110	18110	18110	280
598	20231019	100500	233723910	18120	18120	18120	18120	50
599	20231019	100400	232817910	18070	18090	18090	18070	759
600	20231019	100300	219102440	18150	18130	18150	18130	123
601	20231019	100200	216870260	18150	18090	18150	18090	63
602	20231019	100100	215728070	18070	18070	18070	18070	361
603	20231019	100000	209204800	18150	18150	18150	18150	1
604	20231019	095900	209186650	18090	18090	18090	18090	131
605	20231019	095800	206816860	18070	18070	18070	18070	5
606	20231019	095700	206726510	18070	18070	18070	18070	0
607	20231019	095600	206726510	18070	18070	18070	18070	2
608	20231019	095500	206690370	17990	17990	17990	17990	0
609	20231019	095400	206690370	17990	17990	17990	17990	0
610	20231019	095300	206690370	17990	17990	17990	17990	0
611	20231019	095200	206690370	17990	17990	17990	17990	0
612	20231019	095100	206690370	17990	17990	17990	17990	0
613	20231019	095000	206690370	17990	17990	17990	17990	0
614	20231019	094900	206690370	17990	17990	17990	17990	0
615	20231019	094800	206690370	17990	17990	17990	17990	0
616	20231019	094700	206690370	17990	17990	17990	17990	3
617	20231019	094600	206636400	17990	17990	17990	17990	6
618	20231019	094500	206528460	17990	17990	17990	17990	0
619	20231019	094400	206528460	17990	17990	17990	17990	46
620	20231019	094300	205700920	17960	17960	17960	17960	0
621	20231019	094200	205700920	17960	17960	17960	17960	0
622	20231019	094100	205700920	17960	17960	17960	17960	32
623	20231019	094000	205126200	17960	17960	17960	17960	0
624	20231019	093900	205126200	17960	17960	17960	17960	5
625	20231019	093800	205036400	17960	17940	17960	17940	161
626	20231019	093700	202145960	17940	17940	17940	17940	30
627	20231019	093600	201607760	17940	17940	17940	17940	0
628	20231019	093500	201607760	17940	17940	17940	17940	10
629	20231019	093400	201428360	17940	17940	17940	17940	1
630	20231019	093300	201410420	17940	17940	17940	17940	0
631	20231019	093200	201410420	17940	17940	17940	17900	62
632	20231019	093100	200299340	17950	17950	17950	17950	2
633	20231019	093000	200263440	17840	17890	17890	17840	1298
634	20231019	092900	177090570	17970	17970	17970	17970	1
635	20231019	092800	177072600	17970	17970	17970	17970	1
636	20231019	092700	177054630	17870	17860	17870	17860	38
637	20231019	092600	176375870	17860	17900	17900	17860	259
638	20231019	092500	171746850	17900	17910	17910	17900	100
639	20231019	092400	169955890	18010	18010	18010	18010	0
640	20231019	092300	169955890	18010	18010	18010	18010	13
641	20231019	092200	169721760	18010	18060	18060	17910	1708
642	20231019	092100	138907850	18060	18070	18070	18060	13
643	20231019	092000	138673060	18050	18050	18050	18050	0
644	20231019	091900	138673060	18050	18080	18080	18050	279
645	20231019	091800	133631180	18080	18080	18080	18080	100
646	20231019	091700	131823180	18080	18080	18080	18080	1
647	20231019	091600	131805100	18070	18200	18200	18070	156
648	20231019	091500	128979010	18190	18370	18380	18190	1122
649	20231019	091400	108454080	18380	18170	18390	18170	503
650	20231019	091300	99298530	18180	18060	18180	18060	1179
651	20231019	091200	78002310	18060	18070	18070	18050	652
652	20231019	091100	66228330	18040	18050	18050	18040	20
653	20231019	091000	65867390	18040	18040	18040	18040	129
654	20231019	090900	63540230	18000	17990	18000	17990	52
655	20231019	090800	62604730	17950	17900	17950	17900	215
656	20231019	090700	58753730	17900	17880	17900	17850	346
657	20231019	090600	52571720	17850	17900	17900	17850	300
658	20231019	090500	47213750	17900	17900	17900	17900	53
659	20231019	090400	46265050	17900	17900	17900	17900	123
660	20231019	090300	44063350	17950	17950	17950	17950	21
661	20231019	090200	43686400	17950	17980	17980	17950	1190
662	20231019	090100	22302200	17980	17950	18020	17950	337
663	20231019	090000	16246060	17820	18000	18000	17820	904