KissMeData/171090/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	200400	1213014950	18750	18750	18750	18750	1862
3	20231019	200300	1213014950	18750	18750	18750	18750	0
4	20231019	200200	1213014950	18750	18750	18750	18750	0
5	20231019	200100	1213014950	18750	18750	18750	18750	0
6	20231019	200000	1213014950	18750	18750	18750	18750	0
7	20231019	195900	1213014950	18750	18750	18750	18750	0
8	20231019	195800	1213014950	18750	18750	18750	18750	0
9	20231019	195700	1213014950	18750	18750	18750	18750	0
10	20231019	195600	1213014950	18750	18750	18750	18750	0
11	20231019	195500	1213014950	18750	18750	18750	18750	0
12	20231019	195400	1213014950	18750	18750	18750	18750	0
13	20231019	195300	1213014950	18750	18750	18750	18750	0
14	20231019	195200	1213014950	18750	18750	18750	18750	0
15	20231019	195100	1213014950	18750	18750	18750	18750	0
16	20231019	195000	1213014950	18750	18750	18750	18750	0
17	20231019	194900	1213014950	18750	18750	18750	18750	0
18	20231019	194800	1213014950	18750	18750	18750	18750	0
19	20231019	194700	1213014950	18750	18750	18750	18750	0
20	20231019	194600	1213014950	18750	18750	18750	18750	0
21	20231019	194500	1213014950	18750	18750	18750	18750	0
22	20231019	194400	1213014950	18750	18750	18750	18750	0
23	20231019	194300	1213014950	18750	18750	18750	18750	0
24	20231019	194200	1213014950	18750	18750	18750	18750	0
25	20231019	194100	1213014950	18750	18750	18750	18750	0
26	20231019	194000	1213014950	18750	18750	18750	18750	0
27	20231019	193900	1213014950	18750	18750	18750	18750	0
28	20231019	193800	1213014950	18750	18750	18750	18750	0
29	20231019	193700	1213014950	18750	18750	18750	18750	0
30	20231019	193600	1213014950	18750	18750	18750	18750	0
31	20231019	193500	1213014950	18750	18750	18750	18750	0
32	20231019	193400	1213014950	18750	18750	18750	18750	1862
33	20231019	193300	1213014950	18750	18750	18750	18750	0
34	20231019	193200	1213014950	18750	18750	18750	18750	0
35	20231019	193100	1213014950	18750	18750	18750	18750	0
36	20231019	193000	1213014950	18750	18750	18750	18750	0
37	20231019	192900	1213014950	18750	18750	18750	18750	0
38	20231019	192800	1213014950	18750	18750	18750	18750	0
39	20231019	192700	1213014950	18750	18750	18750	18750	0
40	20231019	192600	1213014950	18750	18750	18750	18750	0
41	20231019	192500	1213014950	18750	18750	18750	18750	0
42	20231019	192400	1213014950	18750	18750	18750	18750	0
43	20231019	192300	1213014950	18750	18750	18750	18750	0
44	20231019	192200	1213014950	18750	18750	18750	18750	0
45	20231019	192100	1213014950	18750	18750	18750	18750	0
46	20231019	192000	1213014950	18750	18750	18750	18750	0
47	20231019	191900	1213014950	18750	18750	18750	18750	0
48	20231019	191800	1213014950	18750	18750	18750	18750	0
49	20231019	191700	1213014950	18750	18750	18750	18750	0
50	20231019	191600	1213014950	18750	18750	18750	18750	0
51	20231019	191500	1213014950	18750	18750	18750	18750	0
52	20231019	191400	1213014950	18750	18750	18750	18750	0
53	20231019	191300	1213014950	18750	18750	18750	18750	0
54	20231019	191200	1213014950	18750	18750	18750	18750	0
55	20231019	191100	1213014950	18750	18750	18750	18750	0
56	20231019	191000	1213014950	18750	18750	18750	18750	0
57	20231019	190900	1213014950	18750	18750	18750	18750	0
58	20231019	190800	1213014950	18750	18750	18750	18750	0
59	20231019	190700	1213014950	18750	18750	18750	18750	0
60	20231019	190600	1213014950	18750	18750	18750	18750	0
61	20231019	190500	1213014950	18750	18750	18750	18750	0
62	20231019	190400	1213014950	18750	18750	18750	18750	1862
63	20231019	190300	1213014950	18750	18750	18750	18750	0
64	20231019	190200	1213014950	18750	18750	18750	18750	0
65	20231019	190100	1213014950	18750	18750	18750	18750	0
66	20231019	190000	1213014950	18750	18750	18750	18750	0
67	20231019	185900	1213014950	18750	18750	18750	18750	0
68	20231019	185800	1213014950	18750	18750	18750	18750	0
69	20231019	185700	1213014950	18750	18750	18750	18750	0
70	20231019	185600	1213014950	18750	18750	18750	18750	0
71	20231019	185500	1213014950	18750	18750	18750	18750	0
72	20231019	185400	1213014950	18750	18750	18750	18750	0
73	20231019	185300	1213014950	18750	18750	18750	18750	0
74	20231019	185200	1213014950	18750	18750	18750	18750	0
75	20231019	185100	1213014950	18750	18750	18750	18750	0
76	20231019	185000	1213014950	18750	18750	18750	18750	0
77	20231019	184900	1213014950	18750	18750	18750	18750	0
78	20231019	184800	1213014950	18750	18750	18750	18750	0
79	20231019	184700	1213014950	18750	18750	18750	18750	0
80	20231019	184600	1213014950	18750	18750	18750	18750	0
81	20231019	184500	1213014950	18750	18750	18750	18750	0
82	20231019	184400	1213014950	18750	18750	18750	18750	0
83	20231019	184300	1213014950	18750	18750	18750	18750	0
84	20231019	184200	1213014950	18750	18750	18750	18750	0
85	20231019	184100	1213014950	18750	18750	18750	18750	0
86	20231019	184000	1213014950	18750	18750	18750	18750	0
87	20231019	183900	1213014950	18750	18750	18750	18750	0
88	20231019	183800	1213014950	18750	18750	18750	18750	0
89	20231019	183700	1213014950	18750	18750	18750	18750	0
90	20231019	183600	1213014950	18750	18750	18750	18750	0
91	20231019	183500	1213014950	18750	18750	18750	18750	0
92	20231019	183400	1213014950	18750	18750	18750	18750	1862
93	20231019	183300	1213014950	18750	18750	18750	18750	0
94	20231019	183200	1213014950	18750	18750	18750	18750	0
95	20231019	183100	1213014950	18750	18750	18750	18750	0
96	20231019	183000	1213014950	18750	18750	18750	18750	0
97	20231019	182900	1213014950	18750	18750	18750	18750	0
98	20231019	182800	1213014950	18750	18750	18750	18750	0
99	20231019	182700	1213014950	18750	18750	18750	18750	0
100	20231019	182600	1213014950	18750	18750	18750	18750	0
101	20231019	182500	1213014950	18750	18750	18750	18750	0
102	20231019	182400	1213014950	18750	18750	18750	18750	0
103	20231019	182300	1213014950	18750	18750	18750	18750	0
104	20231019	182200	1213014950	18750	18750	18750	18750	0
105	20231019	182100	1213014950	18750	18750	18750	18750	0
106	20231019	182000	1213014950	18750	18750	18750	18750	0
107	20231019	181900	1213014950	18750	18750	18750	18750	0
108	20231019	181800	1213014950	18750	18750	18750	18750	0
109	20231019	181700	1213014950	18750	18750	18750	18750	0
110	20231019	181600	1213014950	18750	18750	18750	18750	0
111	20231019	181500	1213014950	18750	18750	18750	18750	0
112	20231019	181400	1213014950	18750	18750	18750	18750	0
113	20231019	181300	1213014950	18750	18750	18750	18750	0
114	20231019	181200	1213014950	18750	18750	18750	18750	0
115	20231019	181100	1213014950	18750	18750	18750	18750	0
116	20231019	181000	1213014950	18750	18750	18750	18750	0
117	20231019	180900	1213014950	18750	18750	18750	18750	0
118	20231019	180800	1213014950	18750	18750	18750	18750	0
119	20231019	180700	1213014950	18750	18750	18750	18750	0
120	20231019	180600	1213014950	18750	18750	18750	18750	0
121	20231019	180500	1213014950	18750	18750	18750	18750	0
122	20231019	180400	1213014950	18750	18750	18750	18750	1862
123	20231019	180300	1213014950	18750	18750	18750	18750	0
124	20231019	180200	1213014950	18750	18750	18750	18750	0
125	20231019	180100	1213014950	18750	18750	18750	18750	0
126	20231019	180000	1213014950	18750	18750	18750	18750	0
127	20231019	175900	1213014950	18750	18750	18750	18750	0
128	20231019	175800	1213014950	18750	18750	18750	18750	0
129	20231019	175700	1213014950	18750	18750	18750	18750	0
130	20231019	175600	1213014950	18750	18750	18750	18750	0
131	20231019	175500	1213014950	18750	18750	18750	18750	0
132	20231019	175400	1213014950	18750	18750	18750	18750	0
133	20231019	175300	1213014950	18750	18750	18750	18750	0
134	20231019	175200	1213014950	18750	18750	18750	18750	0
135	20231019	175100	1213014950	18750	18750	18750	18750	0
136	20231019	175000	1213014950	18750	18750	18750	18750	0
137	20231019	174900	1213014950	18750	18750	18750	18750	0
138	20231019	174800	1213014950	18750	18750	18750	18750	0
139	20231019	174700	1213014950	18750	18750	18750	18750	0
140	20231019	174600	1213014950	18750	18750	18750	18750	0
141	20231019	174500	1213014950	18750	18750	18750	18750	0
142	20231019	174400	1213014950	18750	18750	18750	18750	0
143	20231019	174300	1213014950	18750	18750	18750	18750	0
144	20231019	174200	1213014950	18750	18750	18750	18750	0
145	20231019	174100	1213014950	18750	18750	18750	18750	0
146	20231019	174000	1213014950	18750	18750	18750	18750	0
147	20231019	173900	1213014950	18750	18750	18750	18750	0
148	20231019	173800	1213014950	18750	18750	18750	18750	0
149	20231019	173700	1213014950	18750	18750	18750	18750	0
150	20231019	173600	1213014950	18750	18750	18750	18750	0
151	20231019	173500	1213014950	18750	18750	18750	18750	0
152	20231019	173400	1213014950	18750	18750	18750	18750	1862
153	20231019	173300	1213014950	18750	18750	18750	18750	0
154	20231019	173200	1213014950	18750	18750	18750	18750	0
155	20231019	173100	1213014950	18750	18750	18750	18750	0
156	20231019	173000	1213014950	18750	18750	18750	18750	0
157	20231019	172900	1213014950	18750	18750	18750	18750	0
158	20231019	172800	1213014950	18750	18750	18750	18750	0
159	20231019	172700	1213014950	18750	18750	18750	18750	0
160	20231019	172600	1213014950	18750	18750	18750	18750	0
161	20231019	172500	1213014950	18750	18750	18750	18750	0
162	20231019	172400	1213014950	18750	18750	18750	18750	0
163	20231019	172300	1213014950	18750	18750	18750	18750	0
164	20231019	172200	1213014950	18750	18750	18750	18750	0
165	20231019	172100	1213014950	18750	18750	18750	18750	0
166	20231019	172000	1213014950	18750	18750	18750	18750	0
167	20231019	171900	1213014950	18750	18750	18750	18750	0
168	20231019	171800	1213014950	18750	18750	18750	18750	0
169	20231019	171700	1213014950	18750	18750	18750	18750	0
170	20231019	171600	1213014950	18750	18750	18750	18750	0
171	20231019	171500	1213014950	18750	18750	18750	18750	0
172	20231019	171400	1213014950	18750	18750	18750	18750	0
173	20231019	171300	1213014950	18750	18750	18750	18750	0
174	20231019	171200	1213014950	18750	18750	18750	18750	0
175	20231019	171100	1213014950	18750	18750	18750	18750	0
176	20231019	171000	1213014950	18750	18750	18750	18750	0
177	20231019	170900	1213014950	18750	18750	18750	18750	0
178	20231019	170800	1213014950	18750	18750	18750	18750	0
179	20231019	170700	1213014950	18750	18750	18750	18750	0
180	20231019	170600	1213014950	18750	18750	18750	18750	0
181	20231019	170500	1213014950	18750	18750	18750	18750	0
182	20231019	170400	1213014950	18750	18750	18750	18750	1862
183	20231019	170300	1213014950	18750	18750	18750	18750	0
184	20231019	170200	1213014950	18750	18750	18750	18750	0
185	20231019	170100	1213014950	18750	18750	18750	18750	0
186	20231019	170000	1213014950	18750	18750	18750	18750	0
187	20231019	165900	1213014950	18750	18750	18750	18750	0
188	20231019	165800	1213014950	18750	18750	18750	18750	0
189	20231019	165700	1213014950	18750	18750	18750	18750	0
190	20231019	165600	1213014950	18750	18750	18750	18750	0
191	20231019	165500	1213014950	18750	18750	18750	18750	0
192	20231019	165400	1213014950	18750	18750	18750	18750	0
193	20231019	165300	1213014950	18750	18750	18750	18750	0
194	20231019	165200	1213014950	18750	18750	18750	18750	0
195	20231019	165100	1213014950	18750	18750	18750	18750	0
196	20231019	165000	1213014950	18750	18750	18750	18750	0
197	20231019	164900	1213014950	18750	18750	18750	18750	0
198	20231019	164800	1213014950	18750	18750	18750	18750	0
199	20231019	164700	1213014950	18750	18750	18750	18750	0
200	20231019	164600	1213014950	18750	18750	18750	18750	0
201	20231019	164500	1213014950	18750	18750	18750	18750	0
202	20231019	164400	1213014950	18750	18750	18750	18750	0
203	20231019	164300	1213014950	18750	18750	18750	18750	0
204	20231019	164200	1213014950	18750	18750	18750	18750	0
205	20231019	164100	1213014950	18750	18750	18750	18750	0
206	20231019	164000	1213014950	18750	18750	18750	18750	0
207	20231019	163900	1213014950	18750	18750	18750	18750	0
208	20231019	163800	1213014950	18750	18750	18750	18750	0
209	20231019	163700	1213014950	18750	18750	18750	18750	0
210	20231019	163600	1213014950	18750	18750	18750	18750	0
211	20231019	163500	1213014950	18750	18750	18750	18750	0
212	20231019	163400	1213014950	18750	18750	18750	18750	1862
213	20231019	163300	1213014950	18750	18750	18750	18750	0
214	20231019	163200	1213014950	18750	18750	18750	18750	0
215	20231019	163100	1213014950	18750	18750	18750	18750	0
216	20231019	163000	1213014950	18750	18750	18750	18750	0
217	20231019	162900	1213014950	18750	18750	18750	18750	0
218	20231019	162800	1213014950	18750	18750	18750	18750	0
219	20231019	162700	1213014950	18750	18750	18750	18750	0
220	20231019	162600	1213014950	18750	18750	18750	18750	0
221	20231019	162500	1213014950	18750	18750	18750	18750	0
222	20231019	162400	1213014950	18750	18750	18750	18750	0
223	20231019	162300	1213014950	18750	18750	18750	18750	0
224	20231019	162200	1213014950	18750	18750	18750	18750	0
225	20231019	162100	1213014950	18750	18750	18750	18750	0
226	20231019	162000	1213014950	18750	18750	18750	18750	0
227	20231019	161900	1213014950	18750	18750	18750	18750	0
228	20231019	161800	1213014950	18750	18750	18750	18750	0
229	20231019	161700	1213014950	18750	18750	18750	18750	0
230	20231019	161600	1213014950	18750	18750	18750	18750	0
231	20231019	161500	1213014950	18750	18750	18750	18750	0
232	20231019	161400	1213014950	18750	18750	18750	18750	0
233	20231019	161300	1213014950	18750	18750	18750	18750	0
234	20231019	161200	1213014950	18750	18750	18750	18750	0
235	20231019	161100	1213014950	18750	18750	18750	18750	0
236	20231019	161000	1213014950	18750	18750	18750	18750	0
237	20231019	160900	1213014950	18750	18750	18750	18750	0
238	20231019	160800	1213014950	18750	18750	18750	18750	0
239	20231019	160700	1213014950	18750	18750	18750	18750	0
240	20231019	160600	1213014950	18750	18750	18750	18750	0
241	20231019	160500	1213014950	18750	18750	18750	18750	0
242	20231019	160400	1213014950	18750	18750	18750	18750	1862
243	20231019	160300	1213014950	18750	18750	18750	18750	0
244	20231019	160200	1213014950	18750	18750	18750	18750	0
245	20231019	160100	1213014950	18750	18750	18750	18750	0
246	20231019	160000	1213014950	18750	18750	18750	18750	0
247	20231019	155900	1213014950	18750	18750	18750	18750	0
248	20231019	155800	1213014950	18750	18750	18750	18750	0
249	20231019	155700	1213014950	18750	18750	18750	18750	0
250	20231019	155600	1213014950	18750	18750	18750	18750	0
251	20231019	155500	1213014950	18750	18750	18750	18750	0
252	20231019	155400	1213014950	18750	18750	18750	18750	0
253	20231019	155300	1213014950	18750	18750	18750	18750	0
254	20231019	155200	1213014950	18750	18750	18750	18750	0
255	20231019	155100	1213014950	18750	18750	18750	18750	0
256	20231019	155000	1213014950	18750	18750	18750	18750	0
257	20231019	154900	1213014950	18750	18750	18750	18750	0
258	20231019	154800	1213014950	18750	18750	18750	18750	0
259	20231019	154700	1213014950	18750	18750	18750	18750	0
260	20231019	154600	1213014950	18750	18750	18750	18750	0
261	20231019	154500	1213014950	18750	18750	18750	18750	0
262	20231019	154400	1213014950	18750	18750	18750	18750	0
263	20231019	154300	1213014950	18750	18750	18750	18750	0
264	20231019	154200	1213014950	18750	18750	18750	18750	0
265	20231019	154100	1213014950	18750	18750	18750	18750	0
266	20231019	154000	1213014950	18750	18750	18750	18750	0
267	20231019	153900	1213014950	18750	18750	18750	18750	0
268	20231019	153800	1213014950	18750	18750	18750	18750	0
269	20231019	153700	1213014950	18750	18750	18750	18750	0
270	20231019	153600	1213014950	18750	18750	18750	18750	0
271	20231019	153500	1213014950	18750	18750	18750	18750	0
272	20231019	153400	1213014950	18750	18750	18750	18750	1862
273	20231019	153300	1213014950	18750	18750	18750	18750	0
274	20231019	153200	1213014950	18750	18750	18750	18750	0
275	20231019	153100	1213014950	18750	18750	18750	18750	0
276	20231019	153000	1213014950	18750	18750	18750	18750	1862
277	20231019	152900	1178102450	18750	18750	18750	18750	0
278	20231019	152800	1178102450	18750	18750	18750	18750	0
279	20231019	152700	1178102450	18750	18750	18750	18750	0
280	20231019	152600	1178102450	18750	18750	18750	18750	0
281	20231019	152500	1178102450	18750	18750	18750	18750	0
282	20231019	152400	1178102450	18750	18750	18750	18750	0
283	20231019	152300	1178102450	18750	18750	18750	18750	0
284	20231019	152200	1178102450	18750	18750	18750	18750	0
285	20231019	152100	1178102450	18750	18750	18750	18750	0
286	20231019	152000	1178102450	18750	18750	18750	18750	0
287	20231019	151900	1178102450	18750	18660	18750	18660	309
288	20231019	151800	1172314740	18660	18600	18660	18550	1206
289	20231019	151700	1149913280	18600	18600	18600	18600	125
290	20231019	151600	1147588280	18600	18600	18610	18600	61
291	20231019	151500	1146453570	18600	18610	18610	18600	291
292	20231019	151400	1141040380	18600	18630	18630	18600	346
293	20231019	151300	1134601520	18610	18620	18630	18610	74
294	20231019	151200	1133223860	18610	18620	18620	18610	67
295	20231019	151100	1131976330	18620	18620	18630	18620	40
296	20231019	151000	1131231450	18630	18610	18630	18610	79
297	20231019	150900	1129761220	18630	18610	18630	18610	104
298	20231019	150800	1127825760	18630	18630	18630	18630	0
299	20231019	150700	1127825760	18630	18610	18630	18600	60
300	20231019	150600	1126709270	18610	18610	18630	18610	64
301	20231019	150500	1125518210	18630	18610	18630	18610	25
302	20231019	150400	1125052920	18610	18610	18630	18610	16
303	20231019	150300	1124755080	18610	18610	18610	18610	2
304	20231019	150200	1124717860	18610	18630	18640	18600	1597
305	20231019	150100	1094998110	18640	18630	18640	18630	180
306	20231019	150000	1091644610	18630	18640	18640	18630	70
307	20231019	145900	1090340210	18640	18640	18640	18640	95
308	20231019	145800	1088569410	18640	18630	18640	18630	100
309	20231019	145700	1086705810	18630	18650	18650	18630	912
310	20231019	145600	1069709910	18650	18640	18650	18640	473
311	20231019	145500	1060893050	18650	18660	18660	18650	633
312	20231019	145400	1049087430	18660	18660	18660	18660	59
313	20231019	145300	1047986490	18650	18660	18660	18650	2506
314	20231019	145200	1001244480	18660	18660	18660	18660	50
315	20231019	145100	1000311480	18700	18700	18700	18700	0
316	20231019	145000	1000311480	18700	18670	18700	18660	40
317	20231019	144900	999565020	18700	18700	18700	18700	0
318	20231019	144800	999565020	18700	18700	18700	18700	199
319	20231019	144700	995843720	18670	18670	18670	18670	284
320	20231019	144600	990541440	18700	18700	18700	18700	1
321	20231019	144500	990522740	18670	18700	18700	18670	2
322	20231019	144400	990485370	18700	18700	18700	18700	0
323	20231019	144300	990485370	18700	18700	18700	18670	34
324	20231019	144200	989850490	18680	18690	18700	18670	70
325	20231019	144100	988543270	18700	18700	18700	18700	1
326	20231019	144000	988524570	18700	18680	18700	18680	4
327	20231019	143900	988449810	18690	18700	18700	18680	433
328	20231019	143800	980359470	18690	18700	18700	18690	56
329	20231019	143700	979312290	18730	18730	18730	18730	0
330	20231019	143600	979312290	18730	18730	18730	18730	0
331	20231019	143500	979312290	18730	18700	18730	18690	91
332	20231019	143400	977611260	18730	18730	18730	18730	4
333	20231019	143300	977536340	18710	18710	18710	18710	73
334	20231019	143200	976170510	18730	18710	18730	18710	52
335	20231019	143100	975197550	18730	18710	18730	18710	55
336	20231019	143000	974168440	18720	18720	18720	18720	0
337	20231019	142900	974168440	18720	18720	18720	18720	6
338	20231019	142800	974056120	18730	18700	18730	18690	31
339	20231019	142700	973476680	18690	18710	18710	18690	300
340	20231019	142600	967868910	18730	18730	18730	18730	4
341	20231019	142500	967793990	18730	18730	18730	18730	0
342	20231019	142400	967793990	18730	18730	18730	18730	0
343	20231019	142300	967793990	18730	18730	18730	18730	0
344	20231019	142200	967793990	18730	18730	18730	18730	2
345	20231019	142100	967756530	18740	18740	18740	18740	3
346	20231019	142000	967700310	18740	18740	18740	18740	0
347	20231019	141900	967700310	18740	18740	18740	18740	20
348	20231019	141800	967325510	18740	18740	18740	18740	0
349	20231019	141700	967325510	18740	18740	18740	18740	1
350	20231019	141600	967306770	18710	18710	18710	18710	0
351	20231019	141500	967306770	18710	18710	18710	18710	0
352	20231019	141400	967306770	18710	18710	18710	18710	183
353	20231019	141300	963882840	18710	18710	18710	18710	0
354	20231019	141200	963882840	18710	18710	18710	18710	0
355	20231019	141100	963882840	18710	18710	18710	18710	0
356	20231019	141000	963882840	18710	18750	18750	18710	34
357	20231019	140900	963246630	18710	18710	18710	18710	103
358	20231019	140800	961319500	18750	18750	18750	18750	0
359	20231019	140700	961319500	18750	18750	18750	18750	4
360	20231019	140600	961244500	18750	18750	18750	18750	0
361	20231019	140500	961244500	18750	18750	18750	18750	1
362	20231019	140400	961225750	18750	18750	18750	18750	1
363	20231019	140300	961207000	18750	18750	18750	18750	0
364	20231019	140200	961207000	18750	18750	18750	18750	2
365	20231019	140100	961169500	18750	18750	18750	18750	1
366	20231019	140000	961150750	18750	18710	18750	18690	357
367	20231019	135900	954477570	18690	18690	18690	18690	0
368	20231019	135800	954477570	18690	18690	18690	18690	1
369	20231019	135700	954458880	18750	18750	18750	18750	1
370	20231019	135600	954440130	18670	18670	18670	18670	0
371	20231019	135500	954440130	18670	18670	18670	18670	0
372	20231019	135400	954440130	18670	18670	18670	18670	0
373	20231019	135300	954440130	18670	18670	18750	18670	215
374	20231019	135200	950418540	18660	18670	18670	18660	6
375	20231019	135100	950306530	18660	18680	18680	18660	117
376	20231019	135000	948122550	18670	18680	18680	18670	978
377	20231019	134900	929860850	18700	18700	18700	18700	0
378	20231019	134800	929860850	18700	18700	18700	18700	2
379	20231019	134700	929823450	18700	18700	18700	18700	0
380	20231019	134600	929823450	18700	18710	18710	18700	2
381	20231019	134500	929786040	18710	18680	18710	18680	94
382	20231019	134400	928030090	18720	18720	18720	18720	0
383	20231019	134300	928030090	18720	18720	18720	18720	0
384	20231019	134200	928030090	18720	18720	18720	18720	2
385	20231019	134100	927992650	18720	18690	18720	18680	51
386	20231019	134000	927039910	18680	18720	18740	18680	623
387	20231019	133900	915396900	18720	18730	18730	18720	2
388	20231019	133800	915359450	18750	18750	18750	18750	0
389	20231019	133700	915359450	18750	18720	18750	18720	31
390	20231019	133600	914779100	18720	18700	18720	18700	61
391	20231019	133500	913638180	18700	18700	18700	18700	1041
392	20231019	133400	894171480	18720	18720	18720	18700	345
393	20231019	133300	887715280	18750	18750	18750	18750	0
394	20231019	133200	887715280	18750	18720	18750	18720	16
395	20231019	133100	887415730	18720	18720	18720	18720	20
396	20231019	133000	887041330	18720	18720	18720	18720	0
397	20231019	132900	887041330	18720	18710	18720	18710	13
398	20231019	132800	886798070	18710	18710	18710	18710	151
399	20231019	132700	883972860	18710	18710	18710	18710	0
400	20231019	132600	883972860	18710	18710	18710	18710	0
401	20231019	132500	883972860	18710	18710	18710	18710	10
402	20231019	132400	883785760	18710	18710	18710	18710	15
403	20231019	132300	883505110	18710	18710	18710	18710	10
404	20231019	132200	883318010	18700	18700	18700	18700	1
405	20231019	132100	883299310	18700	18700	18700	18700	0
406	20231019	132000	883299310	18700	18710	18710	18700	5
407	20231019	131900	883205800	18700	18700	18700	18700	21
408	20231019	131800	882813100	18700	18700	18700	18700	1
409	20231019	131700	882794400	18700	18700	18700	18700	40
410	20231019	131600	882046400	18700	18700	18700	18700	0
411	20231019	131500	882046400	18700	18700	18700	18700	40
412	20231019	131400	881298400	18700	18700	18700	18700	6
413	20231019	131300	881186200	18780	18780	18780	18780	0
414	20231019	131200	881186200	18780	18780	18780	18780	0
415	20231019	131100	881186200	18780	18780	18780	18780	0
416	20231019	131000	881186200	18780	18780	18780	18780	1
417	20231019	130900	881167420	18680	18680	18680	18680	0
418	20231019	130800	881167420	18680	18680	18680	18680	0
419	20231019	130700	881167420	18680	18680	18680	18680	0
420	20231019	130600	881167420	18680	18700	18700	18680	300
421	20231019	130500	875561310	18690	18690	18690	18690	59
422	20231019	130400	874458600	18800	18800	18800	18800	1
423	20231019	130300	874439800	18680	18680	18680	18680	2
424	20231019	130200	874402440	18680	18680	18680	18680	24
425	20231019	130100	873954120	18680	18680	18680	18680	0
426	20231019	130000	873954120	18680	18680	18680	18680	0
427	20231019	125900	873954120	18680	18710	18710	18680	248
428	20231019	125800	869320890	18780	18780	18780	18780	35
429	20231019	125700	868663590	18780	18780	18780	18780	0
430	20231019	125600	868663590	18780	18780	18780	18780	0
431	20231019	125500	868663590	18780	18780	18780	18780	0
432	20231019	125400	868663590	18780	18760	18780	18760	6
433	20231019	125300	868551010	18740	18740	18740	18740	0
434	20231019	125200	868551010	18740	18740	18740	18740	0
435	20231019	125100	868551010	18740	18740	18760	18740	81
436	20231019	125000	867032060	18740	18730	18740	18730	10
437	20231019	124900	866844710	18750	18750	18750	18750	5
438	20231019	124800	866750960	18750	18750	18750	18750	2
439	20231019	124700	866713460	18760	18750	18760	18750	71
440	20231019	124600	865382200	18750	18730	18750	18680	17
441	20231019	124500	865064470	18760	18690	18760	18680	120
442	20231019	124400	862821280	18690	18680	18710	18680	92
443	20231019	124300	861102530	18710	18700	18710	18700	3
444	20231019	124200	861046410	18700	18700	18700	18700	2
445	20231019	124100	861009010	18680	18680	18680	18680	0
446	20231019	124000	861009010	18680	18680	18680	18680	176
447	20231019	123900	857721330	18680	18680	18680	18680	0
448	20231019	123800	857721330	18680	18710	18710	18680	550
449	20231019	123700	847434530	18710	18710	18710	18710	103
450	20231019	123600	845507400	18720	18720	18720	18720	2
451	20231019	123500	845469960	18710	18710	18710	18710	0
452	20231019	123400	845469960	18710	18710	18710	18710	0
453	20231019	123300	845469960	18710	18720	18720	18710	822
454	20231019	123200	830086910	18720	18720	18720	18720	0
455	20231019	123100	830086910	18720	18720	18720	18720	0
456	20231019	123000	830086910	18720	18720	18720	18720	0
457	20231019	122900	830086910	18720	18720	18720	18720	120
458	20231019	122800	827840510	18720	18720	18720	18720	100
459	20231019	122700	825968510	18750	18750	18750	18750	0
460	20231019	122600	825968510	18750	18750	18750	18750	10
461	20231019	122500	825781010	18730	18730	18730	18730	307
462	20231019	122400	820030900	18730	18730	18730	18730	47
463	20231019	122300	819150590	18730	18730	18730	18730	10
464	20231019	122200	818963290	18730	18730	18730	18720	148
465	20231019	122100	816191410	18750	18750	18750	18750	4
466	20231019	122000	816116410	18730	18730	18730	18730	0
467	20231019	121900	816116410	18730	18730	18730	18730	0
468	20231019	121800	816116410	18730	18730	18730	18730	0
469	20231019	121700	816116410	18730	18730	18730	18730	12
470	20231019	121600	815891650	18730	18730	18730	18730	2
471	20231019	121500	815854190	18700	18700	18700	18700	0
472	20231019	121400	815854190	18700	18700	18700	18700	15
473	20231019	121300	815573690	18730	18730	18730	18730	2
474	20231019	121200	815536230	18690	18690	18690	18690	6
475	20231019	121100	815424090	18690	18690	18690	18690	5
476	20231019	121000	815330640	18690	18690	18690	18690	97
477	20231019	120900	813517710	18720	18720	18720	18720	180
478	20231019	120800	810148110	18700	18700	18700	18700	117
479	20231019	120700	807960210	18700	18700	18700	18700	40
480	20231019	120600	807212210	18700	18700	18700	18700	1
481	20231019	120500	807193510	18700	18700	18700	18700	0
482	20231019	120400	807193510	18700	18700	18700	18700	0
483	20231019	120300	807193510	18700	18700	18700	18700	0
484	20231019	120200	807193510	18700	18700	18700	18700	0
485	20231019	120100	807193510	18700	18700	18700	18700	5
486	20231019	120000	807100010	18690	18720	18720	18690	890
487	20231019	115900	790457030	18720	18720	18720	18720	10
488	20231019	115800	790269830	18720	18720	18720	18720	15
489	20231019	115700	789989030	18750	18750	18750	18750	22
490	20231019	115600	789576530	18720	18720	18720	18720	15
491	20231019	115500	789295730	18720	18720	18720	18720	1
492	20231019	115400	789277010	18710	18710	18710	18710	0
493	20231019	115300	789277010	18710	18710	18710	18710	0
494	20231019	115200	789277010	18710	18710	18710	18710	4
495	20231019	115100	789202170	18750	18750	18750	18750	0
496	20231019	115000	789202170	18750	18750	18750	18750	70
497	20231019	114900	787889670	18700	18700	18700	18700	0
498	20231019	114800	787889670	18700	18700	18700	18700	0
499	20231019	114700	787889670	18700	18700	18700	18700	0
500	20231019	114600	787889670	18700	18700	18700	18700	0
501	20231019	114500	787889670	18700	18700	18700	18700	19
502	20231019	114400	787534370	18700	18780	18780	18700	343
503	20231019	114300	781105470	18780	18780	18780	18780	0
504	20231019	114200	781105470	18780	18780	18780	18780	0
505	20231019	114100	781105470	18780	18780	18780	18780	0
506	20231019	114000	781105470	18780	18780	18780	18780	10
507	20231019	113900	780917670	18700	18700	18700	18700	28
508	20231019	113800	780394070	18700	18700	18700	18700	0
509	20231019	113700	780394070	18700	18700	18700	18700	15
510	20231019	113600	780113570	18700	18710	18710	18690	2547
511	20231019	113500	732478890	18760	18730	18780	18730	56
512	20231019	113400	731428320	18710	18730	18730	18710	72
513	20231019	113300	730080520	18730	18730	18730	18730	0
514	20231019	113200	730080520	18730	18730	18730	18730	20
515	20231019	113100	729705920	18780	18780	18780	18780	0
516	20231019	113000	729705920	18780	18780	18780	18780	0
517	20231019	112900	729705920	18780	18780	18780	18780	1
518	20231019	112800	729687140	18730	18730	18730	18730	0
519	20231019	112700	729687140	18730	18730	18730	18730	13
520	20231019	112600	729443650	18730	18730	18730	18730	0
521	20231019	112500	729443650	18730	18730	18730	18730	0
522	20231019	112400	729443650	18730	18730	18730	18730	265
523	20231019	112300	724480200	18720	18720	18720	18720	27
524	20231019	112200	723974760	18720	18720	18720	18720	10
525	20231019	112100	723787560	18720	18730	18730	18720	220
526	20231019	112000	719668990	18730	18730	18730	18730	0
527	20231019	111900	719668990	18730	18730	18730	18730	3
528	20231019	111800	719612800	18730	18730	18730	18730	5
529	20231019	111700	719519150	18730	18730	18730	18730	3
530	20231019	111600	719462960	18720	18720	18720	18720	0
531	20231019	111500	719462960	18720	18720	18720	18720	30
532	20231019	111400	718901360	18780	18780	18780	18780	51
533	20231019	111300	717943580	18730	18730	18780	18730	32
534	20231019	111200	717344170	18740	18760	18760	18740	263
535	20231019	111100	712412920	18760	18760	18770	18760	43
536	20231019	111000	711606210	18760	18760	18760	18760	0
537	20231019	110900	711606210	18760	18760	18760	18760	0
538	20231019	110800	711606210	18760	18760	18760	18760	0
539	20231019	110700	711606210	18760	18760	18760	18760	0
540	20231019	110600	711606210	18760	18760	18760	18760	2
541	20231019	110500	711568690	18760	18760	18760	18760	8
542	20231019	110400	711418610	18750	18750	18750	18750	0
543	20231019	110300	711418610	18750	18750	18750	18750	1
544	20231019	110200	711399860	18750	18750	18750	18750	5
545	20231019	110100	711306110	18760	18870	18870	18760	53
546	20231019	110000	710311220	18770	18770	18770	18770	93
547	20231019	105900	708565610	18870	18870	18870	18870	283
548	20231019	105800	703225400	18770	18770	18770	18770	9
549	20231019	105700	703056470	18770	18770	18770	18770	0
550	20231019	105600	703056470	18770	18770	18770	18770	11
551	20231019	105500	702850000	18770	18770	18770	18770	20
552	20231019	105400	702474600	18870	18770	18870	18770	25
553	20231019	105300	702005250	18770	18720	18770	18720	6
554	20231019	105200	701892880	18720	18770	18770	18720	2497
555	20231019	105100	655069420	18770	18790	18790	18770	152
556	20231019	105000	652214900	18790	18800	18800	18790	11
557	20231019	104900	652008190	18800	18780	18800	18780	18
558	20231019	104800	651670010	18790	18870	18870	18790	2457
559	20231019	104700	605434150	18880	18880	18880	18880	1
560	20231019	104600	605415270	18880	18890	18890	18880	168
561	20231019	104500	602242010	18890	18890	18890	18890	123
562	20231019	104400	599918540	18890	18890	18890	18890	50
563	20231019	104300	598974040	18890	18890	18890	18890	22
564	20231019	104200	598558460	18890	18890	18890	18890	39
565	20231019	104100	597821750	18900	18890	18900	18890	331
566	20231019	104000	591569150	18890	18890	18890	18890	1
567	20231019	103900	591550260	18890	18930	18930	18890	51
568	20231019	103800	590586460	18950	18950	18950	18950	9
569	20231019	103700	590415910	18950	18950	18950	18950	40
570	20231019	103600	589657910	18980	18980	18980	18980	0
571	20231019	103500	589657910	18980	18980	18980	18980	1
572	20231019	103400	589638930	18990	18990	18990	18990	1
573	20231019	103300	589619940	18890	18990	18990	18890	164
574	20231019	103200	586505880	18990	18940	18990	18940	107
575	20231019	103100	584478350	18940	18940	18940	18940	27
576	20231019	103000	583966970	18890	18890	18890	18890	35
577	20231019	102900	583305820	18890	18890	18890	18890	1
578	20231019	102800	583286930	18890	18890	18890	18890	10
579	20231019	102700	583098030	18940	18940	18940	18940	0
580	20231019	102600	583098030	18940	18940	18940	18940	0
581	20231019	102500	583098030	18940	18940	18940	18940	0
582	20231019	102400	583098030	18940	18980	18980	18940	3
583	20231019	102300	583041150	18990	18870	18990	18870	2
584	20231019	102200	583003290	18850	18850	18850	18850	0
585	20231019	102100	583003290	18850	18990	19000	18850	306
586	20231019	102000	577231930	18900	18900	18900	18900	5
587	20231019	101900	577137430	18860	18860	18860	18860	6
588	20231019	101800	577024270	18860	18860	18860	18860	0
589	20231019	101700	577024270	18860	18860	18860	18860	5
590	20231019	101600	576929970	18890	18850	18890	18850	323
591	20231019	101500	570832420	18890	19000	19000	18890	322
592	20231019	101400	564745440	19000	18900	19000	18900	63
593	20231019	101300	563553100	18890	18890	18890	18890	49
594	20231019	101200	562627490	18850	18850	18850	18850	2
595	20231019	101100	562589790	18830	18830	18830	18830	0
596	20231019	101000	562589790	18830	18830	18830	18830	0
597	20231019	100900	562589790	18830	18850	18850	18830	868
598	20231019	100800	546238690	18850	18890	18890	18850	159
599	20231019	100700	543240320	18900	18900	18900	18900	20
600	20231019	100600	542862320	18900	18920	18920	18900	551
601	20231019	100500	532447540	18920	18920	18920	18920	0
602	20231019	100400	532447540	18920	18940	18940	18920	1139
603	20231019	100300	510895320	18950	18960	18960	18950	6
604	20231019	100200	510781590	18960	18960	18960	18960	68
605	20231019	100100	509492310	18980	18980	18980	18980	6
606	20231019	100000	509378430	18980	18980	18980	18980	27
607	20231019	095900	508865970	18970	18970	18970	18970	26
608	20231019	095800	508372750	18970	18960	18980	18960	27
609	20231019	095700	507860510	18910	18910	18910	18910	0
610	20231019	095600	507860510	18910	18840	18930	18840	1843
611	20231019	095500	473035500	18820	18820	18820	18820	170
612	20231019	095400	469836100	18820	18820	18820	18820	30
613	20231019	095300	469271500	18820	18840	18840	18820	736
614	20231019	095200	455414020	18840	18840	18840	18840	0
615	20231019	095100	455414020	18840	18840	18840	18840	20
616	20231019	095000	455037220	18840	18850	18850	18840	6
617	20231019	094900	454924130	18850	18850	18850	18850	28
618	20231019	094800	454396330	18840	18850	18850	18840	9
619	20231019	094700	454226730	18850	18860	18860	18850	40
620	20231019	094600	453472380	18860	18860	18860	18860	0
621	20231019	094500	453472380	18860	18850	18860	18830	342
622	20231019	094400	447023380	18860	18870	18870	18860	120
623	20231019	094300	444759470	18860	18860	18860	18860	0
624	20231019	094200	444759470	18860	18870	18870	18860	16
625	20231019	094100	444457560	18860	18870	18880	18860	220
626	20231019	094000	440306090	18870	18860	18870	18860	13
627	20231019	093900	440060800	18850	18860	18860	18850	14
628	20231019	093800	439796770	18860	18860	18860	18860	54
629	20231019	093700	438778330	18820	18820	18820	18820	44
630	20231019	093600	437950250	18820	18820	18820	18820	71
631	20231019	093500	436614030	18820	18880	18880	18820	4
632	20231019	093400	436538690	18890	18860	18890	18860	8
633	20231019	093300	436387630	18860	18860	18860	18860	22
634	20231019	093200	435972710	18860	18880	18880	18860	495
635	20231019	093100	426629110	18880	18880	18880	18880	5
636	20231019	093000	426534710	18920	18860	18960	18790	955
637	20231019	092900	408568720	18860	18950	18950	18860	1966
638	20231019	092800	371461810	18890	18880	18900	18880	10
639	20231019	092700	371272940	18950	18900	18950	18900	103
640	20231019	092600	369321590	18950	18950	18950	18950	1
641	20231019	092500	369302640	18900	18900	18900	18900	252
642	20231019	092400	364539840	18900	18950	18950	18900	41
643	20231019	092300	363764890	18950	18950	18950	18950	0
644	20231019	092200	363764890	18950	18950	18950	18950	11
645	20231019	092100	363556440	18950	18990	19000	18950	390
646	20231019	092000	356153240	18990	18950	18990	18950	131
647	20231019	091900	353665790	18950	18950	18950	18950	5
648	20231019	091800	353571040	19000	18810	19000	18810	1133
649	20231019	091700	332193440	18820	18820	18860	18800	341
650	20231019	091600	325774300	18820	18860	18860	18820	12
651	20231019	091500	325548140	18850	18940	18950	18850	600
652	20231019	091400	314203050	18940	19000	19000	18940	34
653	20231019	091300	313558490	19000	19000	19000	19000	30
654	20231019	091200	312988490	18910	18970	18970	18910	18
655	20231019	091100	312647150	18970	18890	18970	18890	583
656	20231019	091000	301625230	18890	18780	18890	18780	97
657	20231019	090900	299801740	18780	18960	18960	18650	1882
658	20231019	090800	264256980	18970	19040	19040	18960	334
659	20231019	090700	257919400	19040	19110	19360	18950	3783
660	20231019	090600	185763900	19390	19160	19550	19050	2771
661	20231019	090500	132477180	19160	19120	19160	19060	848
662	20231019	090400	116279470	19120	19350	19350	19120	2440
663	20231019	090300	69449100	19230	19230	19230	19230	137
664	20231019	090200	66814590	19230	19300	19470	19230	2030
665	20231019	090100	27680760	19300	19310	19310	19300	149
666	20231019	090000	24805050	19700	19270	19700	19270	1285