KissMeData/216080/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	202100	855796350	18400	18400	18400	18400	1048
3	20231018	202000	855796350	18400	18400	18400	18400	0
4	20231018	201900	855796350	18400	18400	18400	18400	0
5	20231018	201800	855796350	18400	18400	18400	18400	0
6	20231018	201700	855796350	18400	18400	18400	18400	0
7	20231018	201600	855796350	18400	18400	18400	18400	0
8	20231018	201500	855796350	18400	18400	18400	18400	0
9	20231018	201400	855796350	18400	18400	18400	18400	0
10	20231018	201300	855796350	18400	18400	18400	18400	0
11	20231018	201200	855796350	18400	18400	18400	18400	0
12	20231018	201100	855796350	18400	18400	18400	18400	0
13	20231018	201000	855796350	18400	18400	18400	18400	0
14	20231018	200900	855796350	18400	18400	18400	18400	0
15	20231018	200800	855796350	18400	18400	18400	18400	0
16	20231018	200700	855796350	18400	18400	18400	18400	0
17	20231018	200600	855796350	18400	18400	18400	18400	0
18	20231018	200500	855796350	18400	18400	18400	18400	0
19	20231018	200400	855796350	18400	18400	18400	18400	0
20	20231018	200300	855796350	18400	18400	18400	18400	0
21	20231018	200200	855796350	18400	18400	18400	18400	0
22	20231018	200100	855796350	18400	18400	18400	18400	0
23	20231018	200000	855796350	18400	18400	18400	18400	0
24	20231018	195900	855796350	18400	18400	18400	18400	0
25	20231018	195800	855796350	18400	18400	18400	18400	0
26	20231018	195700	855796350	18400	18400	18400	18400	0
27	20231018	195600	855796350	18400	18400	18400	18400	0
28	20231018	195500	855796350	18400	18400	18400	18400	0
29	20231018	195400	855796350	18400	18400	18400	18400	0
30	20231018	195300	855796350	18400	18400	18400	18400	0
31	20231018	195200	855796350	18400	18400	18400	18400	0
32	20231018	195100	855796350	18400	18400	18400	18400	1048
33	20231018	195000	855796350	18400	18400	18400	18400	0
34	20231018	194900	855796350	18400	18400	18400	18400	0
35	20231018	194800	855796350	18400	18400	18400	18400	0
36	20231018	194700	855796350	18400	18400	18400	18400	0
37	20231018	194600	855796350	18400	18400	18400	18400	0
38	20231018	194500	855796350	18400	18400	18400	18400	0
39	20231018	194400	855796350	18400	18400	18400	18400	0
40	20231018	194300	855796350	18400	18400	18400	18400	0
41	20231018	194200	855796350	18400	18400	18400	18400	0
42	20231018	194100	855796350	18400	18400	18400	18400	0
43	20231018	194000	855796350	18400	18400	18400	18400	0
44	20231018	193900	855796350	18400	18400	18400	18400	0
45	20231018	193800	855796350	18400	18400	18400	18400	0
46	20231018	193700	855796350	18400	18400	18400	18400	0
47	20231018	193600	855796350	18400	18400	18400	18400	0
48	20231018	193500	855796350	18400	18400	18400	18400	0
49	20231018	193400	855796350	18400	18400	18400	18400	0
50	20231018	193300	855796350	18400	18400	18400	18400	0
51	20231018	193200	855796350	18400	18400	18400	18400	0
52	20231018	193100	855796350	18400	18400	18400	18400	0
53	20231018	193000	855796350	18400	18400	18400	18400	0
54	20231018	192900	855796350	18400	18400	18400	18400	0
55	20231018	192800	855796350	18400	18400	18400	18400	0
56	20231018	192700	855796350	18400	18400	18400	18400	0
57	20231018	192600	855796350	18400	18400	18400	18400	0
58	20231018	192500	855796350	18400	18400	18400	18400	0
59	20231018	192400	855796350	18400	18400	18400	18400	0
60	20231018	192300	855796350	18400	18400	18400	18400	0
61	20231018	192200	855796350	18400	18400	18400	18400	0
62	20231018	192100	855796350	18400	18400	18400	18400	1048
63	20231018	192000	855796350	18400	18400	18400	18400	0
64	20231018	191900	855796350	18400	18400	18400	18400	0
65	20231018	191800	855796350	18400	18400	18400	18400	0
66	20231018	191700	855796350	18400	18400	18400	18400	0
67	20231018	191600	855796350	18400	18400	18400	18400	0
68	20231018	191500	855796350	18400	18400	18400	18400	0
69	20231018	191400	855796350	18400	18400	18400	18400	0
70	20231018	191300	855796350	18400	18400	18400	18400	0
71	20231018	191200	855796350	18400	18400	18400	18400	0
72	20231018	191100	855796350	18400	18400	18400	18400	0
73	20231018	191000	855796350	18400	18400	18400	18400	0
74	20231018	190900	855796350	18400	18400	18400	18400	0
75	20231018	190800	855796350	18400	18400	18400	18400	0
76	20231018	190700	855796350	18400	18400	18400	18400	0
77	20231018	190600	855796350	18400	18400	18400	18400	0
78	20231018	190500	855796350	18400	18400	18400	18400	0
79	20231018	190400	855796350	18400	18400	18400	18400	0
80	20231018	190300	855796350	18400	18400	18400	18400	0
81	20231018	190200	855796350	18400	18400	18400	18400	0
82	20231018	190100	855796350	18400	18400	18400	18400	0
83	20231018	190000	855796350	18400	18400	18400	18400	0
84	20231018	185900	855796350	18400	18400	18400	18400	0
85	20231018	185800	855796350	18400	18400	18400	18400	0
86	20231018	185700	855796350	18400	18400	18400	18400	0
87	20231018	185600	855796350	18400	18400	18400	18400	0
88	20231018	185500	855796350	18400	18400	18400	18400	0
89	20231018	185400	855796350	18400	18400	18400	18400	0
90	20231018	185300	855796350	18400	18400	18400	18400	0
91	20231018	185200	855796350	18400	18400	18400	18400	0
92	20231018	185100	855796350	18400	18400	18400	18400	1048
93	20231018	185000	855796350	18400	18400	18400	18400	0
94	20231018	184900	855796350	18400	18400	18400	18400	0
95	20231018	184800	855796350	18400	18400	18400	18400	0
96	20231018	184700	855796350	18400	18400	18400	18400	0
97	20231018	184600	855796350	18400	18400	18400	18400	0
98	20231018	184500	855796350	18400	18400	18400	18400	0
99	20231018	184400	855796350	18400	18400	18400	18400	0
100	20231018	184300	855796350	18400	18400	18400	18400	0
101	20231018	184200	855796350	18400	18400	18400	18400	0
102	20231018	184100	855796350	18400	18400	18400	18400	0
103	20231018	184000	855796350	18400	18400	18400	18400	0
104	20231018	183900	855796350	18400	18400	18400	18400	0
105	20231018	183800	855796350	18400	18400	18400	18400	0
106	20231018	183700	855796350	18400	18400	18400	18400	0
107	20231018	183600	855796350	18400	18400	18400	18400	0
108	20231018	183500	855796350	18400	18400	18400	18400	0
109	20231018	183400	855796350	18400	18400	18400	18400	0
110	20231018	183300	855796350	18400	18400	18400	18400	0
111	20231018	183200	855796350	18400	18400	18400	18400	0
112	20231018	183100	855796350	18400	18400	18400	18400	0
113	20231018	183000	855796350	18400	18400	18400	18400	0
114	20231018	182900	855796350	18400	18400	18400	18400	0
115	20231018	182800	855796350	18400	18400	18400	18400	0
116	20231018	182700	855796350	18400	18400	18400	18400	0
117	20231018	182600	855796350	18400	18400	18400	18400	0
118	20231018	182500	855796350	18400	18400	18400	18400	0
119	20231018	182400	855796350	18400	18400	18400	18400	0
120	20231018	182300	855796350	18400	18400	18400	18400	0
121	20231018	182200	855796350	18400	18400	18400	18400	0
122	20231018	182100	855796350	18400	18400	18400	18400	1048
123	20231018	182000	855796350	18400	18400	18400	18400	0
124	20231018	181900	855796350	18400	18400	18400	18400	0
125	20231018	181800	855796350	18400	18400	18400	18400	0
126	20231018	181700	855796350	18400	18400	18400	18400	0
127	20231018	181600	855796350	18400	18400	18400	18400	0
128	20231018	181500	855796350	18400	18400	18400	18400	0
129	20231018	181400	855796350	18400	18400	18400	18400	0
130	20231018	181300	855796350	18400	18400	18400	18400	0
131	20231018	181200	855796350	18400	18400	18400	18400	0
132	20231018	181100	855796350	18400	18400	18400	18400	0
133	20231018	181000	855796350	18400	18400	18400	18400	0
134	20231018	180900	855796350	18400	18400	18400	18400	0
135	20231018	180800	855796350	18400	18400	18400	18400	0
136	20231018	180700	855796350	18400	18400	18400	18400	0
137	20231018	180600	855796350	18400	18400	18400	18400	0
138	20231018	180500	855796350	18400	18400	18400	18400	0
139	20231018	180400	855796350	18400	18400	18400	18400	0
140	20231018	180300	855796350	18400	18400	18400	18400	0
141	20231018	180200	855796350	18400	18400	18400	18400	0
142	20231018	180100	855796350	18400	18400	18400	18400	0
143	20231018	180000	855796350	18400	18400	18400	18400	0
144	20231018	175900	855796350	18400	18400	18400	18400	0
145	20231018	175800	855796350	18400	18400	18400	18400	0
146	20231018	175700	855796350	18400	18400	18400	18400	0
147	20231018	175600	855796350	18400	18400	18400	18400	0
148	20231018	175500	855796350	18400	18400	18400	18400	0
149	20231018	175400	855796350	18400	18400	18400	18400	0
150	20231018	175300	855796350	18400	18400	18400	18400	0
151	20231018	175200	855796350	18400	18400	18400	18400	0
152	20231018	175100	855796350	18400	18400	18400	18400	1048
153	20231018	175000	855796350	18400	18400	18400	18400	0
154	20231018	174900	855796350	18400	18400	18400	18400	0
155	20231018	174800	855796350	18400	18400	18400	18400	0
156	20231018	174700	855796350	18400	18400	18400	18400	0
157	20231018	174600	855796350	18400	18400	18400	18400	0
158	20231018	174500	855796350	18400	18400	18400	18400	0
159	20231018	174400	855796350	18400	18400	18400	18400	0
160	20231018	174300	855796350	18400	18400	18400	18400	0
161	20231018	174200	855796350	18400	18400	18400	18400	0
162	20231018	174100	855796350	18400	18400	18400	18400	0
163	20231018	174000	855796350	18400	18400	18400	18400	0
164	20231018	173900	855796350	18400	18400	18400	18400	0
165	20231018	173800	855796350	18400	18400	18400	18400	0
166	20231018	173700	855796350	18400	18400	18400	18400	0
167	20231018	173600	855796350	18400	18400	18400	18400	0
168	20231018	173500	855796350	18400	18400	18400	18400	0
169	20231018	173400	855796350	18400	18400	18400	18400	0
170	20231018	173300	855796350	18400	18400	18400	18400	0
171	20231018	173200	855796350	18400	18400	18400	18400	0
172	20231018	173100	855796350	18400	18400	18400	18400	0
173	20231018	173000	855796350	18400	18400	18400	18400	0
174	20231018	172900	855796350	18400	18400	18400	18400	0
175	20231018	172800	855796350	18400	18400	18400	18400	0
176	20231018	172700	855796350	18400	18400	18400	18400	0
177	20231018	172600	855796350	18400	18400	18400	18400	0
178	20231018	172500	855796350	18400	18400	18400	18400	0
179	20231018	172400	855796350	18400	18400	18400	18400	0
180	20231018	172300	855796350	18400	18400	18400	18400	0
181	20231018	172200	855796350	18400	18400	18400	18400	0
182	20231018	172100	855796350	18400	18400	18400	18400	1048
183	20231018	172000	855796350	18400	18400	18400	18400	0
184	20231018	171900	855796350	18400	18400	18400	18400	0
185	20231018	171800	855796350	18400	18400	18400	18400	0
186	20231018	171700	855796350	18400	18400	18400	18400	0
187	20231018	171600	855796350	18400	18400	18400	18400	0
188	20231018	171500	855796350	18400	18400	18400	18400	0
189	20231018	171400	855796350	18400	18400	18400	18400	0
190	20231018	171300	855796350	18400	18400	18400	18400	0
191	20231018	171200	855796350	18400	18400	18400	18400	0
192	20231018	171100	855796350	18400	18400	18400	18400	0
193	20231018	171000	855796350	18400	18400	18400	18400	0
194	20231018	170900	855796350	18400	18400	18400	18400	0
195	20231018	170800	855796350	18400	18400	18400	18400	0
196	20231018	170700	855796350	18400	18400	18400	18400	0
197	20231018	170600	855796350	18400	18400	18400	18400	0
198	20231018	170500	855796350	18400	18400	18400	18400	0
199	20231018	170400	855796350	18400	18400	18400	18400	0
200	20231018	170300	855796350	18400	18400	18400	18400	0
201	20231018	170200	855796350	18400	18400	18400	18400	0
202	20231018	170100	855796350	18400	18400	18400	18400	0
203	20231018	170000	855796350	18400	18400	18400	18400	0
204	20231018	165900	855796350	18400	18400	18400	18400	0
205	20231018	165800	855796350	18400	18400	18400	18400	0
206	20231018	165700	855796350	18400	18400	18400	18400	0
207	20231018	165600	855796350	18400	18400	18400	18400	0
208	20231018	165500	855796350	18400	18400	18400	18400	0
209	20231018	165400	855796350	18400	18400	18400	18400	0
210	20231018	165300	855796350	18400	18400	18400	18400	0
211	20231018	165200	855796350	18400	18400	18400	18400	0
212	20231018	165100	855796350	18400	18400	18400	18400	1048
213	20231018	165000	855796350	18400	18400	18400	18400	0
214	20231018	164900	855796350	18400	18400	18400	18400	0
215	20231018	164800	855796350	18400	18400	18400	18400	0
216	20231018	164700	855796350	18400	18400	18400	18400	0
217	20231018	164600	855796350	18400	18400	18400	18400	0
218	20231018	164500	855796350	18400	18400	18400	18400	0
219	20231018	164400	855796350	18400	18400	18400	18400	0
220	20231018	164300	855796350	18400	18400	18400	18400	0
221	20231018	164200	855796350	18400	18400	18400	18400	0
222	20231018	164100	855796350	18400	18400	18400	18400	0
223	20231018	164000	855796350	18400	18400	18400	18400	0
224	20231018	163900	855796350	18400	18400	18400	18400	0
225	20231018	163800	855796350	18400	18400	18400	18400	0
226	20231018	163700	855796350	18400	18400	18400	18400	0
227	20231018	163600	855796350	18400	18400	18400	18400	0
228	20231018	163500	855796350	18400	18400	18400	18400	0
229	20231018	163400	855796350	18400	18400	18400	18400	0
230	20231018	163300	855796350	18400	18400	18400	18400	0
231	20231018	163200	855796350	18400	18400	18400	18400	0
232	20231018	163100	855796350	18400	18400	18400	18400	0
233	20231018	163000	855796350	18400	18400	18400	18400	0
234	20231018	162900	855796350	18400	18400	18400	18400	0
235	20231018	162800	855796350	18400	18400	18400	18400	0
236	20231018	162700	855796350	18400	18400	18400	18400	0
237	20231018	162600	855796350	18400	18400	18400	18400	0
238	20231018	162500	855796350	18400	18400	18400	18400	0
239	20231018	162400	855796350	18400	18400	18400	18400	0
240	20231018	162300	855796350	18400	18400	18400	18400	0
241	20231018	162200	855796350	18400	18400	18400	18400	0
242	20231018	162100	855796350	18400	18400	18400	18400	1048
243	20231018	162000	855796350	18400	18400	18400	18400	0
244	20231018	161900	855796350	18400	18400	18400	18400	0
245	20231018	161800	855796350	18400	18400	18400	18400	0
246	20231018	161700	855796350	18400	18400	18400	18400	0
247	20231018	161600	855796350	18400	18400	18400	18400	0
248	20231018	161500	855796350	18400	18400	18400	18400	0
249	20231018	161400	855796350	18400	18400	18400	18400	0
250	20231018	161300	855796350	18400	18400	18400	18400	0
251	20231018	161200	855796350	18400	18400	18400	18400	0
252	20231018	161100	855796350	18400	18400	18400	18400	0
253	20231018	161000	855796350	18400	18400	18400	18400	0
254	20231018	160900	855796350	18400	18400	18400	18400	0
255	20231018	160800	855796350	18400	18400	18400	18400	0
256	20231018	160700	855796350	18400	18400	18400	18400	0
257	20231018	160600	855796350	18400	18400	18400	18400	0
258	20231018	160500	855796350	18400	18400	18400	18400	0
259	20231018	160400	855796350	18400	18400	18400	18400	0
260	20231018	160300	855796350	18400	18400	18400	18400	0
261	20231018	160200	855796350	18400	18400	18400	18400	0
262	20231018	160100	855796350	18400	18400	18400	18400	0
263	20231018	160000	855796350	18400	18400	18400	18400	0
264	20231018	155900	855796350	18400	18400	18400	18400	0
265	20231018	155800	855796350	18400	18400	18400	18400	0
266	20231018	155700	855796350	18400	18400	18400	18400	0
267	20231018	155600	855796350	18400	18400	18400	18400	0
268	20231018	155500	855796350	18400	18400	18400	18400	0
269	20231018	155400	855796350	18400	18400	18400	18400	0
270	20231018	155300	855796350	18400	18400	18400	18400	0
271	20231018	155200	855796350	18400	18400	18400	18400	0
272	20231018	155100	855796350	18400	18400	18400	18400	1048
273	20231018	155000	855796350	18400	18400	18400	18400	0
274	20231018	154900	855796350	18400	18400	18400	18400	0
275	20231018	154800	855796350	18400	18400	18400	18400	0
276	20231018	154700	855796350	18400	18400	18400	18400	0
277	20231018	154600	855796350	18400	18400	18400	18400	0
278	20231018	154500	855796350	18400	18400	18400	18400	0
279	20231018	154400	855796350	18400	18400	18400	18400	0
280	20231018	154300	855796350	18400	18400	18400	18400	0
281	20231018	154200	855796350	18400	18400	18400	18400	0
282	20231018	154100	855796350	18400	18400	18400	18400	0
283	20231018	154000	855796350	18400	18400	18400	18400	0
284	20231018	153900	855796350	18400	18400	18400	18400	0
285	20231018	153800	855796350	18400	18400	18400	18400	0
286	20231018	153700	855796350	18400	18400	18400	18400	0
287	20231018	153600	855796350	18400	18400	18400	18400	0
288	20231018	153500	855796350	18400	18400	18400	18400	0
289	20231018	153400	855796350	18400	18400	18400	18400	0
290	20231018	153300	855796350	18400	18400	18400	18400	0
291	20231018	153200	855796350	18400	18400	18400	18400	0
292	20231018	153100	855796350	18400	18400	18400	18400	0
293	20231018	153000	855796350	18400	18400	18400	18400	1048
294	20231018	152900	836513150	18420	18420	18420	18420	0
295	20231018	152800	836513150	18420	18420	18420	18420	0
296	20231018	152700	836513150	18420	18420	18420	18420	0
297	20231018	152600	836513150	18420	18420	18420	18420	0
298	20231018	152500	836513150	18420	18420	18420	18420	0
299	20231018	152400	836513150	18420	18420	18420	18420	0
300	20231018	152300	836513150	18420	18420	18420	18420	0
301	20231018	152200	836513150	18420	18420	18420	18420	0
302	20231018	152100	836513150	18420	18420	18420	18420	0
303	20231018	152000	836513150	18420	18420	18420	18420	0
304	20231018	151900	836513150	18420	18380	18420	18380	339
305	20231018	151800	830276890	18380	18380	18380	18380	719
306	20231018	151700	817061670	18380	18370	18380	18370	230
307	20231018	151600	812836430	18370	18350	18370	18350	191
308	20231018	151500	809329920	18350	18340	18350	18340	130
309	20231018	151400	806944630	18340	18340	18350	18340	68
310	20231018	151300	805697480	18340	18350	18350	18320	117
311	20231018	151200	803551490	18340	18340	18340	18340	144
312	20231018	151100	800910530	18340	18340	18340	18340	8
313	20231018	151000	800763810	18340	18340	18340	18340	10
314	20231018	150900	800580410	18320	18330	18340	18320	51
315	20231018	150800	799645960	18330	18330	18340	18330	572
316	20231018	150700	789160420	18340	18340	18340	18330	42
317	20231018	150600	788390520	18340	18340	18340	18330	105
318	20231018	150500	786465280	18340	18340	18340	18330	42
319	20231018	150400	785695340	18350	18350	18350	18340	129
320	20231018	150300	783329360	18340	18340	18350	18340	103
321	20231018	150200	781440290	18340	18350	18350	18340	34
322	20231018	150100	780816670	18340	18340	18340	18330	177
323	20231018	150000	777570830	18340	18340	18340	18330	62
324	20231018	145900	776434170	18340	18340	18340	18330	130
325	20231018	145800	774050670	18350	18340	18350	18330	678
326	20231018	145700	761617000	18350	18350	18350	18340	105
327	20231018	145600	759690650	18340	18350	18350	18340	157
328	20231018	145500	756810160	18350	18340	18350	18330	126
329	20231018	145400	754499310	18340	18340	18350	18340	51
330	20231018	145300	753563950	18340	18350	18350	18340	95
331	20231018	145200	751821150	18340	18350	18350	18340	50
332	20231018	145100	750904110	18340	18350	18350	18330	58
333	20231018	145000	749840350	18350	18350	18350	18340	179
334	20231018	144900	746556630	18340	18340	18350	18340	113
335	20231018	144800	744484190	18350	18340	18350	18340	175
336	20231018	144700	741273330	18350	18350	18350	18340	263
337	20231018	144600	736447980	18350	18340	18350	18340	100
338	20231018	144500	734613380	18350	18340	18350	18320	985
339	20231018	144400	716540300	18340	18350	18350	18340	196
340	20231018	144300	712945110	18350	18360	18360	18330	774
341	20231018	144200	698743880	18370	18380	18380	18370	45
342	20231018	144100	697917220	18380	18380	18380	18370	376
343	20231018	144000	691008270	18380	18390	18390	18380	85
344	20231018	143900	689445160	18390	18390	18400	18390	84
345	20231018	143800	687900380	18400	18400	18400	18400	8
346	20231018	143700	687753180	18410	18420	18420	18410	24
347	20231018	143600	687311330	18420	18420	18420	18410	47
348	20231018	143500	686445910	18420	18430	18430	18410	74
349	20231018	143400	685083380	18430	18440	18440	18430	130
350	20231018	143300	682687430	18440	18450	18450	18410	25
351	20231018	143200	682226710	18450	18410	18450	18410	53
352	20231018	143100	681250820	18470	18480	18480	18470	6
353	20231018	143000	681139980	18480	18360	18480	18360	668
354	20231018	142900	668845030	18350	18380	18380	18350	56
355	20231018	142800	667817040	18380	18390	18390	18380	23
356	20231018	142700	667394130	18390	18410	18410	18330	1141
357	20231018	142600	646403120	18410	18410	18420	18410	104
358	20231018	142500	644488460	18400	18420	18420	18400	326
359	20231018	142400	638488460	18410	18440	18440	18410	266
360	20231018	142300	633589880	18440	18450	18450	18440	12
361	20231018	142200	633368530	18450	18480	18480	18450	248
362	20231018	142100	628789370	18490	18510	18510	18480	679
363	20231018	142000	616227800	18510	18510	18510	18500	268
364	20231018	141900	611267650	18510	18520	18520	18510	389
365	20231018	141800	604066520	18520	18530	18530	18520	29
366	20231018	141700	603529390	18510	18540	18540	18510	214
367	20231018	141600	599565820	18540	18550	18550	18540	9
368	20231018	141500	599398940	18550	18560	18560	18550	19
369	20231018	141400	599046450	18560	18560	18560	18550	109
370	20231018	141300	597024440	18560	18560	18560	18550	116
371	20231018	141200	594872570	18560	18570	18570	18550	79
372	20231018	141100	593406780	18570	18570	18570	18560	78
373	20231018	141000	591958760	18570	18570	18570	18560	129
374	20231018	140900	589564400	18570	18560	18570	18560	386
375	20231018	140800	582399670	18560	18610	18610	18560	169
376	20231018	140700	579260560	18590	18610	18610	18590	861
377	20231018	140600	563246620	18610	18610	18610	18600	51
378	20231018	140500	562297850	18610	18620	18620	18610	4
379	20231018	140400	562223400	18620	18610	18620	18610	15
380	20231018	140300	561944230	18630	18620	18640	18610	96
381	20231018	140200	560157570	18640	18670	18670	18610	1424
382	20231018	140100	533630930	18650	18680	18680	18650	81
383	20231018	140000	532120130	18690	18670	18690	18650	127
384	20231018	135900	529749460	18690	18690	18690	18680	117
385	20231018	135800	527563820	18690	18700	18700	18690	79
386	20231018	135700	526087070	18700	18700	18700	18690	53
387	20231018	135600	525096450	18690	18690	18700	18690	303
388	20231018	135500	519432350	18700	18690	18700	18690	96
389	20231018	135400	517637540	18700	18650	18700	18650	39
390	20231018	135300	516910090	18640	18660	18660	18640	333
391	20231018	135200	510699680	18710	18710	18710	18660	24
392	20231018	135100	510251660	18710	18720	18720	18710	8
393	20231018	135000	510101910	18730	18730	18730	18730	9
394	20231018	134900	509933340	18740	18750	18750	18680	104
395	20231018	134800	507990340	18770	18770	18770	18770	0
396	20231018	134700	507990340	18770	18770	18770	18770	1
397	20231018	134600	507971570	18780	18780	18780	18780	2
398	20231018	134500	507934010	18790	18750	18790	18750	543
399	20231018	134400	497739240	18790	18790	18790	18790	0
400	20231018	134300	497739240	18790	18790	18790	18790	0
401	20231018	134200	497739240	18790	18790	18790	18790	0
402	20231018	134100	497739240	18790	18780	18790	18780	54
403	20231018	134000	496724950	18790	18650	18790	18640	637
404	20231018	133900	484826310	18650	18650	18650	18650	60
405	20231018	133800	483707310	18670	18670	18670	18650	273
406	20231018	133700	478612980	18670	18650	18670	18650	165
407	20231018	133600	475534730	18660	18660	18660	18660	448
408	20231018	133500	467175050	18660	18660	18660	18660	33
409	20231018	133400	466559270	18660	18660	18660	18660	48
410	20231018	133300	465663590	18670	18660	18670	18660	133
411	20231018	133200	463181800	18670	18660	18670	18660	45
412	20231018	133100	462342090	18670	18670	18670	18670	0
413	20231018	133000	462342090	18670	18670	18670	18670	104
414	20231018	132900	460400410	18670	18670	18670	18670	108
415	20231018	132800	458384050	18660	18670	18670	18660	41
416	20231018	132700	457618590	18670	18690	18690	18670	1323
417	20231018	132600	432907910	18700	18700	18700	18700	0
418	20231018	132500	432907910	18700	18710	18710	18700	845
419	20231018	132400	417106060	18710	18720	18720	18710	67
420	20231018	132300	415852480	18720	18720	18720	18720	1
421	20231018	132200	415833760	18720	18730	18730	18720	7
422	20231018	132100	415702710	18740	18740	18740	18740	0
423	20231018	132000	415702710	18740	18740	18740	18740	1
424	20231018	131900	415683970	18750	18750	18750	18750	0
425	20231018	131800	415683970	18750	18750	18750	18750	30
426	20231018	131700	415121470	18740	18740	18740	18740	0
427	20231018	131600	415121470	18740	18740	18740	18740	0
428	20231018	131500	415121470	18740	18740	18740	18740	0
429	20231018	131400	415121470	18740	18740	18740	18740	0
430	20231018	131300	415121470	18740	18740	18740	18740	3
431	20231018	131200	415065250	18730	18730	18730	18730	2
432	20231018	131100	415027790	18730	18730	18730	18730	40
433	20231018	131000	414278590	18730	18730	18730	18730	2
434	20231018	130900	414241130	18790	18790	18790	18790	0
435	20231018	130800	414241130	18790	18790	18790	18790	0
436	20231018	130700	414241130	18790	18790	18790	18790	0
437	20231018	130600	414241130	18790	18790	18790	18790	0
438	20231018	130500	414241130	18790	18790	18790	18790	1
439	20231018	130400	414222340	18710	18710	18710	18710	0
440	20231018	130300	414222340	18710	18710	18710	18710	0
441	20231018	130200	414222340	18710	18730	18730	18710	1000
442	20231018	130100	395510670	18720	18720	18720	18720	0
443	20231018	130000	395510670	18720	18720	18720	18720	0
444	20231018	125900	395510670	18720	18720	18720	18720	0
445	20231018	125800	395510670	18720	18720	18720	18720	0
446	20231018	125700	395510670	18720	18720	18720	18720	0
447	20231018	125600	395510670	18720	18720	18720	18720	0
448	20231018	125500	395510670	18720	18720	18720	18720	0
449	20231018	125400	395510670	18720	18720	18720	18720	0
450	20231018	125300	395510670	18720	18720	18720	18720	0
451	20231018	125200	395510670	18720	18720	18720	18720	0
452	20231018	125100	395510670	18720	18720	18720	18720	0
453	20231018	125000	395510670	18720	18720	18720	18720	0
454	20231018	124900	395510670	18720	18720	18720	18720	0
455	20231018	124800	395510670	18720	18720	18720	18720	0
456	20231018	124700	395510670	18720	18720	18720	18720	0
457	20231018	124600	395510670	18720	18720	18720	18720	0
458	20231018	124500	395510670	18720	18720	18720	18720	0
459	20231018	124400	395510670	18720	18720	18720	18720	0
460	20231018	124300	395510670	18720	18720	18720	18720	0
461	20231018	124200	395510670	18720	18720	18720	18720	10
462	20231018	124100	395323470	18720	18720	18720	18720	0
463	20231018	124000	395323470	18720	18720	18720	18720	0
464	20231018	123900	395323470	18720	18720	18720	18720	0
465	20231018	123800	395323470	18720	18720	18720	18720	0
466	20231018	123700	395323470	18720	18720	18720	18720	0
467	20231018	123600	395323470	18720	18720	18720	18720	0
468	20231018	123500	395323470	18720	18720	18720	18720	0
469	20231018	123400	395323470	18720	18720	18720	18720	0
470	20231018	123300	395323470	18720	18720	18720	18720	234
471	20231018	123200	390942990	18730	18730	18730	18730	100
472	20231018	123100	389069990	18730	18730	18730	18730	106
473	20231018	123000	387084610	18730	18730	18730	18730	0
474	20231018	122900	387084610	18730	18730	18730	18730	0
475	20231018	122800	387084610	18730	18730	18730	18730	0
476	20231018	122700	387084610	18730	18730	18730	18730	0
477	20231018	122600	387084610	18730	18730	18730	18730	0
478	20231018	122500	387084610	18730	18730	18730	18730	0
479	20231018	122400	387084610	18730	18730	18730	18730	0
480	20231018	122300	387084610	18730	18730	18730	18730	0
481	20231018	122200	387084610	18730	18730	18730	18730	0
482	20231018	122100	387084610	18730	18730	18730	18730	51
483	20231018	122000	386129380	18730	18810	18810	18730	153
484	20231018	121900	383263580	18830	18830	18830	18830	0
485	20231018	121800	383263580	18830	18830	18830	18830	1
486	20231018	121700	383244750	18730	18740	18740	18730	270
487	20231018	121600	378187550	18740	18740	18740	18740	84
488	20231018	121500	376613390	18750	18750	18750	18750	0
489	20231018	121400	376613390	18750	18750	18750	18750	1
490	20231018	121300	376594640	18750	18750	18750	18750	0
491	20231018	121200	376594640	18750	18750	18750	18750	0
492	20231018	121100	376594640	18750	18770	18770	18750	44
493	20231018	121000	375769320	18770	18770	18770	18770	168
494	20231018	120900	372615960	18880	18880	18880	18880	0
495	20231018	120800	372615960	18880	18880	18880	18880	0
496	20231018	120700	372615960	18880	18880	18880	18880	0
497	20231018	120600	372615960	18880	18880	18880	18880	1
498	20231018	120500	372597080	18880	18880	18880	18880	0
499	20231018	120400	372597080	18880	18880	18880	18880	0
500	20231018	120300	372597080	18880	18880	18880	18880	10
501	20231018	120200	372408280	18880	18880	18880	18880	1
502	20231018	120100	372389400	18770	18770	18770	18770	0
503	20231018	120000	372389400	18770	18770	18770	18770	0
504	20231018	115900	372389400	18770	18770	18770	18770	0
505	20231018	115800	372389400	18770	18770	18770	18770	0
506	20231018	115700	372389400	18770	18770	18770	18770	13
507	20231018	115600	372145390	18760	18760	18760	18760	0
508	20231018	115500	372145390	18760	18760	18760	18760	0
509	20231018	115400	372145390	18760	18760	18760	18760	0
510	20231018	115300	372145390	18760	18760	18760	18760	0
511	20231018	115200	372145390	18760	18760	18760	18760	0
512	20231018	115100	372145390	18760	18880	18880	18750	2051
513	20231018	115000	333562850	18900	18900	18900	18900	0
514	20231018	114900	333562850	18900	18900	18900	18900	0
515	20231018	114800	333562850	18900	18900	18900	18900	0
516	20231018	114700	333562850	18900	18900	18900	18900	2
517	20231018	114600	333525050	18900	18900	18900	18900	0
518	20231018	114500	333525050	18900	18900	18900	18900	0
519	20231018	114400	333525050	18900	18900	18900	18900	0
520	20231018	114300	333525050	18900	18900	18900	18900	1
521	20231018	114200	333506150	18900	18900	18900	18900	0
522	20231018	114100	333506150	18900	18880	18900	18880	20
523	20231018	114000	333128520	18870	18850	18870	18850	93
524	20231018	113900	331374560	18850	18850	18850	18850	0
525	20231018	113800	331374560	18850	18850	18850	18850	3
526	20231018	113700	331318010	18850	18850	18850	18850	1
527	20231018	113600	331299160	18860	18860	18860	18860	0
528	20231018	113500	331299160	18860	18860	18860	18860	0
529	20231018	113400	331299160	18860	18860	18860	18860	1
530	20231018	113300	331280300	18860	18860	18860	18860	0
531	20231018	113200	331280300	18860	18850	18860	18850	52
532	20231018	113100	330299590	18850	18850	18850	18850	2
533	20231018	113000	330261890	18840	18830	18840	18830	2
534	20231018	112900	330224220	18820	18830	18830	18820	7
535	20231018	112800	330092440	18840	18850	18850	18840	16
536	20231018	112700	329790960	18860	18860	18860	18860	3
537	20231018	112600	329734380	18870	18870	18870	18870	3
538	20231018	112500	329677770	18880	18880	18880	18880	12
539	20231018	112400	329451210	18880	18880	18880	18880	0
540	20231018	112300	329451210	18880	18880	18880	18880	23
541	20231018	112200	329016970	18890	18880	18890	18880	19
542	20231018	112100	328658240	18890	18890	18890	18890	2
543	20231018	112000	328620460	18890	18890	18890	18890	110
544	20231018	111900	326542560	18900	18900	18900	18900	52
545	20231018	111800	325559760	18930	18930	18930	18930	0
546	20231018	111700	325559760	18930	18930	18930	18930	0
547	20231018	111600	325559760	18930	18930	18930	18930	0
548	20231018	111500	325559760	18930	18930	18930	18930	0
549	20231018	111400	325559760	18930	18930	18930	18930	0
550	20231018	111300	325559760	18930	18930	18930	18930	0
551	20231018	111200	325559760	18930	18930	18930	18930	2
552	20231018	111100	325521900	18930	18930	18930	18930	0
553	20231018	111000	325521900	18930	18930	18930	18930	0
554	20231018	110900	325521900	18930	18930	18930	18930	0
555	20231018	110800	325521900	18930	18930	18930	18930	3
556	20231018	110700	325465110	18930	18930	18930	18930	42
557	20231018	110600	324670050	18920	18920	18920	18920	100
558	20231018	110500	322778050	18920	18920	18920	18920	11
559	20231018	110400	322569930	18930	18890	18930	18890	451
560	20231018	110300	314044220	18810	18890	18890	18810	11
561	20231018	110200	313837230	18890	18890	18890	18890	14
562	20231018	110100	313572770	18890	18890	18890	18890	0
563	20231018	110000	313572770	18890	18890	18890	18890	0
564	20231018	105900	313572770	18890	18890	18890	18890	50
565	20231018	105800	312628270	18890	18890	18890	18890	0
566	20231018	105700	312628270	18890	18810	18890	18810	22
567	20231018	105600	312212850	18890	18890	18890	18890	32
568	20231018	105500	311608370	18900	18850	18900	18850	81
569	20231018	105400	310081470	18890	18880	18890	18880	231
570	20231018	105300	305718190	18880	18880	18880	18880	53
571	20231018	105200	304717550	18890	18890	18890	18890	2300
572	20231018	105100	261270550	18890	18890	18890	18890	0
573	20231018	105000	261270550	18890	18890	18890	18890	0
574	20231018	104900	261270550	18890	18890	18890	18890	0
575	20231018	104800	261270550	18890	18890	18890	18890	129
576	20231018	104700	258833740	18890	18890	18890	18890	0
577	20231018	104600	258833740	18890	18890	18890	18890	98
578	20231018	104500	256982520	18890	18890	18890	18890	1
579	20231018	104400	256963630	18790	18790	18790	18790	10
580	20231018	104300	256775730	18890	18890	18890	18890	1
581	20231018	104200	256756840	18780	18780	18780	18780	60
582	20231018	104100	255630040	18890	18890	18890	18890	0
583	20231018	104000	255630040	18890	18890	18890	18890	500
584	20231018	103900	246185040	18760	18780	18780	18760	150
585	20231018	103800	243370640	18890	18890	18890	18890	0
586	20231018	103700	243370640	18890	18890	18890	18890	0
587	20231018	103600	243370640	18890	18890	18890	18890	0
588	20231018	103500	243370640	18890	18890	18890	18890	20
589	20231018	103400	242992840	18890	18890	18890	18890	0
590	20231018	103300	242992840	18890	18890	18890	18890	0
591	20231018	103200	242992840	18890	18890	18890	18890	0
592	20231018	103100	242992840	18890	18890	18890	18890	0
593	20231018	103000	242992840	18890	18890	18890	18890	0
594	20231018	102900	242992840	18890	18850	18890	18850	112
595	20231018	102800	240877400	18890	18890	18890	18890	0
596	20231018	102700	240877400	18890	18890	18890	18890	0
597	20231018	102600	240877400	18890	18890	18890	18890	1
598	20231018	102500	240858510	18860	18860	18860	18860	40
599	20231018	102400	240104110	18800	18800	18800	18800	0
600	20231018	102300	240104110	18800	18800	18800	18800	0
601	20231018	102200	240104110	18800	18800	18800	18800	0
602	20231018	102100	240104110	18800	18800	18800	18800	0
603	20231018	102000	240104110	18800	18820	18820	18800	431
604	20231018	101900	231998690	18800	18800	18800	18800	0
605	20231018	101800	231998690	18800	18800	18800	18800	0
606	20231018	101700	231998690	18800	18800	18800	18800	0
607	20231018	101600	231998690	18800	18800	18800	18800	0
608	20231018	101500	231998690	18800	18800	18800	18800	0
609	20231018	101400	231998690	18800	18800	18800	18800	0
610	20231018	101300	231998690	18800	18800	18800	18800	0
611	20231018	101200	231998690	18800	18800	18800	18800	0
612	20231018	101100	231998690	18800	18800	18800	18800	0
613	20231018	101000	231998690	18800	18800	18800	18800	22
614	20231018	100900	231585090	18820	18700	18820	18680	865
615	20231018	100800	215403830	18800	18800	18800	18800	13
616	20231018	100700	215159430	18820	18810	18820	18810	14
617	20231018	100600	214896000	18820	18820	18820	18820	0
618	20231018	100500	214896000	18820	18820	18820	18810	54
619	20231018	100400	213879750	18820	18820	18820	18820	1
620	20231018	100300	213860930	18800	18800	18800	18800	98
621	20231018	100200	212018530	18800	18800	18800	18800	0
622	20231018	100100	212018530	18800	18680	18800	18680	915
623	20231018	100000	194906280	18670	18680	18680	18670	532
624	20231018	095900	184972960	18680	18700	18700	18680	2266
625	20231018	095800	142629340	18700	18700	18700	18700	430
626	20231018	095700	134588340	18700	18700	18700	18700	0
627	20231018	095600	134588340	18700	18700	18700	18700	4
628	20231018	095500	134513540	18700	18700	18700	18700	280
629	20231018	095400	129277540	18690	18690	18690	18690	100
630	20231018	095300	127408540	18690	18690	18690	18690	9
631	20231018	095200	127240330	18700	18710	18710	18700	220
632	20231018	095100	123125890	18700	18700	18700	18700	0
633	20231018	095000	123125890	18700	18700	18700	18700	0
634	20231018	094900	123125890	18700	18700	18700	18700	0
635	20231018	094800	123125890	18700	18700	18700	18700	0
636	20231018	094700	123125890	18700	18780	18780	18700	544
637	20231018	094600	112948520	18780	18780	18780	18780	0
638	20231018	094500	112948520	18780	18780	18780	18780	0
639	20231018	094400	112948520	18780	18780	18780	18780	301
640	20231018	094300	107295740	18780	18740	18780	18740	345
641	20231018	094200	100817050	18740	18770	18770	18740	13
642	20231018	094100	100573130	18740	18780	18780	18740	68
643	20231018	094000	99297270	18860	18860	18860	18860	1
644	20231018	093900	99278410	18780	18780	18780	18780	0
645	20231018	093800	99278410	18780	18780	18780	18780	2
646	20231018	093700	99240850	18850	18850	18850	18790	283
647	20231018	093600	93915980	18850	18850	18850	18850	276
648	20231018	093500	88713380	18810	18850	18850	18810	11
649	20231018	093400	88506070	18850	18850	18850	18850	16
650	20231018	093300	88204470	18860	18860	18860	18860	1
651	20231018	093200	88185610	18860	18860	18860	18860	1
652	20231018	093100	88166750	18760	18770	18770	18760	11
653	20231018	093000	87960340	18760	18760	18760	18760	0
654	20231018	092900	87960340	18760	18760	18760	18760	3
655	20231018	092800	87904060	18760	18760	18760	18760	2
656	20231018	092700	87866540	18760	18760	18760	18760	8
657	20231018	092600	87716460	18760	18760	18760	18760	2
658	20231018	092500	87678940	18700	18720	18720	18700	50
659	20231018	092400	86743690	18720	18720	18720	18720	0
660	20231018	092300	86743690	18720	18720	18720	18720	0
661	20231018	092200	86743690	18720	18720	18720	18720	0
662	20231018	092100	86743690	18720	18720	18730	18720	90
663	20231018	092000	85058280	18720	18720	18720	18720	0
664	20231018	091900	85058280	18720	18730	18730	18720	26
665	20231018	091800	84571540	18730	18700	18730	18700	321
666	20231018	091700	78566410	18700	18700	18700	18700	5
667	20231018	091600	78472910	18690	18690	18690	18690	110
668	20231018	091500	76417010	18700	18700	18700	18700	22
669	20231018	091400	76005610	18700	18740	18740	18700	847
670	20231018	091300	60151640	18730	18800	18800	18730	1628
671	20231018	091200	29591300	18890	18890	18890	18890	50
672	20231018	091100	28646800	18890	18890	18890	18890	30
673	20231018	091000	28080100	18800	18800	18800	18800	72
674	20231018	090900	26726500	18790	18790	18790	18790	0
675	20231018	090800	26726500	18790	18920	18920	18790	168
676	20231018	090700	23556830	18930	18930	18930	18930	0
677	20231018	090600	23556830	18930	18930	18930	18930	3
678	20231018	090500	23500040	18900	18930	18930	18900	86
679	20231018	090400	21874610	18900	18940	18940	18900	365
680	20231018	090300	14973510	18940	18940	18940	18930	16
681	20231018	090200	14670570	18790	18790	18790	18790	13
682	20231018	090100	14426300	18950	18950	18950	18950	1
683	20231018	090000	14407350	18950	18730	18950	18730	769