KissMeData/216080/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	201400	987060480	18920	18920	18920	18920	964
3	20231017	201300	987060480	18920	18920	18920	18920	0
4	20231017	201200	987060480	18920	18920	18920	18920	0
5	20231017	201100	987060480	18920	18920	18920	18920	0
6	20231017	201000	987060480	18920	18920	18920	18920	0
7	20231017	200900	987060480	18920	18920	18920	18920	0
8	20231017	200800	987060480	18920	18920	18920	18920	0
9	20231017	200700	987060480	18920	18920	18920	18920	0
10	20231017	200600	987060480	18920	18920	18920	18920	0
11	20231017	200500	987060480	18920	18920	18920	18920	0
12	20231017	200400	987060480	18920	18920	18920	18920	0
13	20231017	200300	987060480	18920	18920	18920	18920	0
14	20231017	200200	987060480	18920	18920	18920	18920	0
15	20231017	200100	987060480	18920	18920	18920	18920	0
16	20231017	200000	987060480	18920	18920	18920	18920	0
17	20231017	195900	987060480	18920	18920	18920	18920	0
18	20231017	195800	987060480	18920	18920	18920	18920	0
19	20231017	195700	987060480	18920	18920	18920	18920	0
20	20231017	195600	987060480	18920	18920	18920	18920	0
21	20231017	195500	987060480	18920	18920	18920	18920	0
22	20231017	195400	987060480	18920	18920	18920	18920	0
23	20231017	195300	987060480	18920	18920	18920	18920	0
24	20231017	195200	987060480	18920	18920	18920	18920	0
25	20231017	195100	987060480	18920	18920	18920	18920	0
26	20231017	195000	987060480	18920	18920	18920	18920	0
27	20231017	194900	987060480	18920	18920	18920	18920	0
28	20231017	194800	987060480	18920	18920	18920	18920	0
29	20231017	194700	987060480	18920	18920	18920	18920	0
30	20231017	194600	987060480	18920	18920	18920	18920	0
31	20231017	194500	987060480	18920	18920	18920	18920	0
32	20231017	194400	987060480	18920	18920	18920	18920	964
33	20231017	194300	987060480	18920	18920	18920	18920	0
34	20231017	194200	987060480	18920	18920	18920	18920	0
35	20231017	194100	987060480	18920	18920	18920	18920	0
36	20231017	194000	987060480	18920	18920	18920	18920	0
37	20231017	193900	987060480	18920	18920	18920	18920	0
38	20231017	193800	987060480	18920	18920	18920	18920	0
39	20231017	193700	987060480	18920	18920	18920	18920	0
40	20231017	193600	987060480	18920	18920	18920	18920	0
41	20231017	193500	987060480	18920	18920	18920	18920	0
42	20231017	193400	987060480	18920	18920	18920	18920	0
43	20231017	193300	987060480	18920	18920	18920	18920	0
44	20231017	193200	987060480	18920	18920	18920	18920	0
45	20231017	193100	987060480	18920	18920	18920	18920	0
46	20231017	193000	987060480	18920	18920	18920	18920	0
47	20231017	192900	987060480	18920	18920	18920	18920	0
48	20231017	192800	987060480	18920	18920	18920	18920	0
49	20231017	192700	987060480	18920	18920	18920	18920	0
50	20231017	192600	987060480	18920	18920	18920	18920	0
51	20231017	192500	987060480	18920	18920	18920	18920	0
52	20231017	192400	987060480	18920	18920	18920	18920	0
53	20231017	192300	987060480	18920	18920	18920	18920	0
54	20231017	192200	987060480	18920	18920	18920	18920	0
55	20231017	192100	987060480	18920	18920	18920	18920	0
56	20231017	192000	987060480	18920	18920	18920	18920	0
57	20231017	191900	987060480	18920	18920	18920	18920	0
58	20231017	191800	987060480	18920	18920	18920	18920	0
59	20231017	191700	987060480	18920	18920	18920	18920	0
60	20231017	191600	987060480	18920	18920	18920	18920	0
61	20231017	191500	987060480	18920	18920	18920	18920	0
62	20231017	191400	987060480	18920	18920	18920	18920	964
63	20231017	191300	987060480	18920	18920	18920	18920	0
64	20231017	191200	987060480	18920	18920	18920	18920	0
65	20231017	191100	987060480	18920	18920	18920	18920	0
66	20231017	191000	987060480	18920	18920	18920	18920	0
67	20231017	190900	987060480	18920	18920	18920	18920	0
68	20231017	190800	987060480	18920	18920	18920	18920	0
69	20231017	190700	987060480	18920	18920	18920	18920	0
70	20231017	190600	987060480	18920	18920	18920	18920	0
71	20231017	190500	987060480	18920	18920	18920	18920	0
72	20231017	190400	987060480	18920	18920	18920	18920	0
73	20231017	190300	987060480	18920	18920	18920	18920	0
74	20231017	190200	987060480	18920	18920	18920	18920	0
75	20231017	190100	987060480	18920	18920	18920	18920	0
76	20231017	190000	987060480	18920	18920	18920	18920	0
77	20231017	185900	987060480	18920	18920	18920	18920	0
78	20231017	185800	987060480	18920	18920	18920	18920	0
79	20231017	185700	987060480	18920	18920	18920	18920	0
80	20231017	185600	987060480	18920	18920	18920	18920	0
81	20231017	185500	987060480	18920	18920	18920	18920	0
82	20231017	185400	987060480	18920	18920	18920	18920	0
83	20231017	185300	987060480	18920	18920	18920	18920	0
84	20231017	185200	987060480	18920	18920	18920	18920	0
85	20231017	185100	987060480	18920	18920	18920	18920	0
86	20231017	185000	987060480	18920	18920	18920	18920	0
87	20231017	184900	987060480	18920	18920	18920	18920	0
88	20231017	184800	987060480	18920	18920	18920	18920	0
89	20231017	184700	987060480	18920	18920	18920	18920	0
90	20231017	184600	987060480	18920	18920	18920	18920	0
91	20231017	184500	987060480	18920	18920	18920	18920	0
92	20231017	184400	987060480	18920	18920	18920	18920	964
93	20231017	184300	987060480	18920	18920	18920	18920	0
94	20231017	184200	987060480	18920	18920	18920	18920	0
95	20231017	184100	987060480	18920	18920	18920	18920	0
96	20231017	184000	987060480	18920	18920	18920	18920	0
97	20231017	183900	987060480	18920	18920	18920	18920	0
98	20231017	183800	987060480	18920	18920	18920	18920	0
99	20231017	183700	987060480	18920	18920	18920	18920	0
100	20231017	183600	987060480	18920	18920	18920	18920	0
101	20231017	183500	987060480	18920	18920	18920	18920	0
102	20231017	183400	987060480	18920	18920	18920	18920	0
103	20231017	183300	987060480	18920	18920	18920	18920	0
104	20231017	183200	987060480	18920	18920	18920	18920	0
105	20231017	183100	987060480	18920	18920	18920	18920	0
106	20231017	183000	987060480	18920	18920	18920	18920	0
107	20231017	182900	987060480	18920	18920	18920	18920	0
108	20231017	182800	987060480	18920	18920	18920	18920	0
109	20231017	182700	987060480	18920	18920	18920	18920	0
110	20231017	182600	987060480	18920	18920	18920	18920	0
111	20231017	182500	987060480	18920	18920	18920	18920	0
112	20231017	182400	987060480	18920	18920	18920	18920	0
113	20231017	182300	987060480	18920	18920	18920	18920	0
114	20231017	182200	987060480	18920	18920	18920	18920	0
115	20231017	182100	987060480	18920	18920	18920	18920	0
116	20231017	182000	987060480	18920	18920	18920	18920	0
117	20231017	181900	987060480	18920	18920	18920	18920	0
118	20231017	181800	987060480	18920	18920	18920	18920	0
119	20231017	181700	987060480	18920	18920	18920	18920	0
120	20231017	181600	987060480	18920	18920	18920	18920	0
121	20231017	181500	987060480	18920	18920	18920	18920	0
122	20231017	181400	987060480	18920	18920	18920	18920	964
123	20231017	181300	987060480	18920	18920	18920	18920	0
124	20231017	181200	987060480	18920	18920	18920	18920	0
125	20231017	181100	987060480	18920	18920	18920	18920	0
126	20231017	181000	987060480	18920	18920	18920	18920	0
127	20231017	180900	987060480	18920	18920	18920	18920	0
128	20231017	180800	987060480	18920	18920	18920	18920	0
129	20231017	180700	987060480	18920	18920	18920	18920	0
130	20231017	180600	987060480	18920	18920	18920	18920	0
131	20231017	180500	987060480	18920	18920	18920	18920	0
132	20231017	180400	987060480	18920	18920	18920	18920	0
133	20231017	180300	987060480	18920	18920	18920	18920	0
134	20231017	180200	987060480	18920	18920	18920	18920	0
135	20231017	180100	987060480	18920	18920	18920	18920	0
136	20231017	180000	987060480	18920	18920	18920	18920	0
137	20231017	175900	987060480	18920	18920	18920	18920	0
138	20231017	175800	987060480	18920	18920	18920	18920	0
139	20231017	175700	987060480	18920	18920	18920	18920	0
140	20231017	175600	987060480	18920	18920	18920	18920	0
141	20231017	175500	987060480	18920	18920	18920	18920	0
142	20231017	175400	987060480	18920	18920	18920	18920	0
143	20231017	175300	987060480	18920	18920	18920	18920	0
144	20231017	175200	987060480	18920	18920	18920	18920	0
145	20231017	175100	987060480	18920	18920	18920	18920	0
146	20231017	175000	987060480	18920	18920	18920	18920	0
147	20231017	174900	987060480	18920	18920	18920	18920	0
148	20231017	174800	987060480	18920	18920	18920	18920	0
149	20231017	174700	987060480	18920	18920	18920	18920	0
150	20231017	174600	987060480	18920	18920	18920	18920	0
151	20231017	174500	987060480	18920	18920	18920	18920	0
152	20231017	174400	987060480	18920	18920	18920	18920	964
153	20231017	174300	987060480	18920	18920	18920	18920	0
154	20231017	174200	987060480	18920	18920	18920	18920	0
155	20231017	174100	987060480	18920	18920	18920	18920	0
156	20231017	174000	987060480	18920	18920	18920	18920	0
157	20231017	173900	987060480	18920	18920	18920	18920	0
158	20231017	173800	987060480	18920	18920	18920	18920	0
159	20231017	173700	987060480	18920	18920	18920	18920	0
160	20231017	173600	987060480	18920	18920	18920	18920	0
161	20231017	173500	987060480	18920	18920	18920	18920	0
162	20231017	173400	987060480	18920	18920	18920	18920	0
163	20231017	173300	987060480	18920	18920	18920	18920	0
164	20231017	173200	987060480	18920	18920	18920	18920	0
165	20231017	173100	987060480	18920	18920	18920	18920	0
166	20231017	173000	987060480	18920	18920	18920	18920	0
167	20231017	172900	987060480	18920	18920	18920	18920	0
168	20231017	172800	987060480	18920	18920	18920	18920	0
169	20231017	172700	987060480	18920	18920	18920	18920	0
170	20231017	172600	987060480	18920	18920	18920	18920	0
171	20231017	172500	987060480	18920	18920	18920	18920	0
172	20231017	172400	987060480	18920	18920	18920	18920	0
173	20231017	172300	987060480	18920	18920	18920	18920	0
174	20231017	172200	987060480	18920	18920	18920	18920	0
175	20231017	172100	987060480	18920	18920	18920	18920	0
176	20231017	172000	987060480	18920	18920	18920	18920	0
177	20231017	171900	987060480	18920	18920	18920	18920	0
178	20231017	171800	987060480	18920	18920	18920	18920	0
179	20231017	171700	987060480	18920	18920	18920	18920	0
180	20231017	171600	987060480	18920	18920	18920	18920	0
181	20231017	171500	987060480	18920	18920	18920	18920	0
182	20231017	171400	987060480	18920	18920	18920	18920	964
183	20231017	171300	987060480	18920	18920	18920	18920	0
184	20231017	171200	987060480	18920	18920	18920	18920	0
185	20231017	171100	987060480	18920	18920	18920	18920	0
186	20231017	171000	987060480	18920	18920	18920	18920	0
187	20231017	170900	987060480	18920	18920	18920	18920	0
188	20231017	170800	987060480	18920	18920	18920	18920	0
189	20231017	170700	987060480	18920	18920	18920	18920	0
190	20231017	170600	987060480	18920	18920	18920	18920	0
191	20231017	170500	987060480	18920	18920	18920	18920	0
192	20231017	170400	987060480	18920	18920	18920	18920	0
193	20231017	170300	987060480	18920	18920	18920	18920	0
194	20231017	170200	987060480	18920	18920	18920	18920	0
195	20231017	170100	987060480	18920	18920	18920	18920	0
196	20231017	170000	987060480	18920	18920	18920	18920	0
197	20231017	165900	987060480	18920	18920	18920	18920	0
198	20231017	165800	987060480	18920	18920	18920	18920	0
199	20231017	165700	987060480	18920	18920	18920	18920	0
200	20231017	165600	987060480	18920	18920	18920	18920	0
201	20231017	165500	987060480	18920	18920	18920	18920	0
202	20231017	165400	987060480	18920	18920	18920	18920	0
203	20231017	165300	987060480	18920	18920	18920	18920	0
204	20231017	165200	987060480	18920	18920	18920	18920	0
205	20231017	165100	987060480	18920	18920	18920	18920	0
206	20231017	165000	987060480	18920	18920	18920	18920	0
207	20231017	164900	987060480	18920	18920	18920	18920	0
208	20231017	164800	987060480	18920	18920	18920	18920	0
209	20231017	164700	987060480	18920	18920	18920	18920	0
210	20231017	164600	987060480	18920	18920	18920	18920	0
211	20231017	164500	987060480	18920	18920	18920	18920	0
212	20231017	164400	987060480	18920	18920	18920	18920	964
213	20231017	164300	987060480	18920	18920	18920	18920	0
214	20231017	164200	987060480	18920	18920	18920	18920	0
215	20231017	164100	987060480	18920	18920	18920	18920	0
216	20231017	164000	987060480	18920	18920	18920	18920	0
217	20231017	163900	987060480	18920	18920	18920	18920	0
218	20231017	163800	987060480	18920	18920	18920	18920	0
219	20231017	163700	987060480	18920	18920	18920	18920	0
220	20231017	163600	987060480	18920	18920	18920	18920	0
221	20231017	163500	987060480	18920	18920	18920	18920	0
222	20231017	163400	987060480	18920	18920	18920	18920	0
223	20231017	163300	987060480	18920	18920	18920	18920	0
224	20231017	163200	987060480	18920	18920	18920	18920	0
225	20231017	163100	987060480	18920	18920	18920	18920	0
226	20231017	163000	987060480	18920	18920	18920	18920	0
227	20231017	162900	987060480	18920	18920	18920	18920	0
228	20231017	162800	987060480	18920	18920	18920	18920	0
229	20231017	162700	987060480	18920	18920	18920	18920	0
230	20231017	162600	987060480	18920	18920	18920	18920	0
231	20231017	162500	987060480	18920	18920	18920	18920	0
232	20231017	162400	987060480	18920	18920	18920	18920	0
233	20231017	162300	987060480	18920	18920	18920	18920	0
234	20231017	162200	987060480	18920	18920	18920	18920	0
235	20231017	162100	987060480	18920	18920	18920	18920	0
236	20231017	162000	987060480	18920	18920	18920	18920	0
237	20231017	161900	987060480	18920	18920	18920	18920	0
238	20231017	161800	987060480	18920	18920	18920	18920	0
239	20231017	161700	987060480	18920	18920	18920	18920	0
240	20231017	161600	987060480	18920	18920	18920	18920	0
241	20231017	161500	987060480	18920	18920	18920	18920	0
242	20231017	161400	987060480	18920	18920	18920	18920	964
243	20231017	161300	987060480	18920	18920	18920	18920	0
244	20231017	161200	987060480	18920	18920	18920	18920	0
245	20231017	161100	987060480	18920	18920	18920	18920	0
246	20231017	161000	987060480	18920	18920	18920	18920	0
247	20231017	160900	987060480	18920	18920	18920	18920	0
248	20231017	160800	987060480	18920	18920	18920	18920	0
249	20231017	160700	987060480	18920	18920	18920	18920	0
250	20231017	160600	987060480	18920	18920	18920	18920	0
251	20231017	160500	987060480	18920	18920	18920	18920	0
252	20231017	160400	987060480	18920	18920	18920	18920	0
253	20231017	160300	987060480	18920	18920	18920	18920	0
254	20231017	160200	987060480	18920	18920	18920	18920	0
255	20231017	160100	987060480	18920	18920	18920	18920	0
256	20231017	160000	987060480	18920	18920	18920	18920	0
257	20231017	155900	987060480	18920	18920	18920	18920	0
258	20231017	155800	987060480	18920	18920	18920	18920	0
259	20231017	155700	987060480	18920	18920	18920	18920	0
260	20231017	155600	987060480	18920	18920	18920	18920	0
261	20231017	155500	987060480	18920	18920	18920	18920	0
262	20231017	155400	987060480	18920	18920	18920	18920	0
263	20231017	155300	987060480	18920	18920	18920	18920	0
264	20231017	155200	987060480	18920	18920	18920	18920	0
265	20231017	155100	987060480	18920	18920	18920	18920	0
266	20231017	155000	987060480	18920	18920	18920	18920	0
267	20231017	154900	987060480	18920	18920	18920	18920	0
268	20231017	154800	987060480	18920	18920	18920	18920	0
269	20231017	154700	987060480	18920	18920	18920	18920	0
270	20231017	154600	987060480	18920	18920	18920	18920	0
271	20231017	154500	987060480	18920	18920	18920	18920	0
272	20231017	154400	987060480	18920	18920	18920	18920	964
273	20231017	154300	987060480	18920	18920	18920	18920	0
274	20231017	154200	987060480	18920	18920	18920	18920	0
275	20231017	154100	987060480	18920	18920	18920	18920	0
276	20231017	154000	987060480	18920	18920	18920	18920	0
277	20231017	153900	987060480	18920	18920	18920	18920	0
278	20231017	153800	987060480	18920	18920	18920	18920	0
279	20231017	153700	987060480	18920	18920	18920	18920	0
280	20231017	153600	987060480	18920	18920	18920	18920	0
281	20231017	153500	987060480	18920	18920	18920	18920	0
282	20231017	153400	987060480	18920	18920	18920	18920	0
283	20231017	153300	987060480	18920	18920	18920	18920	0
284	20231017	153200	987060480	18920	18920	18920	18920	0
285	20231017	153100	987060480	18920	18920	18920	18920	0
286	20231017	153000	987060480	18920	18920	18920	18920	964
287	20231017	152900	968821600	18920	18920	18920	18920	0
288	20231017	152800	968821600	18920	18920	18920	18920	0
289	20231017	152700	968821600	18920	18920	18920	18920	0
290	20231017	152600	968821600	18920	18920	18920	18920	0
291	20231017	152500	968821600	18920	18920	18920	18920	0
292	20231017	152400	968821600	18920	18920	18920	18920	0
293	20231017	152300	968821600	18920	18920	18920	18920	0
294	20231017	152200	968821600	18920	18920	18920	18920	0
295	20231017	152100	968821600	18920	18920	18920	18920	0
296	20231017	152000	968821600	18920	18920	18920	18920	0
297	20231017	151900	968821600	18920	18930	18930	18920	88
298	20231017	151800	967156600	18930	18900	18930	18900	54
299	20231017	151700	966135020	18920	18920	18930	18920	405
300	20231017	151600	958469370	18900	18930	18930	18900	337
301	20231017	151500	952095460	18930	18900	18930	18900	256
302	20231017	151400	947254010	18900	18900	18900	18900	175
303	20231017	151300	943946510	18900	18900	18900	18900	49
304	20231017	151200	943020410	18900	18900	18900	18900	10
305	20231017	151100	942831410	18910	18900	18910	18900	101
306	20231017	151000	940922490	18900	18900	18910	18900	347
307	20231017	150900	934363190	18900	18900	18900	18900	43
308	20231017	150800	933550490	18900	18890	18900	18890	126
309	20231017	150700	931169630	18880	18880	18880	18880	33
310	20231017	150600	930546590	18880	18870	18880	18870	53
311	20231017	150500	929545980	18870	18880	18880	18870	163
312	20231017	150400	926469170	18870	18870	18870	18870	45
313	20231017	150300	925620020	18900	18870	18900	18860	136
314	20231017	150200	923051420	18860	18850	18860	18850	3
315	20231017	150100	922994850	18860	18860	18860	18860	0
316	20231017	150000	922994850	18860	18830	18860	18830	1097
317	20231017	145900	902308070	18830	18830	18850	18830	93
318	20231017	145800	900556300	18830	18830	18850	18830	542
319	20231017	145700	890341890	18830	18840	18850	18830	64
320	20231017	145600	889136440	18830	18840	18840	18830	25
321	20231017	145500	888665600	18840	18830	18840	18830	60
322	20231017	145400	887535440	18830	18840	18840	18830	355
323	20231017	145300	880847390	18830	18830	18840	18830	331
324	20231017	145200	874611660	18830	18840	18840	18830	568
325	20231017	145100	863910620	18840	18840	18850	18840	264
326	20231017	145000	858935530	18840	18840	18850	18840	296
327	20231017	144900	853358680	18840	18840	18860	18840	35
328	20231017	144800	852699200	18840	18840	18850	18840	339
329	20231017	144700	846309450	18850	18840	18850	18840	561
330	20231017	144600	835739920	18840	18840	18840	18840	31
331	20231017	144500	835155880	18840	18840	18840	18840	37
332	20231017	144400	834458800	18840	18840	18840	18840	31
333	20231017	144300	833874760	18840	18840	18840	18840	32
334	20231017	144200	833271880	18840	18840	18850	18840	76
335	20231017	144100	831839590	18840	18850	18850	18840	37
336	20231017	144000	831142300	18850	18850	18870	18850	401
337	20231017	143900	823577470	18850	18850	18850	18850	31
338	20231017	143800	822993120	18850	18840	18850	18840	157
339	20231017	143700	820033990	18840	18840	18840	18830	153
340	20231017	143600	817151550	18830	18830	18840	18830	107
341	20231017	143500	815135990	18830	18830	18830	18830	31
342	20231017	143400	814552260	18830	18830	18840	18830	118
343	20231017	143300	812329460	18830	18830	18840	18830	144
344	20231017	143200	809616890	18830	18840	18840	18830	349
345	20231017	143100	803043070	18840	18840	18840	18840	121
346	20231017	143000	800763430	18840	18840	18840	18840	269
347	20231017	142900	795695470	18840	18840	18840	18840	418
348	20231017	142800	787820350	18840	18840	18840	18840	31
349	20231017	142700	787236310	18840	18850	18850	18840	372
350	20231017	142600	780224270	18850	18850	18850	18850	74
351	20231017	142500	778829370	18850	18850	18850	18850	39
352	20231017	142400	778094220	18850	18850	18850	18850	40
353	20231017	142300	777340220	18850	18850	18850	18850	50
354	20231017	142200	776397720	18850	18840	18860	18840	132
355	20231017	142100	773908760	18840	18850	18860	18830	53
356	20231017	142000	772910180	18850	18840	18860	18830	75
357	20231017	141900	771496950	18840	18850	18850	18830	36
358	20231017	141800	770818790	18830	18830	18850	18830	49
359	20231017	141700	769895920	18830	18830	18830	18830	32
360	20231017	141600	769293360	18830	18830	18850	18830	52
361	20231017	141500	768313810	18860	18850	18860	18830	118
362	20231017	141400	766089960	18850	18830	18850	18830	41
363	20231017	141300	765317730	18830	18830	18830	18830	84
364	20231017	141200	763736010	18830	18840	18850	18830	32
365	20231017	141100	763133190	18850	18830	18850	18830	122
366	20231017	141000	760834110	18830	18830	18840	18830	135
367	20231017	140900	758291580	18830	18840	18840	18830	39
368	20231017	140800	757557130	18830	18830	18840	18830	317
369	20231017	140700	751585010	18830	18830	18830	18830	31
370	20231017	140600	751001280	18830	18830	18830	18830	32
371	20231017	140500	750398720	18830	18830	18830	18830	31
372	20231017	140400	749814990	18830	18830	18840	18830	44
373	20231017	140300	748986420	18830	18830	18830	18830	32
374	20231017	140200	748383860	18830	18830	18840	18830	117
375	20231017	140100	746179970	18830	18830	18840	18830	52
376	20231017	140000	745200610	18840	18840	18840	18830	98
377	20231017	135900	743354870	18830	18840	18840	18830	186
378	20231017	135800	739850790	18840	18840	18840	18840	176
379	20231017	135700	736534950	18840	18860	18860	18840	950
380	20231017	135600	718627520	18850	18850	18850	18850	31
381	20231017	135500	718043170	18850	18850	18860	18850	32
382	20231017	135400	717439960	18850	18850	18860	18850	36
383	20231017	135300	716761320	18850	18850	18850	18850	64
384	20231017	135200	715554920	18850	18860	18860	18850	62
385	20231017	135100	714385920	18850	18850	18850	18850	31
386	20231017	135000	713801570	18850	18850	18850	18850	32
387	20231017	134900	713198370	18850	18850	18850	18850	39
388	20231017	134800	712463220	18850	18850	18850	18850	31
389	20231017	134700	711878870	18850	18850	18850	18850	32
390	20231017	134600	711275670	18850	18860	18860	18850	576
391	20231017	134500	700412620	18860	18860	18860	18860	52
392	20231017	134400	699431900	18860	18860	18860	18860	61
393	20231017	134300	698281440	18860	18860	18860	18860	32
394	20231017	134200	697677920	18860	18860	18860	18860	81
395	20231017	134100	696150260	18860	18860	18860	18860	31
396	20231017	134000	695565600	18860	18860	18870	18860	232
397	20231017	133900	691188080	18860	18860	18860	18860	31
398	20231017	133800	690603420	18860	18860	18860	18860	32
399	20231017	133700	689999900	18860	18860	18860	18860	31
400	20231017	133600	689415240	18860	18860	18860	18860	32
401	20231017	133500	688811720	18860	18860	18860	18860	51
402	20231017	133400	687849860	18860	18860	18860	18860	39
403	20231017	133300	687114320	18860	18860	18870	18860	42
404	20231017	133200	686322100	18860	18870	18880	18860	1465
405	20231017	133100	658676430	18870	18880	18880	18870	25
406	20231017	133000	658204590	18880	18880	18880	18880	31
407	20231017	132900	657619310	18880	18880	18880	18880	52
408	20231017	132800	656637550	18880	18880	18890	18880	41
409	20231017	132700	655863370	18880	18870	18880	18870	419
410	20231017	132600	647952920	18870	18870	18870	18870	32
411	20231017	132500	647349080	18870	18870	18870	18870	31
412	20231017	132400	646764110	18870	18870	18870	18870	32
413	20231017	132300	646160270	18870	18880	18880	18870	68
414	20231017	132200	644876740	18870	18870	18870	18870	32
415	20231017	132100	644272900	18870	18880	18880	18870	51
416	20231017	132000	643310330	18870	18870	18870	18870	32
417	20231017	131900	642706490	18870	18870	18870	18870	39
418	20231017	131800	641970560	18870	18870	18870	18870	31
419	20231017	131700	641385590	18870	18870	18870	18870	32
420	20231017	131600	640781750	18870	18880	18880	18870	399
421	20231017	131500	633252560	18880	18870	18880	18870	32
422	20231017	131400	632648480	18880	18870	18880	18870	278
423	20231017	131300	627400150	18870	18870	18870	18870	1001
424	20231017	131200	608511280	18870	18880	18880	18870	113
425	20231017	131100	606378080	18880	18880	18900	18880	33
426	20231017	131000	605755000	18880	18880	18900	18880	129
427	20231017	130900	603318140	18880	18900	18900	18880	115
428	20231017	130800	601144940	18900	18900	18900	18900	32
429	20231017	130700	600540140	18900	18920	18920	18900	30
430	20231017	130600	599973000	18920	18900	18920	18900	283
431	20231017	130500	594619120	18900	18900	18900	18900	39
432	20231017	130400	593882020	18900	18900	18900	18900	31
433	20231017	130300	593296120	18900	18900	18900	18900	32
434	20231017	130200	592691320	18900	18880	18900	18880	795
435	20231017	130100	577667000	18880	18880	18880	18880	32
436	20231017	130000	577062840	18880	18880	18880	18880	31
437	20231017	125900	576477560	18880	18890	18890	18880	25
438	20231017	125800	576005470	18890	18890	18890	18890	32
439	20231017	125700	575400990	18890	18890	18890	18890	31
440	20231017	125600	574815400	18900	18890	18900	18890	34
441	20231017	125500	574173120	18890	18890	18900	18890	40
442	20231017	125400	573417430	18890	18890	18890	18890	127
443	20231017	125300	571018400	18880	18880	18890	18880	36
444	20231017	125200	570338670	18880	18870	18880	18870	63
445	20231017	125100	569149470	18870	18880	18880	18870	25
446	20231017	125000	568677700	18880	18880	18880	18880	39
447	20231017	124900	567941380	18880	18870	18880	18870	32
448	20231017	124800	567337300	18870	18870	18880	18870	131
449	20231017	124700	564864330	18880	18870	18880	18870	232
450	20231017	124600	560484490	18870	18870	18870	18870	31
451	20231017	124500	559899520	18870	18870	18870	18860	258
452	20231017	124400	555031140	18870	18870	18870	18870	32
453	20231017	124300	554427300	18870	18870	18870	18870	31
454	20231017	124200	553842330	18870	18860	18870	18860	32
455	20231017	124100	553238730	18860	18860	18870	18860	54
456	20231017	124000	552220190	18860	18860	18860	18860	69
457	20231017	123900	550918850	18870	18860	18870	18860	41
458	20231017	123800	550145490	18860	18860	18860	18860	32
459	20231017	123700	549541970	18860	18860	18860	18860	31
460	20231017	123600	548957310	18860	18870	18870	18860	402
461	20231017	123500	541371860	18870	18870	18900	18870	41
462	20231017	123400	540598160	18870	18870	18870	18870	31
463	20231017	123300	540013190	18870	18870	18870	18870	32
464	20231017	123200	539409350	18870	18870	18900	18870	36
465	20231017	123100	538729920	18870	18870	18870	18870	32
466	20231017	123000	538126080	18870	18870	18870	18870	31
467	20231017	122900	537541110	18870	18870	18870	18870	31
468	20231017	122800	536956140	18870	18870	18870	18870	32
469	20231017	122700	536352300	18870	18870	18870	18870	31
470	20231017	122600	535767330	18870	18870	18890	18870	122
471	20231017	122500	533463230	18870	18890	18890	18870	58
472	20231017	122400	532368410	18880	18880	18890	18880	34
473	20231017	122300	531726470	18880	18890	18890	18880	41
474	20231017	122200	530952290	18880	18880	18890	18880	35
475	20231017	122100	530291450	18880	18900	18900	18880	28
476	20231017	122000	529762740	18880	18890	18900	18880	119
477	20231017	121900	527514950	18900	18890	18900	18890	76
478	20231017	121800	526078790	18890	18880	18920	18880	34
479	20231017	121700	525436600	18920	18870	18920	18870	39
480	20231017	121600	524700160	18920	18870	18920	18870	34
481	20231017	121500	524058430	18920	18920	18920	18870	35
482	20231017	121400	523397710	18920	18920	18920	18870	35
483	20231017	121300	522737030	18920	18870	18920	18870	37
484	20231017	121200	522038540	18920	18870	18930	18870	38
485	20231017	121100	521321170	18930	18940	18940	18870	42
486	20231017	121000	520527950	18870	18940	18940	18870	38
487	20231017	120900	519810470	18880	18940	18940	18870	41
488	20231017	120800	519035950	18940	18880	18940	18880	37
489	20231017	120700	518337030	18880	18900	18950	18880	264
490	20231017	120600	513349520	18890	18890	18900	18890	34
491	20231017	120500	512707230	18890	18890	18890	18890	40
492	20231017	120400	511951630	18890	18900	18900	18890	30
493	20231017	120300	511384710	18900	18910	18920	18900	190
494	20231017	120200	507790920	18910	18950	18950	18910	95
495	20231017	120100	505993440	18950	18900	18950	18900	42
496	20231017	120000	505198690	18950	18900	18950	18900	35
497	20231017	115900	504537040	18900	18900	18900	18900	31
498	20231017	115800	503951140	18900	18900	18900	18900	32
499	20231017	115700	503346340	18900	18900	18950	18900	32
500	20231017	115600	502741490	18890	18890	18890	18890	32
501	20231017	115500	502137010	18890	18870	18890	18870	31
502	20231017	115400	501551660	18850	18850	18950	18850	182
503	20231017	115300	498107610	18850	18920	18920	18850	41
504	20231017	115200	497334060	18850	18890	18920	18850	191
505	20231017	115100	493725340	18850	18850	18850	18850	40
506	20231017	115000	492971340	18850	18850	18850	18850	31
507	20231017	114900	492386990	18850	18850	18850	18850	32
508	20231017	114800	491783790	18850	18910	18910	18850	21
509	20231017	114700	491387340	18910	18910	18910	18910	31
510	20231017	114600	490801130	18910	18910	18910	18910	32
511	20231017	114500	490196010	18910	18910	18920	18910	65
512	20231017	114400	488966610	18890	18850	18910	18850	209
513	20231017	114300	485017570	18850	18860	18860	18850	30
514	20231017	114200	484451850	18860	18850	18860	18850	32
515	20231017	114100	483848570	18850	18870	18870	18850	37
516	20231017	114000	483150840	18860	18850	18870	18850	56
517	20231017	113900	482094700	18850	18830	18860	18830	272
518	20231017	113800	476967770	18830	18840	18840	18830	914
519	20231017	113700	459749800	18840	18840	18850	18840	132
520	20231017	113600	457261920	18840	18880	18880	18840	2946
521	20231017	113500	401710290	18880	18880	18880	18880	32
522	20231017	113400	401106130	18890	18900	18900	18890	25
523	20231017	113300	400633850	18900	18900	18900	18900	31
524	20231017	113200	400047950	18900	18900	18900	18900	32
525	20231017	113100	399443150	18900	18900	18900	18900	31
526	20231017	113000	398857250	18900	18900	18900	18900	32
527	20231017	112900	398252450	18900	18920	18920	18900	22
528	20231017	112800	397836480	18920	18950	18950	18920	323
529	20231017	112700	391718780	18950	18950	18950	18950	31
530	20231017	112600	391131330	18950	18960	18990	18940	38
531	20231017	112500	390410990	18960	18960	18960	18960	31
532	20231017	112400	389823230	18990	19010	19010	18960	2235
533	20231017	112300	347336760	19010	19010	19030	19010	33
534	20231017	112200	346709410	19010	19010	19010	19010	31
535	20231017	112100	346120100	19020	19020	19020	19020	40
536	20231017	112000	345359300	19020	19010	19020	19010	97
537	20231017	111900	343514620	19020	19010	19020	18960	117
538	20231017	111800	341290690	19010	19010	19010	18960	40
539	20231017	111700	340531890	19010	18970	19010	18960	148
540	20231017	111600	337724190	19010	18970	19010	18960	132
541	20231017	111500	335219180	18970	18970	18970	18960	43
542	20231017	111400	334403780	18970	18960	18970	18940	109
543	20231017	111300	332337380	18960	18960	18960	18940	120
544	20231017	111200	330064380	18940	18960	18960	18940	39
545	20231017	111100	329325580	18940	18940	18960	18880	109
546	20231017	111000	327262040	18880	18890	18940	18880	46
547	20231017	110900	326392940	18890	18930	18930	18890	497
548	20231017	110800	316985480	18930	18960	18960	18930	36
549	20231017	110700	316303600	18960	18950	18970	18930	48
550	20231017	110600	315394420	18940	18890	18950	18890	82
551	20231017	110500	313842150	18940	18910	18940	18890	77
552	20231017	110400	312386150	18950	18910	18950	18910	48
553	20231017	110300	311477800	18910	18910	18970	18910	40
554	20231017	110200	310720520	18970	18910	18970	18870	227
555	20231017	110100	306427600	18870	18870	18870	18870	31
556	20231017	110000	305842630	18870	18910	18910	18870	37
557	20231017	105900	305144250	18910	18870	18910	18870	34
558	20231017	105800	304502550	18870	18870	18870	18870	32
559	20231017	105700	303898710	18870	18870	18910	18870	132
560	20231017	105600	301404830	18870	18870	18870	18870	31
561	20231017	105500	300819860	18870	18870	18870	18870	32
562	20231017	105400	300216020	18860	18860	18860	18860	23
563	20231017	105300	299782240	18870	18900	18900	18870	59
564	20231017	105200	298668610	18900	18900	18900	18900	3
565	20231017	105100	298611910	18860	18870	18890	18860	280
566	20231017	105000	293328520	18860	18850	18860	18850	111
567	20231017	104900	291235510	18850	18860	18860	18850	203
568	20231017	104800	287408950	18850	18850	18850	18850	50
569	20231017	104700	286466450	18860	18860	18860	18860	50
570	20231017	104600	285523450	18860	18860	18860	18860	28
571	20231017	104500	284995370	18860	18870	18870	18860	56
572	20231017	104400	283939200	18860	18860	18860	18860	5
573	20231017	104300	283844900	18860	18860	18860	18860	45
574	20231017	104200	282996200	18870	18870	18870	18870	2
575	20231017	104100	282958460	18860	18870	18870	18860	53
576	20231017	104000	281958850	18870	18860	18870	18860	72
577	20231017	103900	280600710	18870	18870	18870	18870	99
578	20231017	103800	278732580	18870	18890	18890	18870	171
579	20231017	103700	275503450	18870	18870	18870	18870	47
580	20231017	103600	274616560	18870	18870	18870	18870	108
581	20231017	103500	272578600	18870	18880	18880	18870	341
582	20231017	103400	266142170	18880	18880	18880	18880	58
583	20231017	103300	265047130	18880	18880	18880	18880	52
584	20231017	103200	264065370	18890	18880	18890	18880	60
585	20231017	103100	262932520	18890	18890	18890	18890	34
586	20231017	103000	262290260	18900	18900	18910	18890	7
587	20231017	102900	262157930	18910	18900	18910	18900	63
588	20231017	102800	260967220	18910	18900	18910	18900	27
589	20231017	102700	260456820	18900	18920	18920	18900	457
590	20231017	102600	251816060	18910	18910	18910	18910	10
591	20231017	102500	251626960	18920	18920	18920	18920	31
592	20231017	102400	251040440	18920	18930	18930	18920	33
593	20231017	102300	250415930	18970	18970	18970	18970	0
594	20231017	102200	250415930	18970	18980	18980	18920	666
595	20231017	102100	237793860	18980	18980	18980	18980	22
596	20231017	102000	237376300	18980	19000	19000	18980	485
597	20231017	101900	228163520	19000	19010	19010	19000	114
598	20231017	101800	225996950	19010	19010	19010	19010	41
599	20231017	101700	225217540	19010	19020	19020	19010	30
600	20231017	101600	224647230	19000	19000	19000	19000	53
601	20231017	101500	223640230	19000	19000	19000	19000	83
602	20231017	101400	222063230	18990	19000	19000	18990	52
603	20231017	101300	221075700	18990	18990	18990	18990	0
604	20231017	101200	221075700	18990	19000	19000	18990	91
605	20231017	101100	219347250	18990	19000	19000	18990	12
606	20231017	101000	219119270	19000	19000	19000	19000	0
607	20231017	100900	219119270	19000	19020	19020	19000	330
608	20231017	100800	212847740	19020	19040	19040	19020	51
609	20231017	100700	211877270	19040	19050	19050	19040	56
610	20231017	100600	210810560	19060	19070	19070	19060	179
611	20231017	100500	207398190	19070	19070	19070	19070	0
612	20231017	100400	207398190	19070	19080	19080	19070	145
613	20231017	100300	204632280	19080	19080	19080	19080	9
614	20231017	100200	204460560	19080	19080	19080	19080	0
615	20231017	100100	204460560	19080	19100	19100	19080	240
616	20231017	100000	199876680	19100	19100	19100	19100	104
617	20231017	095900	197890280	19100	19170	19170	19100	590
618	20231017	095800	186607760	19170	19230	19230	19170	50
619	20231017	095700	185649140	19180	19220	19220	19180	478
620	20231017	095600	176476100	19230	19240	19240	19230	87
621	20231017	095500	174802890	19250	19250	19250	19250	5
622	20231017	095400	174706640	19250	19250	19250	19250	16
623	20231017	095300	174398640	19260	19270	19270	19260	146
624	20231017	095200	171585480	19300	19330	19330	19300	462
625	20231017	095100	162657650	19330	19400	19400	19330	49
626	20231017	095000	161710200	19330	19330	19330	19330	55
627	20231017	094900	160647050	19330	19330	19330	19330	80
628	20231017	094800	159100650	19330	19330	19330	19330	97
629	20231017	094700	157225640	19410	19340	19410	19330	384
630	20231017	094600	149798880	19340	19340	19340	19340	16
631	20231017	094500	149489440	19400	19340	19400	19340	251
632	20231017	094400	144635040	19330	19330	19330	19330	100
633	20231017	094300	142702040	19330	19400	19410	19330	56
634	20231017	094200	141619270	19330	19320	19330	19320	104
635	20231017	094100	139608990	19320	19320	19320	19320	58
636	20231017	094000	138488430	19320	19390	19390	19320	444
637	20231017	093900	129881930	19390	19390	19390	19390	5
638	20231017	093800	129784980	19320	19320	19320	19320	49
639	20231017	093700	128838300	19320	19350	19410	19320	887
640	20231017	093600	111660440	19390	19390	19390	19390	50
641	20231017	093500	110690940	19390	19390	19390	19390	63
642	20231017	093400	109469370	19390	19370	19390	19370	597
643	20231017	093300	97896760	19360	19350	19360	19350	292
644	20231017	093200	92246310	19350	19310	19350	19310	279
645	20231017	093100	86848460	19340	19300	19340	19300	760
646	20231017	093000	72171550	19250	19250	19250	19250	6
647	20231017	092900	72056050	19300	19300	19300	19300	0
648	20231017	092800	72056050	19300	19300	19300	19300	54
649	20231017	092700	71013850	19300	19270	19300	19270	557
650	20231017	092600	60267080	19240	19250	19250	19240	28
651	20231017	092500	59728310	19250	19250	19250	19250	26
652	20231017	092400	59227810	19250	19250	19250	19250	175
653	20231017	092300	55859060	19250	19250	19250	19250	10
654	20231017	092200	55666560	19270	19270	19270	19270	5
655	20231017	092100	55570210	19280	19280	19280	19280	0
656	20231017	092000	55570210	19280	19280	19280	19280	0
657	20231017	091900	55570210	19280	19280	19280	19280	0
658	20231017	091800	55570210	19280	19220	19280	19220	3
659	20231017	091700	55512430	19270	19260	19270	19220	110
660	20231017	091600	53394180	19160	19160	19160	19160	18
661	20231017	091500	53049300	19280	19200	19280	19200	1290
662	20231017	091400	28184820	19290	19290	19290	19290	30
663	20231017	091300	27606120	19200	19320	19320	19200	51
664	20231017	091200	26626060	19340	19290	19340	19290	387
665	20231017	091100	19143540	19290	19290	19290	19290	0
666	20231017	091000	19143540	19290	19290	19290	19290	32
667	20231017	090900	18526260	19310	19320	19320	19310	316
668	20231017	090800	12423290	19330	19320	19330	19320	32
669	20231017	090700	11804950	19230	19210	19230	19210	112
670	20231017	090600	9651980	19210	19180	19210	19170	194
671	20231017	090500	5928960	19190	19190	19190	19190	15
672	20231017	090400	5641110	19190	19190	19190	19180	7
673	20231017	090300	5506790	19190	19110	19190	19110	20
674	20231017	090200	5124240	19060	19050	19060	19050	57
675	20231017	090100	4037830	19060	18930	19090	18930	75
676	20231017	090000	2609940	18930	19120	19120	18930	137