KissMeData/263720/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	203200	788092210	18700	18700	18700	18700	606
3	20231018	203100	788092210	18700	18700	18700	18700	0
4	20231018	203000	788092210	18700	18700	18700	18700	0
5	20231018	202900	788092210	18700	18700	18700	18700	0
6	20231018	202800	788092210	18700	18700	18700	18700	0
7	20231018	202700	788092210	18700	18700	18700	18700	0
8	20231018	202600	788092210	18700	18700	18700	18700	0
9	20231018	202500	788092210	18700	18700	18700	18700	0
10	20231018	202400	788092210	18700	18700	18700	18700	0
11	20231018	202300	788092210	18700	18700	18700	18700	0
12	20231018	202200	788092210	18700	18700	18700	18700	0
13	20231018	202100	788092210	18700	18700	18700	18700	0
14	20231018	202000	788092210	18700	18700	18700	18700	0
15	20231018	201900	788092210	18700	18700	18700	18700	0
16	20231018	201800	788092210	18700	18700	18700	18700	0
17	20231018	201700	788092210	18700	18700	18700	18700	0
18	20231018	201600	788092210	18700	18700	18700	18700	0
19	20231018	201500	788092210	18700	18700	18700	18700	0
20	20231018	201400	788092210	18700	18700	18700	18700	0
21	20231018	201300	788092210	18700	18700	18700	18700	0
22	20231018	201200	788092210	18700	18700	18700	18700	0
23	20231018	201100	788092210	18700	18700	18700	18700	0
24	20231018	201000	788092210	18700	18700	18700	18700	0
25	20231018	200900	788092210	18700	18700	18700	18700	0
26	20231018	200800	788092210	18700	18700	18700	18700	0
27	20231018	200700	788092210	18700	18700	18700	18700	0
28	20231018	200600	788092210	18700	18700	18700	18700	0
29	20231018	200500	788092210	18700	18700	18700	18700	0
30	20231018	200400	788092210	18700	18700	18700	18700	0
31	20231018	200300	788092210	18700	18700	18700	18700	0
32	20231018	200200	788092210	18700	18700	18700	18700	606
33	20231018	200100	788092210	18700	18700	18700	18700	0
34	20231018	200000	788092210	18700	18700	18700	18700	0
35	20231018	195900	788092210	18700	18700	18700	18700	0
36	20231018	195800	788092210	18700	18700	18700	18700	0
37	20231018	195700	788092210	18700	18700	18700	18700	0
38	20231018	195600	788092210	18700	18700	18700	18700	0
39	20231018	195500	788092210	18700	18700	18700	18700	0
40	20231018	195400	788092210	18700	18700	18700	18700	0
41	20231018	195300	788092210	18700	18700	18700	18700	0
42	20231018	195200	788092210	18700	18700	18700	18700	0
43	20231018	195100	788092210	18700	18700	18700	18700	0
44	20231018	195000	788092210	18700	18700	18700	18700	0
45	20231018	194900	788092210	18700	18700	18700	18700	0
46	20231018	194800	788092210	18700	18700	18700	18700	0
47	20231018	194700	788092210	18700	18700	18700	18700	0
48	20231018	194600	788092210	18700	18700	18700	18700	0
49	20231018	194500	788092210	18700	18700	18700	18700	0
50	20231018	194400	788092210	18700	18700	18700	18700	0
51	20231018	194300	788092210	18700	18700	18700	18700	0
52	20231018	194200	788092210	18700	18700	18700	18700	0
53	20231018	194100	788092210	18700	18700	18700	18700	0
54	20231018	194000	788092210	18700	18700	18700	18700	0
55	20231018	193900	788092210	18700	18700	18700	18700	0
56	20231018	193800	788092210	18700	18700	18700	18700	0
57	20231018	193700	788092210	18700	18700	18700	18700	0
58	20231018	193600	788092210	18700	18700	18700	18700	0
59	20231018	193500	788092210	18700	18700	18700	18700	0
60	20231018	193400	788092210	18700	18700	18700	18700	0
61	20231018	193300	788092210	18700	18700	18700	18700	0
62	20231018	193200	788092210	18700	18700	18700	18700	606
63	20231018	193100	788092210	18700	18700	18700	18700	0
64	20231018	193000	788092210	18700	18700	18700	18700	0
65	20231018	192900	788092210	18700	18700	18700	18700	0
66	20231018	192800	788092210	18700	18700	18700	18700	0
67	20231018	192700	788092210	18700	18700	18700	18700	0
68	20231018	192600	788092210	18700	18700	18700	18700	0
69	20231018	192500	788092210	18700	18700	18700	18700	0
70	20231018	192400	788092210	18700	18700	18700	18700	0
71	20231018	192300	788092210	18700	18700	18700	18700	0
72	20231018	192200	788092210	18700	18700	18700	18700	0
73	20231018	192100	788092210	18700	18700	18700	18700	0
74	20231018	192000	788092210	18700	18700	18700	18700	0
75	20231018	191900	788092210	18700	18700	18700	18700	0
76	20231018	191800	788092210	18700	18700	18700	18700	0
77	20231018	191700	788092210	18700	18700	18700	18700	0
78	20231018	191600	788092210	18700	18700	18700	18700	0
79	20231018	191500	788092210	18700	18700	18700	18700	0
80	20231018	191400	788092210	18700	18700	18700	18700	0
81	20231018	191300	788092210	18700	18700	18700	18700	0
82	20231018	191200	788092210	18700	18700	18700	18700	0
83	20231018	191100	788092210	18700	18700	18700	18700	0
84	20231018	191000	788092210	18700	18700	18700	18700	0
85	20231018	190900	788092210	18700	18700	18700	18700	0
86	20231018	190800	788092210	18700	18700	18700	18700	0
87	20231018	190700	788092210	18700	18700	18700	18700	0
88	20231018	190600	788092210	18700	18700	18700	18700	0
89	20231018	190500	788092210	18700	18700	18700	18700	0
90	20231018	190400	788092210	18700	18700	18700	18700	0
91	20231018	190300	788092210	18700	18700	18700	18700	0
92	20231018	190200	788092210	18700	18700	18700	18700	606
93	20231018	190100	788092210	18700	18700	18700	18700	0
94	20231018	190000	788092210	18700	18700	18700	18700	0
95	20231018	185900	788092210	18700	18700	18700	18700	0
96	20231018	185800	788092210	18700	18700	18700	18700	0
97	20231018	185700	788092210	18700	18700	18700	18700	0
98	20231018	185600	788092210	18700	18700	18700	18700	0
99	20231018	185500	788092210	18700	18700	18700	18700	0
100	20231018	185400	788092210	18700	18700	18700	18700	0
101	20231018	185300	788092210	18700	18700	18700	18700	0
102	20231018	185200	788092210	18700	18700	18700	18700	0
103	20231018	185100	788092210	18700	18700	18700	18700	0
104	20231018	185000	788092210	18700	18700	18700	18700	0
105	20231018	184900	788092210	18700	18700	18700	18700	0
106	20231018	184800	788092210	18700	18700	18700	18700	0
107	20231018	184700	788092210	18700	18700	18700	18700	0
108	20231018	184600	788092210	18700	18700	18700	18700	0
109	20231018	184500	788092210	18700	18700	18700	18700	0
110	20231018	184400	788092210	18700	18700	18700	18700	0
111	20231018	184300	788092210	18700	18700	18700	18700	0
112	20231018	184200	788092210	18700	18700	18700	18700	0
113	20231018	184100	788092210	18700	18700	18700	18700	0
114	20231018	184000	788092210	18700	18700	18700	18700	0
115	20231018	183900	788092210	18700	18700	18700	18700	0
116	20231018	183800	788092210	18700	18700	18700	18700	0
117	20231018	183700	788092210	18700	18700	18700	18700	0
118	20231018	183600	788092210	18700	18700	18700	18700	0
119	20231018	183500	788092210	18700	18700	18700	18700	0
120	20231018	183400	788092210	18700	18700	18700	18700	0
121	20231018	183300	788092210	18700	18700	18700	18700	0
122	20231018	183200	788092210	18700	18700	18700	18700	606
123	20231018	183100	788092210	18700	18700	18700	18700	0
124	20231018	183000	788092210	18700	18700	18700	18700	0
125	20231018	182900	788092210	18700	18700	18700	18700	0
126	20231018	182800	788092210	18700	18700	18700	18700	0
127	20231018	182700	788092210	18700	18700	18700	18700	0
128	20231018	182600	788092210	18700	18700	18700	18700	0
129	20231018	182500	788092210	18700	18700	18700	18700	0
130	20231018	182400	788092210	18700	18700	18700	18700	0
131	20231018	182300	788092210	18700	18700	18700	18700	0
132	20231018	182200	788092210	18700	18700	18700	18700	0
133	20231018	182100	788092210	18700	18700	18700	18700	0
134	20231018	182000	788092210	18700	18700	18700	18700	0
135	20231018	181900	788092210	18700	18700	18700	18700	0
136	20231018	181800	788092210	18700	18700	18700	18700	0
137	20231018	181700	788092210	18700	18700	18700	18700	0
138	20231018	181600	788092210	18700	18700	18700	18700	0
139	20231018	181500	788092210	18700	18700	18700	18700	0
140	20231018	181400	788092210	18700	18700	18700	18700	0
141	20231018	181300	788092210	18700	18700	18700	18700	0
142	20231018	181200	788092210	18700	18700	18700	18700	0
143	20231018	181100	788092210	18700	18700	18700	18700	0
144	20231018	181000	788092210	18700	18700	18700	18700	0
145	20231018	180900	788092210	18700	18700	18700	18700	0
146	20231018	180800	788092210	18700	18700	18700	18700	0
147	20231018	180700	788092210	18700	18700	18700	18700	0
148	20231018	180600	788092210	18700	18700	18700	18700	0
149	20231018	180500	788092210	18700	18700	18700	18700	0
150	20231018	180400	788092210	18700	18700	18700	18700	0
151	20231018	180300	788092210	18700	18700	18700	18700	0
152	20231018	180200	788092210	18700	18700	18700	18700	606
153	20231018	180100	788092210	18700	18700	18700	18700	0
154	20231018	180000	788092210	18700	18700	18700	18700	0
155	20231018	175900	788092210	18700	18700	18700	18700	0
156	20231018	175800	788092210	18700	18700	18700	18700	0
157	20231018	175700	788092210	18700	18700	18700	18700	0
158	20231018	175600	788092210	18700	18700	18700	18700	0
159	20231018	175500	788092210	18700	18700	18700	18700	0
160	20231018	175400	788092210	18700	18700	18700	18700	0
161	20231018	175300	788092210	18700	18700	18700	18700	0
162	20231018	175200	788092210	18700	18700	18700	18700	0
163	20231018	175100	788092210	18700	18700	18700	18700	0
164	20231018	175000	788092210	18700	18700	18700	18700	0
165	20231018	174900	788092210	18700	18700	18700	18700	0
166	20231018	174800	788092210	18700	18700	18700	18700	0
167	20231018	174700	788092210	18700	18700	18700	18700	0
168	20231018	174600	788092210	18700	18700	18700	18700	0
169	20231018	174500	788092210	18700	18700	18700	18700	0
170	20231018	174400	788092210	18700	18700	18700	18700	0
171	20231018	174300	788092210	18700	18700	18700	18700	0
172	20231018	174200	788092210	18700	18700	18700	18700	0
173	20231018	174100	788092210	18700	18700	18700	18700	0
174	20231018	174000	788092210	18700	18700	18700	18700	0
175	20231018	173900	788092210	18700	18700	18700	18700	0
176	20231018	173800	788092210	18700	18700	18700	18700	0
177	20231018	173700	788092210	18700	18700	18700	18700	0
178	20231018	173600	788092210	18700	18700	18700	18700	0
179	20231018	173500	788092210	18700	18700	18700	18700	0
180	20231018	173400	788092210	18700	18700	18700	18700	0
181	20231018	173300	788092210	18700	18700	18700	18700	0
182	20231018	173200	788092210	18700	18700	18700	18700	606
183	20231018	173100	788092210	18700	18700	18700	18700	0
184	20231018	173000	788092210	18700	18700	18700	18700	0
185	20231018	172900	788092210	18700	18700	18700	18700	0
186	20231018	172800	788092210	18700	18700	18700	18700	0
187	20231018	172700	788092210	18700	18700	18700	18700	0
188	20231018	172600	788092210	18700	18700	18700	18700	0
189	20231018	172500	788092210	18700	18700	18700	18700	0
190	20231018	172400	788092210	18700	18700	18700	18700	0
191	20231018	172300	788092210	18700	18700	18700	18700	0
192	20231018	172200	788092210	18700	18700	18700	18700	0
193	20231018	172100	788092210	18700	18700	18700	18700	0
194	20231018	172000	788092210	18700	18700	18700	18700	0
195	20231018	171900	788092210	18700	18700	18700	18700	0
196	20231018	171800	788092210	18700	18700	18700	18700	0
197	20231018	171700	788092210	18700	18700	18700	18700	0
198	20231018	171600	788092210	18700	18700	18700	18700	0
199	20231018	171500	788092210	18700	18700	18700	18700	0
200	20231018	171400	788092210	18700	18700	18700	18700	0
201	20231018	171300	788092210	18700	18700	18700	18700	0
202	20231018	171200	788092210	18700	18700	18700	18700	0
203	20231018	171100	788092210	18700	18700	18700	18700	0
204	20231018	171000	788092210	18700	18700	18700	18700	0
205	20231018	170900	788092210	18700	18700	18700	18700	0
206	20231018	170800	788092210	18700	18700	18700	18700	0
207	20231018	170700	788092210	18700	18700	18700	18700	0
208	20231018	170600	788092210	18700	18700	18700	18700	0
209	20231018	170500	788092210	18700	18700	18700	18700	0
210	20231018	170400	788092210	18700	18700	18700	18700	0
211	20231018	170300	788092210	18700	18700	18700	18700	0
212	20231018	170200	788092210	18700	18700	18700	18700	606
213	20231018	170100	788092210	18700	18700	18700	18700	0
214	20231018	170000	788092210	18700	18700	18700	18700	0
215	20231018	165900	788092210	18700	18700	18700	18700	0
216	20231018	165800	788092210	18700	18700	18700	18700	0
217	20231018	165700	788092210	18700	18700	18700	18700	0
218	20231018	165600	788092210	18700	18700	18700	18700	0
219	20231018	165500	788092210	18700	18700	18700	18700	0
220	20231018	165400	788092210	18700	18700	18700	18700	0
221	20231018	165300	788092210	18700	18700	18700	18700	0
222	20231018	165200	788092210	18700	18700	18700	18700	0
223	20231018	165100	788092210	18700	18700	18700	18700	0
224	20231018	165000	788092210	18700	18700	18700	18700	0
225	20231018	164900	788092210	18700	18700	18700	18700	0
226	20231018	164800	788092210	18700	18700	18700	18700	0
227	20231018	164700	788092210	18700	18700	18700	18700	0
228	20231018	164600	788092210	18700	18700	18700	18700	0
229	20231018	164500	788092210	18700	18700	18700	18700	0
230	20231018	164400	788092210	18700	18700	18700	18700	0
231	20231018	164300	788092210	18700	18700	18700	18700	0
232	20231018	164200	788092210	18700	18700	18700	18700	0
233	20231018	164100	788092210	18700	18700	18700	18700	0
234	20231018	164000	788092210	18700	18700	18700	18700	0
235	20231018	163900	788092210	18700	18700	18700	18700	0
236	20231018	163800	788092210	18700	18700	18700	18700	0
237	20231018	163700	788092210	18700	18700	18700	18700	0
238	20231018	163600	788092210	18700	18700	18700	18700	0
239	20231018	163500	788092210	18700	18700	18700	18700	0
240	20231018	163400	788092210	18700	18700	18700	18700	0
241	20231018	163300	788092210	18700	18700	18700	18700	0
242	20231018	163200	788092210	18700	18700	18700	18700	606
243	20231018	163100	788092210	18700	18700	18700	18700	0
244	20231018	163000	788092210	18700	18700	18700	18700	0
245	20231018	162900	788092210	18700	18700	18700	18700	0
246	20231018	162800	788092210	18700	18700	18700	18700	0
247	20231018	162700	788092210	18700	18700	18700	18700	0
248	20231018	162600	788092210	18700	18700	18700	18700	0
249	20231018	162500	788092210	18700	18700	18700	18700	0
250	20231018	162400	788092210	18700	18700	18700	18700	0
251	20231018	162300	788092210	18700	18700	18700	18700	0
252	20231018	162200	788092210	18700	18700	18700	18700	0
253	20231018	162100	788092210	18700	18700	18700	18700	0
254	20231018	162000	788092210	18700	18700	18700	18700	0
255	20231018	161900	788092210	18700	18700	18700	18700	0
256	20231018	161800	788092210	18700	18700	18700	18700	0
257	20231018	161700	788092210	18700	18700	18700	18700	0
258	20231018	161600	788092210	18700	18700	18700	18700	0
259	20231018	161500	788092210	18700	18700	18700	18700	0
260	20231018	161400	788092210	18700	18700	18700	18700	0
261	20231018	161300	788092210	18700	18700	18700	18700	0
262	20231018	161200	788092210	18700	18700	18700	18700	0
263	20231018	161100	788092210	18700	18700	18700	18700	0
264	20231018	161000	788092210	18700	18700	18700	18700	0
265	20231018	160900	788092210	18700	18700	18700	18700	0
266	20231018	160800	788092210	18700	18700	18700	18700	0
267	20231018	160700	788092210	18700	18700	18700	18700	0
268	20231018	160600	788092210	18700	18700	18700	18700	0
269	20231018	160500	788092210	18700	18700	18700	18700	0
270	20231018	160400	788092210	18700	18700	18700	18700	0
271	20231018	160300	788092210	18700	18700	18700	18700	0
272	20231018	160200	788092210	18700	18700	18700	18700	606
273	20231018	160100	788092210	18700	18700	18700	18700	0
274	20231018	160000	788092210	18700	18700	18700	18700	0
275	20231018	155900	788092210	18700	18700	18700	18700	0
276	20231018	155800	788092210	18700	18700	18700	18700	0
277	20231018	155700	788092210	18700	18700	18700	18700	0
278	20231018	155600	788092210	18700	18700	18700	18700	0
279	20231018	155500	788092210	18700	18700	18700	18700	0
280	20231018	155400	788092210	18700	18700	18700	18700	0
281	20231018	155300	788092210	18700	18700	18700	18700	0
282	20231018	155200	788092210	18700	18700	18700	18700	0
283	20231018	155100	788092210	18700	18700	18700	18700	0
284	20231018	155000	788092210	18700	18700	18700	18700	0
285	20231018	154900	788092210	18700	18700	18700	18700	0
286	20231018	154800	788092210	18700	18700	18700	18700	0
287	20231018	154700	788092210	18700	18700	18700	18700	0
288	20231018	154600	788092210	18700	18700	18700	18700	0
289	20231018	154500	788092210	18700	18700	18700	18700	0
290	20231018	154400	788092210	18700	18700	18700	18700	0
291	20231018	154300	788092210	18700	18700	18700	18700	0
292	20231018	154200	788092210	18700	18700	18700	18700	0
293	20231018	154100	788092210	18700	18700	18700	18700	0
294	20231018	154000	788092210	18700	18700	18700	18700	0
295	20231018	153900	788092210	18700	18700	18700	18700	0
296	20231018	153800	788092210	18700	18700	18700	18700	0
297	20231018	153700	788092210	18700	18700	18700	18700	0
298	20231018	153600	788092210	18700	18700	18700	18700	0
299	20231018	153500	788092210	18700	18700	18700	18700	0
300	20231018	153400	788092210	18700	18700	18700	18700	0
301	20231018	153300	788092210	18700	18700	18700	18700	0
302	20231018	153200	788092210	18700	18700	18700	18700	606
303	20231018	153100	788092210	18700	18700	18700	18700	0
304	20231018	153000	788092210	18700	18700	18700	18700	606
305	20231018	152900	776760010	18790	18790	18790	18790	0
306	20231018	152800	776760010	18790	18790	18790	18790	0
307	20231018	152700	776760010	18790	18790	18790	18790	0
308	20231018	152600	776760010	18790	18790	18790	18790	0
309	20231018	152500	776760010	18790	18790	18790	18790	0
310	20231018	152400	776760010	18790	18790	18790	18790	0
311	20231018	152300	776760010	18790	18790	18790	18790	0
312	20231018	152200	776760010	18790	18790	18790	18790	0
313	20231018	152100	776760010	18790	18790	18790	18790	0
314	20231018	152000	776760010	18790	18790	18790	18790	0
315	20231018	151900	776760010	18790	18790	18790	18790	80
316	20231018	151800	775256810	18770	18760	18770	18760	116
317	20231018	151700	773079540	18770	18770	18770	18770	5
318	20231018	151600	772985690	18760	18760	18760	18760	0
319	20231018	151500	772985690	18760	18760	18760	18730	83
320	20231018	151400	771428640	18750	18720	18750	18700	1387
321	20231018	151300	745477280	18720	18760	18760	18720	890
322	20231018	151200	728801900	18770	18770	18780	18770	171
323	20231018	151100	725592220	18780	18780	18780	18780	1
324	20231018	151000	725573440	18770	18780	18780	18770	4
325	20231018	150900	725498340	18770	18760	18770	18760	136
326	20231018	150800	722946060	18760	18760	18760	18760	5
327	20231018	150700	722852260	18760	18810	18810	18760	131
328	20231018	150600	720392590	18910	18800	18910	18780	170
329	20231018	150500	717197380	18790	18790	18790	18790	15
330	20231018	150400	716915530	18780	18780	18780	18780	0
331	20231018	150300	716915530	18780	18800	18800	18780	21
332	20231018	150200	716521130	18800	18780	18800	18780	208
333	20231018	150100	712613210	18760	18760	18760	18760	0
334	20231018	150000	712613210	18760	18790	18790	18760	25
335	20231018	145900	712143940	18790	18790	18790	18790	16
336	20231018	145800	711843300	18780	18780	18780	18780	26
337	20231018	145700	711355020	18780	18780	18780	18780	2
338	20231018	145600	711317460	18770	18770	18770	18770	12
339	20231018	145500	711092220	18760	18760	18760	18760	30
340	20231018	145400	710529420	18790	18760	18790	18760	209
341	20231018	145300	706608220	18750	18800	18800	18750	21
342	20231018	145200	706213720	18790	18790	18790	18790	0
343	20231018	145100	706213720	18790	18790	18790	18750	472
344	20231018	145000	697361430	18790	18790	18790	18790	1
345	20231018	144900	697342640	18790	18750	18790	18750	65
346	20231018	144800	696123410	18750	18750	18750	18750	1
347	20231018	144700	696104660	18750	18750	18750	18750	1
348	20231018	144600	696085910	18790	18790	18790	18790	16
349	20231018	144500	695785270	18790	18790	18790	18790	12
350	20231018	144400	695559790	18750	18750	18750	18750	0
351	20231018	144300	695559790	18750	18750	18750	18750	28
352	20231018	144200	695034790	18800	18740	18800	18740	27
353	20231018	144100	694527850	18740	18760	18760	18740	510
354	20231018	144000	684963890	18760	18800	18800	18760	208
355	20231018	143900	681060620	18800	18800	18800	18800	15
356	20231018	143800	680778620	18800	18800	18800	18800	1
357	20231018	143700	680759820	18790	18790	18790	18790	0
358	20231018	143600	680759820	18790	18790	18790	18790	16
359	20231018	143500	680459180	18790	18790	18790	18790	1
360	20231018	143400	680440390	18790	18790	18790	18790	0
361	20231018	143300	680440390	18790	18790	18790	18790	0
362	20231018	143200	680440390	18790	18790	18790	18790	16
363	20231018	143100	680139750	18790	18790	18790	18790	1
364	20231018	143000	680120960	18770	18800	18800	18770	13
365	20231018	142900	679876650	18810	18810	18810	18810	16
366	20231018	142800	679575690	18760	18820	18820	18760	1624
367	20231018	142700	649092450	18800	18850	18850	18800	792
368	20231018	142600	634178340	18850	18840	18850	18840	421
369	20231018	142500	626245900	18820	18800	18820	18800	25
370	20231018	142400	625775600	18800	18800	18800	18800	0
371	20231018	142300	625775600	18800	18800	18800	18800	0
372	20231018	142200	625775600	18800	18800	18800	18800	76
373	20231018	142100	624346800	18770	18770	18770	18770	65
374	20231018	142000	623126750	18770	18780	18780	18770	63
375	20231018	141900	621944090	18800	18790	18800	18790	194
376	20231018	141800	618298140	18790	18800	18800	18770	207
377	20231018	141700	614409950	18800	18800	18800	18800	1
378	20231018	141600	614391150	18820	18820	18820	18820	0
379	20231018	141500	614391150	18820	18820	18820	18820	16
380	20231018	141400	614090030	18800	18800	18800	18800	0
381	20231018	141300	614090030	18800	18790	18800	18790	366
382	20231018	141200	607210030	18790	18790	18790	18790	69
383	20231018	141100	605913520	18730	18760	18760	18730	53
384	20231018	141000	604920160	18790	18850	18850	18790	1949
385	20231018	140900	568269150	18860	18860	18860	18860	3
386	20231018	140800	568212570	18870	18870	18870	18870	16
387	20231018	140700	567910650	18870	18820	18870	18820	542
388	20231018	140600	557704790	18820	18830	18830	18820	124
389	20231018	140500	555370380	18830	18830	18840	18830	41
390	20231018	140400	554598200	18840	18860	18860	18840	542
391	20231018	140300	544381470	18860	18860	18860	18860	11
392	20231018	140200	544174010	18860	18870	18910	18860	49
393	20231018	140100	543248920	18870	18870	18870	18870	260
394	20231018	140000	538342720	18890	18900	18900	18890	203
395	20231018	135900	534506040	18910	18910	18910	18910	106
396	20231018	135800	532501580	18910	18910	18910	18910	15
397	20231018	135700	532217930	18850	18850	18850	18840	298
398	20231018	135600	526602570	18850	18880	18880	18850	150
399	20231018	135500	523772830	18880	18910	18910	18870	1755
400	20231018	135400	490612740	18900	18970	18980	18900	2295
401	20231018	135300	447164650	18980	18980	18980	18980	0
402	20231018	135200	447164650	18980	18980	18980	18980	10
403	20231018	135100	446974850	18980	18980	18980	18980	25
404	20231018	135000	446500350	18980	18980	18980	18980	0
405	20231018	134900	446500350	18980	18980	18980	18980	0
406	20231018	134800	446500350	18980	18980	18980	18980	16
407	20231018	134700	446196670	18970	18970	18970	18970	1
408	20231018	134600	446177700	18980	18980	18980	18980	0
409	20231018	134500	446177700	18980	18980	18980	18980	15
410	20231018	134400	445893000	18980	18980	18980	18980	0
411	20231018	134300	445893000	18980	18960	18980	18960	13
412	20231018	134200	445646390	18960	19000	19000	18960	721
413	20231018	134100	431967920	19000	18990	19000	18990	17
414	20231018	134000	431644930	18990	18990	18990	18990	0
415	20231018	133900	431644930	18990	19000	19000	18990	31
416	20231018	133800	431056190	19010	19010	19010	19010	15
417	20231018	133700	430771040	19000	19000	19000	19000	20
418	20231018	133600	430391040	19000	19000	19000	19000	169
419	20231018	133500	427180040	19010	19010	19010	19000	274
420	20231018	133400	421973100	19010	19050	19050	19010	1021
421	20231018	133300	402555820	19050	19050	19050	19050	0
422	20231018	133200	402555820	19050	19050	19050	19050	0
423	20231018	133100	402555820	19050	19050	19050	19050	15
424	20231018	133000	402270070	19050	19050	19050	19050	0
425	20231018	132900	402270070	19050	19050	19050	19050	0
426	20231018	132800	402270070	19050	19050	19050	19050	16
427	20231018	132700	401965270	19050	19050	19050	19050	0
428	20231018	132600	401965270	19050	19050	19050	19050	0
429	20231018	132500	401965270	19050	19050	19050	19050	0
430	20231018	132400	401965270	19050	19050	19050	19050	15
431	20231018	132300	401679520	19020	19020	19020	19020	40
432	20231018	132200	400918720	19020	19020	19020	19020	831
433	20231018	132100	385113100	19050	19050	19050	19050	17
434	20231018	132000	384789250	19020	19020	19020	19020	0
435	20231018	131900	384789250	19020	19020	19020	19020	0
436	20231018	131800	384789250	19020	19020	19020	19020	1
437	20231018	131700	384770230	19040	19020	19040	19020	31
438	20231018	131600	384180290	19020	19020	19020	19020	15
439	20231018	131500	383894990	19020	19030	19030	19020	398
440	20231018	131400	376322200	19030	19060	19060	19030	25
441	20231018	131300	375846000	19060	19060	19060	19060	0
442	20231018	131200	375846000	19060	19060	19060	19060	0
443	20231018	131100	375846000	19060	19060	19060	19060	16
444	20231018	131000	375541040	19060	19060	19060	19060	2
445	20231018	130900	375502920	19070	19070	19070	19070	0
446	20231018	130800	375502920	19070	19070	19070	19070	52
447	20231018	130700	374511280	19090	19090	19090	19090	15
448	20231018	130600	374224930	19090	19090	19090	19090	0
449	20231018	130500	374224930	19090	19090	19090	19090	0
450	20231018	130400	374224930	19090	19090	19090	19090	16
451	20231018	130300	373919490	19090	19090	19090	19090	0
452	20231018	130200	373919490	19090	19090	19090	19090	0
453	20231018	130100	373919490	19090	19090	19090	19090	0
454	20231018	130000	373919490	19090	19090	19090	19090	15
455	20231018	125900	373633140	19090	19090	19090	19090	0
456	20231018	125800	373633140	19090	19090	19090	19090	0
457	20231018	125700	373633140	19090	19090	19090	19090	16
458	20231018	125600	373327700	19090	19090	19090	19090	20
459	20231018	125500	372945900	19080	19080	19080	19080	124
460	20231018	125400	370579980	19080	19080	19080	19080	53
461	20231018	125300	369568740	19070	19070	19070	19070	0
462	20231018	125200	369568740	19070	19070	19070	19070	0
463	20231018	125100	369568740	19070	19070	19070	19070	0
464	20231018	125000	369568740	19070	19070	19070	19070	16
465	20231018	124900	369263620	19030	19030	19030	19030	1
466	20231018	124800	369244590	19070	19070	19070	19070	0
467	20231018	124700	369244590	19070	19070	19070	19070	15
468	20231018	124600	368958540	19070	19070	19070	19070	0
469	20231018	124500	368958540	19070	19050	19100	19050	1244
470	20231018	124400	345221930	19050	19050	19050	19050	1
471	20231018	124300	345202880	19050	19050	19050	19050	18
472	20231018	124200	344859980	19050	19050	19050	19050	0
473	20231018	124100	344859980	19050	19050	19050	19050	0
474	20231018	124000	344859980	19050	19050	19050	19050	15
475	20231018	123900	344574230	19040	19040	19040	19040	0
476	20231018	123800	344574230	19040	19040	19040	19040	0
477	20231018	123700	344574230	19040	19040	19040	19040	16
478	20231018	123600	344269590	19020	19030	19030	19020	10
479	20231018	123500	344079380	19050	19050	19050	19050	0
480	20231018	123400	344079380	19050	19050	19050	19050	0
481	20231018	123300	344079380	19050	19050	19050	19050	15
482	20231018	123200	343793630	19030	19030	19030	19030	0
483	20231018	123100	343793630	19030	19030	19030	19030	2
484	20231018	123000	343755570	19030	19060	19060	19030	20
485	20231018	122900	343374490	19030	19060	19060	19030	111
486	20231018	122800	341261090	19060	19060	19060	19060	1
487	20231018	122700	341242030	19060	19060	19060	19060	0
488	20231018	122600	341242030	19060	19060	19070	19060	32
489	20231018	122500	340631850	19060	19060	19060	19060	0
490	20231018	122400	340631850	19060	19060	19060	19060	0
491	20231018	122300	340631850	19060	19060	19060	19060	10
492	20231018	122200	340441250	19040	19040	19040	19040	1
493	20231018	122100	340422210	19060	19060	19060	19060	23
494	20231018	122000	339983830	19060	19060	19060	19060	15
495	20231018	121900	339697930	19060	19060	19060	19060	0
496	20231018	121800	339697930	19060	19060	19060	19060	0
497	20231018	121700	339697930	19060	19060	19060	19060	0
498	20231018	121600	339697930	19060	19060	19060	19060	16
499	20231018	121500	339392970	19050	19050	19050	19050	10
500	20231018	121400	339202470	19050	19050	19050	19050	0
501	20231018	121300	339202470	19050	19050	19050	19050	17
502	20231018	121200	338878620	19030	19030	19030	19030	0
503	20231018	121100	338878620	19030	19030	19030	19030	0
504	20231018	121000	338878620	19030	19030	19030	19030	57
505	20231018	120900	337793910	19050	19050	19050	19050	16
506	20231018	120800	337489110	19030	19030	19030	19030	0
507	20231018	120700	337489110	19030	19030	19030	19030	0
508	20231018	120600	337489110	19030	19050	19050	19030	65
509	20231018	120500	336251710	19050	19050	19050	19050	5
510	20231018	120400	336156460	19050	19050	19050	19050	0
511	20231018	120300	336156460	19050	19050	19050	19050	16
512	20231018	120200	335851660	19050	19050	19050	19050	7
513	20231018	120100	335718310	19050	19050	19050	19050	0
514	20231018	120000	335718310	19050	19050	19050	19050	0
515	20231018	115900	335718310	19050	19050	19050	19050	9
516	20231018	115800	335546860	19050	19050	19050	19050	0
517	20231018	115700	335546860	19050	19050	19050	19050	0
518	20231018	115600	335546860	19050	19050	19050	19050	16
519	20231018	115500	335242060	19030	19030	19030	19030	1
520	20231018	115400	335223030	19050	19050	19050	19050	0
521	20231018	115300	335223030	19050	19050	19050	19050	0
522	20231018	115200	335223030	19050	19050	19050	19050	15
523	20231018	115100	334937280	19050	19050	19050	19050	0
524	20231018	115000	334937280	19050	19050	19050	19050	0
525	20231018	114900	334937280	19050	19050	19050	19050	16
526	20231018	114800	334632480	19020	19040	19040	19020	100
527	20231018	114700	332729420	19060	19060	19060	19060	0
528	20231018	114600	332729420	19060	19060	19060	19060	15
529	20231018	114500	332443520	19040	19040	19040	19040	17
530	20231018	114400	332119840	19050	19050	19050	19050	0
531	20231018	114300	332119840	19050	19050	19050	19050	0
532	20231018	114200	332119840	19050	19050	19050	19040	68
533	20231018	114100	330824450	19050	19050	19050	19050	14
534	20231018	114000	330557750	19040	19030	19040	19030	94
535	20231018	113900	328768070	19030	19030	19040	19030	30
536	20231018	113800	328197010	19030	19030	19040	19030	59
537	20231018	113700	327073690	19030	19030	19030	19030	58
538	20231018	113600	325969950	19030	19030	19030	19030	3
539	20231018	113500	325912860	19060	19030	19060	19030	18
540	20231018	113400	325569870	19030	19070	19070	19030	81
541	20231018	113300	324025240	19070	19070	19070	19070	0
542	20231018	113200	324025240	19070	19070	19070	19070	16
543	20231018	113100	323720120	19070	19070	19070	19070	3
544	20231018	113000	323662910	19070	19070	19070	19070	0
545	20231018	112900	323662910	19070	19070	19070	19070	15
546	20231018	112800	323376860	19070	19070	19070	19070	0
547	20231018	112700	323376860	19070	19070	19070	19070	0
548	20231018	112600	323376860	19070	19070	19070	19070	0
549	20231018	112500	323376860	19070	19070	19070	19070	16
550	20231018	112400	323071740	19030	19030	19030	19030	0
551	20231018	112300	323071740	19030	19030	19030	19030	0
552	20231018	112200	323071740	19030	19070	19070	19030	120
553	20231018	112100	320783540	19070	19070	19070	19070	0
554	20231018	112000	320783540	19070	19070	19070	19070	0
555	20231018	111900	320783540	19070	19070	19070	19070	0
556	20231018	111800	320783540	19070	19030	19070	19030	54
557	20231018	111700	319755280	19070	19070	19070	19070	0
558	20231018	111600	319755280	19070	19070	19070	19070	1
559	20231018	111500	319736210	19070	19030	19070	19030	65
560	20231018	111400	318498660	19030	19030	19030	19030	0
561	20231018	111300	318498660	19030	19050	19050	19030	500
562	20231018	111200	308982340	19050	19050	19050	19050	1
563	20231018	111100	308963290	19050	19050	19050	19050	1
564	20231018	111000	308944240	19040	19040	19040	19040	0
565	20231018	110900	308944240	19040	19040	19040	19040	11
566	20231018	110800	308734800	19100	19100	19100	19100	15
567	20231018	110700	308448300	19100	19100	19100	19100	0
568	20231018	110600	308448300	19100	19100	19100	19100	24
569	20231018	110500	307989900	19080	19010	19080	19010	698
570	20231018	110400	294709470	19010	19010	19010	19010	0
571	20231018	110300	294709470	19010	19010	19010	19010	0
572	20231018	110200	294709470	19010	19080	19080	19010	88
573	20231018	110100	293036450	19080	19030	19080	19030	422
574	20231018	110000	285001250	19030	19030	19030	19030	0
575	20231018	105900	285001250	19030	19030	19030	19030	0
576	20231018	105800	285001250	19030	19030	19030	19030	19
577	20231018	105700	284639680	19000	19010	19010	19000	5
578	20231018	105600	284544670	19010	19040	19040	19010	93
579	20231018	105500	282774040	19050	19050	19080	19050	33
580	20231018	105400	282144940	19050	19050	19050	19050	0
581	20231018	105300	282144940	19050	19050	19050	19050	0
582	20231018	105200	282144940	19050	19040	19060	19040	313
583	20231018	105100	276179780	19040	19040	19040	19040	16
584	20231018	105000	275875140	19040	19040	19040	19040	0
585	20231018	104900	275875140	19040	19040	19040	19040	10
586	20231018	104800	275684740	19040	19040	19040	19040	15
587	20231018	104700	275399140	19060	19030	19060	19030	10
588	20231018	104600	275208810	19030	19030	19030	19030	0
589	20231018	104500	275208810	19030	19030	19030	19030	0
590	20231018	104400	275208810	19030	19010	19030	18990	516
591	20231018	104300	265404250	19010	19010	19010	19010	0
592	20231018	104200	265404250	19010	19020	19020	19010	324
593	20231018	104100	259242900	18990	19040	19060	18990	1815
594	20231018	104000	224749090	19050	19050	19050	19050	0
595	20231018	103900	224749090	19050	19050	19050	19050	0
596	20231018	103800	224749090	19050	19100	19100	19050	23
597	20231018	103700	224310120	19060	19060	19060	19060	0
598	20231018	103600	224310120	19060	19080	19080	19060	900
599	20231018	103500	207151070	19130	19130	19130	19130	0
600	20231018	103400	207151070	19130	19130	19130	19130	15
601	20231018	103300	206864120	19060	19060	19060	19060	25
602	20231018	103200	206387620	19130	19130	19130	19130	0
603	20231018	103100	206387620	19130	19130	19130	19130	16
604	20231018	103000	206081540	19070	19070	19070	19070	0
605	20231018	102900	206081540	19070	19070	19070	19070	0
606	20231018	102800	206081540	19070	19070	19070	19070	1176
607	20231018	102700	183655220	19070	19070	19070	19070	15
608	20231018	102600	183369170	19070	19070	19070	19070	0
609	20231018	102500	183369170	19070	19070	19070	19070	0
610	20231018	102400	183369170	19070	19070	19070	19070	106
611	20231018	102300	181347750	19070	19070	19070	19070	0
612	20231018	102200	181347750	19070	19070	19070	19070	0
613	20231018	102100	181347750	19070	19070	19070	19070	15
614	20231018	102000	181061700	19030	19030	19030	19030	2
615	20231018	101900	181023640	19130	19130	19130	19130	0
616	20231018	101800	181023640	19130	19130	19130	19130	0
617	20231018	101700	181023640	19130	19130	19130	19130	16
618	20231018	101600	180717560	19070	19070	19070	19070	0
619	20231018	101500	180717560	19070	19070	19070	19070	0
620	20231018	101400	180717560	19070	19060	19070	19060	49
621	20231018	101300	179783380	19030	18990	19030	18990	132
622	20231018	101200	177271460	18990	18990	18990	18990	0
623	20231018	101100	177271460	18990	19050	19050	18990	1649
624	20231018	101000	145932540	19040	19040	19040	19040	10
625	20231018	100900	145742140	19060	19060	19060	19060	0
626	20231018	100800	145742140	19060	19060	19060	19060	0
627	20231018	100700	145742140	19060	19060	19060	19060	15
628	20231018	100600	145456240	19010	19060	19060	19010	423
629	20231018	100500	137407900	19060	19060	19060	19060	0
630	20231018	100400	137407900	19060	19060	19060	19060	16
631	20231018	100300	137102940	19060	19020	19060	19010	52
632	20231018	100200	136113970	19020	19020	19020	19010	313
633	20231018	100100	130163250	19020	19020	19020	19020	1
634	20231018	100000	130144230	19060	19030	19060	19030	21
635	20231018	095900	129744120	19070	19030	19070	19000	1318
636	20231018	095800	104685040	19030	19040	19040	19030	213
637	20231018	095700	100631400	19080	19060	19080	19030	522
638	20231018	095600	90692200	19060	19080	19080	19050	139
639	20231018	095500	88042310	19080	19090	19090	19080	33
640	20231018	095400	87412350	19140	19140	19140	19140	0
641	20231018	095300	87412350	19140	19140	19140	19140	0
642	20231018	095200	87412350	19140	19140	19140	19140	0
643	20231018	095100	87412350	19140	19140	19140	19140	1
644	20231018	095000	87393210	19080	19080	19080	19080	0
645	20231018	094900	87393210	19080	19080	19080	19080	0
646	20231018	094800	87393210	19080	19080	19080	19080	35
647	20231018	094700	86725410	19100	19100	19100	19100	54
648	20231018	094600	85694010	19100	19100	19100	19100	95
649	20231018	094500	83879510	19100	19110	19110	19100	500
650	20231018	094400	74327370	19140	19140	19140	19140	0
651	20231018	094300	74327370	19140	19140	19140	19140	10
652	20231018	094200	74135970	19140	19110	19140	19110	6
653	20231018	094100	74021160	19110	19120	19120	19110	104
654	20231018	094000	72033680	19120	19120	19120	19120	1
655	20231018	093900	72014560	19120	19120	19120	19120	1
656	20231018	093800	71995440	19150	19150	19150	19150	1
657	20231018	093700	71976290	19150	19220	19220	19150	195
658	20231018	093600	68237410	19250	19250	19250	19250	74
659	20231018	093500	66812910	19250	19250	19250	19250	0
660	20231018	093400	66812910	19250	19250	19250	19250	4
661	20231018	093300	66735910	19250	19250	19250	19250	10
662	20231018	093200	66543410	19250	19200	19250	19200	40
663	20231018	093100	65775260	19200	19200	19200	19200	2
664	20231018	093000	65736860	19150	19150	19150	19150	0
665	20231018	092900	65736860	19150	19150	19150	19150	41
666	20231018	092800	64951710	19140	19140	19140	19140	0
667	20231018	092700	64951710	19140	19120	19150	19120	289
668	20231018	092600	59417430	19080	19180	19180	19080	67
669	20231018	092500	58136900	19160	19160	19160	19160	0
670	20231018	092400	58136900	19160	19160	19160	19160	0
671	20231018	092300	58136900	19160	19130	19160	19130	236
672	20231018	092200	53617390	19090	19050	19090	19050	51
673	20231018	092100	52644600	19050	19060	19060	19050	109
674	20231018	092000	50568120	19070	19070	19070	19070	6
675	20231018	091900	50453700	19070	19070	19070	19070	0
676	20231018	091800	50453700	19070	19070	19070	19070	0
677	20231018	091700	50453700	19070	19070	19070	19070	0
678	20231018	091600	50453700	19070	19080	19080	19070	51
679	20231018	091500	49480630	19080	19080	19080	19080	0
680	20231018	091400	49480630	19080	19080	19080	19080	52
681	20231018	091300	48488470	19080	19090	19100	19080	209
682	20231018	091200	44499150	19100	19140	19140	19100	29
683	20231018	091100	43944890	19160	19100	19160	19100	4
684	20231018	091000	43868430	19090	19110	19110	19090	50
685	20231018	090900	42913910	19160	19160	19160	19160	0
686	20231018	090800	42913910	19160	19180	19180	19160	19
687	20231018	090700	42549510	19180	19180	19180	19180	0
688	20231018	090600	42549510	19180	19150	19180	19150	72
689	20231018	090500	41170080	19150	19150	19150	19150	20
690	20231018	090400	40787080	19150	19080	19150	19080	8
691	20231018	090300	40634370	19080	19080	19080	19080	0
692	20231018	090200	40634370	19080	19120	19150	19010	678
693	20231018	090100	27692770	19110	19130	19130	19110	674
694	20231018	090000	14807380	19180	19180	19180	19180	769