KissMeData/322310/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	204300	662956860	18650	18650	18650	18650	550
3	20231025	204200	662956860	18650	18650	18650	18650	0
4	20231025	204100	662956860	18650	18650	18650	18650	0
5	20231025	204000	662956860	18650	18650	18650	18650	0
6	20231025	203900	662956860	18650	18650	18650	18650	0
7	20231025	203800	662956860	18650	18650	18650	18650	0
8	20231025	203700	662956860	18650	18650	18650	18650	0
9	20231025	203600	662956860	18650	18650	18650	18650	0
10	20231025	203500	662956860	18650	18650	18650	18650	0
11	20231025	203400	662956860	18650	18650	18650	18650	0
12	20231025	203300	662956860	18650	18650	18650	18650	0
13	20231025	203200	662956860	18650	18650	18650	18650	0
14	20231025	203100	662956860	18650	18650	18650	18650	0
15	20231025	203000	662956860	18650	18650	18650	18650	0
16	20231025	202900	662956860	18650	18650	18650	18650	0
17	20231025	202800	662956860	18650	18650	18650	18650	0
18	20231025	202700	662956860	18650	18650	18650	18650	0
19	20231025	202600	662956860	18650	18650	18650	18650	0
20	20231025	202500	662956860	18650	18650	18650	18650	0
21	20231025	202400	662956860	18650	18650	18650	18650	0
22	20231025	202300	662956860	18650	18650	18650	18650	0
23	20231025	202200	662956860	18650	18650	18650	18650	0
24	20231025	202100	662956860	18650	18650	18650	18650	0
25	20231025	202000	662956860	18650	18650	18650	18650	0
26	20231025	201900	662956860	18650	18650	18650	18650	0
27	20231025	201800	662956860	18650	18650	18650	18650	0
28	20231025	201700	662956860	18650	18650	18650	18650	0
29	20231025	201600	662956860	18650	18650	18650	18650	0
30	20231025	201500	662956860	18650	18650	18650	18650	0
31	20231025	201400	662956860	18650	18650	18650	18650	0
32	20231025	201300	662956860	18650	18650	18650	18650	550
33	20231025	201200	662956860	18650	18650	18650	18650	0
34	20231025	201100	662956860	18650	18650	18650	18650	0
35	20231025	201000	662956860	18650	18650	18650	18650	0
36	20231025	200900	662956860	18650	18650	18650	18650	0
37	20231025	200800	662956860	18650	18650	18650	18650	0
38	20231025	200700	662956860	18650	18650	18650	18650	0
39	20231025	200600	662956860	18650	18650	18650	18650	0
40	20231025	200500	662956860	18650	18650	18650	18650	0
41	20231025	200400	662956860	18650	18650	18650	18650	0
42	20231025	200300	662956860	18650	18650	18650	18650	0
43	20231025	200200	662956860	18650	18650	18650	18650	0
44	20231025	200100	662956860	18650	18650	18650	18650	0
45	20231025	200000	662956860	18650	18650	18650	18650	0
46	20231025	195900	662956860	18650	18650	18650	18650	0
47	20231025	195800	662956860	18650	18650	18650	18650	0
48	20231025	195700	662956860	18650	18650	18650	18650	0
49	20231025	195600	662956860	18650	18650	18650	18650	0
50	20231025	195500	662956860	18650	18650	18650	18650	0
51	20231025	195400	662956860	18650	18650	18650	18650	0
52	20231025	195300	662956860	18650	18650	18650	18650	0
53	20231025	195200	662956860	18650	18650	18650	18650	0
54	20231025	195100	662956860	18650	18650	18650	18650	0
55	20231025	195000	662956860	18650	18650	18650	18650	0
56	20231025	194900	662956860	18650	18650	18650	18650	0
57	20231025	194800	662956860	18650	18650	18650	18650	0
58	20231025	194700	662956860	18650	18650	18650	18650	0
59	20231025	194600	662956860	18650	18650	18650	18650	0
60	20231025	194500	662956860	18650	18650	18650	18650	0
61	20231025	194400	662956860	18650	18650	18650	18650	0
62	20231025	194300	662956860	18650	18650	18650	18650	550
63	20231025	194200	662956860	18650	18650	18650	18650	0
64	20231025	194100	662956860	18650	18650	18650	18650	0
65	20231025	194000	662956860	18650	18650	18650	18650	0
66	20231025	193900	662956860	18650	18650	18650	18650	0
67	20231025	193800	662956860	18650	18650	18650	18650	0
68	20231025	193700	662956860	18650	18650	18650	18650	0
69	20231025	193600	662956860	18650	18650	18650	18650	0
70	20231025	193500	662956860	18650	18650	18650	18650	0
71	20231025	193400	662956860	18650	18650	18650	18650	0
72	20231025	193300	662956860	18650	18650	18650	18650	0
73	20231025	193200	662956860	18650	18650	18650	18650	0
74	20231025	193100	662956860	18650	18650	18650	18650	0
75	20231025	193000	662956860	18650	18650	18650	18650	0
76	20231025	192900	662956860	18650	18650	18650	18650	0
77	20231025	192800	662956860	18650	18650	18650	18650	0
78	20231025	192700	662956860	18650	18650	18650	18650	0
79	20231025	192600	662956860	18650	18650	18650	18650	0
80	20231025	192500	662956860	18650	18650	18650	18650	0
81	20231025	192400	662956860	18650	18650	18650	18650	0
82	20231025	192300	662956860	18650	18650	18650	18650	0
83	20231025	192200	662956860	18650	18650	18650	18650	0
84	20231025	192100	662956860	18650	18650	18650	18650	0
85	20231025	192000	662956860	18650	18650	18650	18650	0
86	20231025	191900	662956860	18650	18650	18650	18650	0
87	20231025	191800	662956860	18650	18650	18650	18650	0
88	20231025	191700	662956860	18650	18650	18650	18650	0
89	20231025	191600	662956860	18650	18650	18650	18650	0
90	20231025	191500	662956860	18650	18650	18650	18650	0
91	20231025	191400	662956860	18650	18650	18650	18650	0
92	20231025	191300	662956860	18650	18650	18650	18650	550
93	20231025	191200	662956860	18650	18650	18650	18650	0
94	20231025	191100	662956860	18650	18650	18650	18650	0
95	20231025	191000	662956860	18650	18650	18650	18650	0
96	20231025	190900	662956860	18650	18650	18650	18650	0
97	20231025	190800	662956860	18650	18650	18650	18650	0
98	20231025	190700	662956860	18650	18650	18650	18650	0
99	20231025	190600	662956860	18650	18650	18650	18650	0
100	20231025	190500	662956860	18650	18650	18650	18650	0
101	20231025	190400	662956860	18650	18650	18650	18650	0
102	20231025	190300	662956860	18650	18650	18650	18650	0
103	20231025	190200	662956860	18650	18650	18650	18650	0
104	20231025	190100	662956860	18650	18650	18650	18650	0
105	20231025	190000	662956860	18650	18650	18650	18650	0
106	20231025	185900	662956860	18650	18650	18650	18650	0
107	20231025	185800	662956860	18650	18650	18650	18650	0
108	20231025	185700	662956860	18650	18650	18650	18650	0
109	20231025	185600	662956860	18650	18650	18650	18650	0
110	20231025	185500	662956860	18650	18650	18650	18650	0
111	20231025	185400	662956860	18650	18650	18650	18650	0
112	20231025	185300	662956860	18650	18650	18650	18650	0
113	20231025	185200	662956860	18650	18650	18650	18650	0
114	20231025	185100	662956860	18650	18650	18650	18650	0
115	20231025	185000	662956860	18650	18650	18650	18650	0
116	20231025	184900	662956860	18650	18650	18650	18650	0
117	20231025	184800	662956860	18650	18650	18650	18650	0
118	20231025	184700	662956860	18650	18650	18650	18650	0
119	20231025	184600	662956860	18650	18650	18650	18650	0
120	20231025	184500	662956860	18650	18650	18650	18650	0
121	20231025	184400	662956860	18650	18650	18650	18650	0
122	20231025	184300	662956860	18650	18650	18650	18650	550
123	20231025	184200	662956860	18650	18650	18650	18650	0
124	20231025	184100	662956860	18650	18650	18650	18650	0
125	20231025	184000	662956860	18650	18650	18650	18650	0
126	20231025	183900	662956860	18650	18650	18650	18650	0
127	20231025	183800	662956860	18650	18650	18650	18650	0
128	20231025	183700	662956860	18650	18650	18650	18650	0
129	20231025	183600	662956860	18650	18650	18650	18650	0
130	20231025	183500	662956860	18650	18650	18650	18650	0
131	20231025	183400	662956860	18650	18650	18650	18650	0
132	20231025	183300	662956860	18650	18650	18650	18650	0
133	20231025	183200	662956860	18650	18650	18650	18650	0
134	20231025	183100	662956860	18650	18650	18650	18650	0
135	20231025	183000	662956860	18650	18650	18650	18650	0
136	20231025	182900	662956860	18650	18650	18650	18650	0
137	20231025	182800	662956860	18650	18650	18650	18650	0
138	20231025	182700	662956860	18650	18650	18650	18650	0
139	20231025	182600	662956860	18650	18650	18650	18650	0
140	20231025	182500	662956860	18650	18650	18650	18650	0
141	20231025	182400	662956860	18650	18650	18650	18650	0
142	20231025	182300	662956860	18650	18650	18650	18650	0
143	20231025	182200	662956860	18650	18650	18650	18650	0
144	20231025	182100	662956860	18650	18650	18650	18650	0
145	20231025	182000	662956860	18650	18650	18650	18650	0
146	20231025	181900	662956860	18650	18650	18650	18650	0
147	20231025	181800	662956860	18650	18650	18650	18650	0
148	20231025	181700	662956860	18650	18650	18650	18650	0
149	20231025	181600	662956860	18650	18650	18650	18650	0
150	20231025	181500	662956860	18650	18650	18650	18650	0
151	20231025	181400	662956860	18650	18650	18650	18650	0
152	20231025	181300	662956860	18650	18650	18650	18650	550
153	20231025	181200	662956860	18650	18650	18650	18650	0
154	20231025	181100	662956860	18650	18650	18650	18650	0
155	20231025	181000	662956860	18650	18650	18650	18650	0
156	20231025	180900	662956860	18650	18650	18650	18650	0
157	20231025	180800	662956860	18650	18650	18650	18650	0
158	20231025	180700	662956860	18650	18650	18650	18650	0
159	20231025	180600	662956860	18650	18650	18650	18650	0
160	20231025	180500	662956860	18650	18650	18650	18650	0
161	20231025	180400	662956860	18650	18650	18650	18650	0
162	20231025	180300	662956860	18650	18650	18650	18650	0
163	20231025	180200	662956860	18650	18650	18650	18650	0
164	20231025	180100	662956860	18650	18650	18650	18650	0
165	20231025	180000	662956860	18650	18650	18650	18650	0
166	20231025	175900	662956860	18650	18650	18650	18650	0
167	20231025	175800	662956860	18650	18650	18650	18650	0
168	20231025	175700	662956860	18650	18650	18650	18650	0
169	20231025	175600	662956860	18650	18650	18650	18650	0
170	20231025	175500	662956860	18650	18650	18650	18650	0
171	20231025	175400	662956860	18650	18650	18650	18650	0
172	20231025	175300	662956860	18650	18650	18650	18650	0
173	20231025	175200	662956860	18650	18650	18650	18650	0
174	20231025	175100	662956860	18650	18650	18650	18650	0
175	20231025	175000	662956860	18650	18650	18650	18650	0
176	20231025	174900	662956860	18650	18650	18650	18650	0
177	20231025	174800	662956860	18650	18650	18650	18650	0
178	20231025	174700	662956860	18650	18650	18650	18650	0
179	20231025	174600	662956860	18650	18650	18650	18650	0
180	20231025	174500	662956860	18650	18650	18650	18650	0
181	20231025	174400	662956860	18650	18650	18650	18650	0
182	20231025	174300	662956860	18650	18650	18650	18650	550
183	20231025	174200	662956860	18650	18650	18650	18650	0
184	20231025	174100	662956860	18650	18650	18650	18650	0
185	20231025	174000	662956860	18650	18650	18650	18650	0
186	20231025	173900	662956860	18650	18650	18650	18650	0
187	20231025	173800	662956860	18650	18650	18650	18650	0
188	20231025	173700	662956860	18650	18650	18650	18650	0
189	20231025	173600	662956860	18650	18650	18650	18650	0
190	20231025	173500	662956860	18650	18650	18650	18650	0
191	20231025	173400	662956860	18650	18650	18650	18650	0
192	20231025	173300	662956860	18650	18650	18650	18650	0
193	20231025	173200	662956860	18650	18650	18650	18650	0
194	20231025	173100	662956860	18650	18650	18650	18650	0
195	20231025	173000	662956860	18650	18650	18650	18650	0
196	20231025	172900	662956860	18650	18650	18650	18650	0
197	20231025	172800	662956860	18650	18650	18650	18650	0
198	20231025	172700	662956860	18650	18650	18650	18650	0
199	20231025	172600	662956860	18650	18650	18650	18650	0
200	20231025	172500	662956860	18650	18650	18650	18650	0
201	20231025	172400	662956860	18650	18650	18650	18650	0
202	20231025	172300	662956860	18650	18650	18650	18650	0
203	20231025	172200	662956860	18650	18650	18650	18650	0
204	20231025	172100	662956860	18650	18650	18650	18650	0
205	20231025	172000	662956860	18650	18650	18650	18650	0
206	20231025	171900	662956860	18650	18650	18650	18650	0
207	20231025	171800	662956860	18650	18650	18650	18650	0
208	20231025	171700	662956860	18650	18650	18650	18650	0
209	20231025	171600	662956860	18650	18650	18650	18650	0
210	20231025	171500	662956860	18650	18650	18650	18650	0
211	20231025	171400	662956860	18650	18650	18650	18650	0
212	20231025	171300	662956860	18650	18650	18650	18650	550
213	20231025	171200	662956860	18650	18650	18650	18650	0
214	20231025	171100	662956860	18650	18650	18650	18650	0
215	20231025	171000	662956860	18650	18650	18650	18650	0
216	20231025	170900	662956860	18650	18650	18650	18650	0
217	20231025	170800	662956860	18650	18650	18650	18650	0
218	20231025	170700	662956860	18650	18650	18650	18650	0
219	20231025	170600	662956860	18650	18650	18650	18650	0
220	20231025	170500	662956860	18650	18650	18650	18650	0
221	20231025	170400	662956860	18650	18650	18650	18650	0
222	20231025	170300	662956860	18650	18650	18650	18650	0
223	20231025	170200	662956860	18650	18650	18650	18650	0
224	20231025	170100	662956860	18650	18650	18650	18650	0
225	20231025	170000	662956860	18650	18650	18650	18650	0
226	20231025	165900	662956860	18650	18650	18650	18650	0
227	20231025	165800	662956860	18650	18650	18650	18650	0
228	20231025	165700	662956860	18650	18650	18650	18650	0
229	20231025	165600	662956860	18650	18650	18650	18650	0
230	20231025	165500	662956860	18650	18650	18650	18650	0
231	20231025	165400	662956860	18650	18650	18650	18650	0
232	20231025	165300	662956860	18650	18650	18650	18650	0
233	20231025	165200	662956860	18650	18650	18650	18650	0
234	20231025	165100	662956860	18650	18650	18650	18650	0
235	20231025	165000	662956860	18650	18650	18650	18650	0
236	20231025	164900	662956860	18650	18650	18650	18650	0
237	20231025	164800	662956860	18650	18650	18650	18650	0
238	20231025	164700	662956860	18650	18650	18650	18650	0
239	20231025	164600	662956860	18650	18650	18650	18650	0
240	20231025	164500	662956860	18650	18650	18650	18650	0
241	20231025	164400	662956860	18650	18650	18650	18650	0
242	20231025	164300	662956860	18650	18650	18650	18650	550
243	20231025	164200	662956860	18650	18650	18650	18650	0
244	20231025	164100	662956860	18650	18650	18650	18650	0
245	20231025	164000	662956860	18650	18650	18650	18650	0
246	20231025	163900	662956860	18650	18650	18650	18650	0
247	20231025	163800	662956860	18650	18650	18650	18650	0
248	20231025	163700	662956860	18650	18650	18650	18650	0
249	20231025	163600	662956860	18650	18650	18650	18650	0
250	20231025	163500	662956860	18650	18650	18650	18650	0
251	20231025	163400	662956860	18650	18650	18650	18650	0
252	20231025	163300	662956860	18650	18650	18650	18650	0
253	20231025	163200	662956860	18650	18650	18650	18650	0
254	20231025	163100	662956860	18650	18650	18650	18650	0
255	20231025	163000	662956860	18650	18650	18650	18650	0
256	20231025	162900	662956860	18650	18650	18650	18650	0
257	20231025	162800	662956860	18650	18650	18650	18650	0
258	20231025	162700	662956860	18650	18650	18650	18650	0
259	20231025	162600	662956860	18650	18650	18650	18650	0
260	20231025	162500	662956860	18650	18650	18650	18650	0
261	20231025	162400	662956860	18650	18650	18650	18650	0
262	20231025	162300	662956860	18650	18650	18650	18650	0
263	20231025	162200	662956860	18650	18650	18650	18650	0
264	20231025	162100	662956860	18650	18650	18650	18650	0
265	20231025	162000	662956860	18650	18650	18650	18650	0
266	20231025	161900	662956860	18650	18650	18650	18650	0
267	20231025	161800	662956860	18650	18650	18650	18650	0
268	20231025	161700	662956860	18650	18650	18650	18650	0
269	20231025	161600	662956860	18650	18650	18650	18650	0
270	20231025	161500	662956860	18650	18650	18650	18650	0
271	20231025	161400	662956860	18650	18650	18650	18650	0
272	20231025	161300	662956860	18650	18650	18650	18650	550
273	20231025	161200	662956860	18650	18650	18650	18650	0
274	20231025	161100	662956860	18650	18650	18650	18650	0
275	20231025	161000	662956860	18650	18650	18650	18650	0
276	20231025	160900	662956860	18650	18650	18650	18650	0
277	20231025	160800	662956860	18650	18650	18650	18650	0
278	20231025	160700	662956860	18650	18650	18650	18650	0
279	20231025	160600	662956860	18650	18650	18650	18650	0
280	20231025	160500	662956860	18650	18650	18650	18650	0
281	20231025	160400	662956860	18650	18650	18650	18650	0
282	20231025	160300	662956860	18650	18650	18650	18650	0
283	20231025	160200	662956860	18650	18650	18650	18650	0
284	20231025	160100	662956860	18650	18650	18650	18650	0
285	20231025	160000	662956860	18650	18650	18650	18650	0
286	20231025	155900	662956860	18650	18650	18650	18650	0
287	20231025	155800	662956860	18650	18650	18650	18650	0
288	20231025	155700	662956860	18650	18650	18650	18650	0
289	20231025	155600	662956860	18650	18650	18650	18650	0
290	20231025	155500	662956860	18650	18650	18650	18650	0
291	20231025	155400	662956860	18650	18650	18650	18650	0
292	20231025	155300	662956860	18650	18650	18650	18650	0
293	20231025	155200	662956860	18650	18650	18650	18650	0
294	20231025	155100	662956860	18650	18650	18650	18650	0
295	20231025	155000	662956860	18650	18650	18650	18650	0
296	20231025	154900	662956860	18650	18650	18650	18650	0
297	20231025	154800	662956860	18650	18650	18650	18650	0
298	20231025	154700	662956860	18650	18650	18650	18650	0
299	20231025	154600	662956860	18650	18650	18650	18650	0
300	20231025	154500	662956860	18650	18650	18650	18650	0
301	20231025	154400	662956860	18650	18650	18650	18650	0
302	20231025	154300	662956860	18650	18650	18650	18650	550
303	20231025	154200	662956860	18650	18650	18650	18650	0
304	20231025	154100	662956860	18650	18650	18650	18650	0
305	20231025	154000	662956860	18650	18650	18650	18650	0
306	20231025	153900	662956860	18650	18650	18650	18650	0
307	20231025	153800	662956860	18650	18650	18650	18650	0
308	20231025	153700	662956860	18650	18650	18650	18650	0
309	20231025	153600	662956860	18650	18650	18650	18650	0
310	20231025	153500	662956860	18650	18650	18650	18650	0
311	20231025	153400	662956860	18650	18650	18650	18650	0
312	20231025	153300	662956860	18650	18650	18650	18650	0
313	20231025	153200	662956860	18650	18650	18650	18650	0
314	20231025	153100	662956860	18650	18650	18650	18650	0
315	20231025	153000	662956860	18650	18650	18650	18650	550
316	20231025	152900	652699360	18680	18680	18680	18680	0
317	20231025	152800	652699360	18680	18680	18680	18680	0
318	20231025	152700	652699360	18680	18680	18680	18680	0
319	20231025	152600	652699360	18680	18680	18680	18680	0
320	20231025	152500	652699360	18680	18680	18680	18680	0
321	20231025	152400	652699360	18680	18680	18680	18680	0
322	20231025	152300	652699360	18680	18680	18680	18680	0
323	20231025	152200	652699360	18680	18680	18680	18680	0
324	20231025	152100	652699360	18680	18680	18680	18680	0
325	20231025	152000	652699360	18680	18680	18680	18680	0
326	20231025	151900	652699360	18680	18700	18700	18680	270
327	20231025	151800	647654530	18700	18710	18710	18700	327
328	20231025	151700	641536660	18710	18730	18730	18710	450
329	20231025	151600	633110880	18730	18750	18750	18730	35
330	20231025	151500	632454960	18730	18750	18750	18730	55
331	20231025	151400	631424120	18740	18740	18740	18740	27
332	20231025	151300	630918140	18740	18760	18760	18740	152
333	20231025	151200	628069380	18750	18750	18750	18740	191
334	20231025	151100	624488300	18760	18770	18770	18760	136
335	20231025	151000	621936780	18760	18770	18770	18760	45
336	20231025	150900	621092140	18780	18800	18800	18780	85
337	20231025	150800	619495780	18800	18800	18800	18800	15
338	20231025	150700	619213780	18790	18790	18800	18790	80
339	20231025	150600	617710280	18780	18790	18810	18780	116
340	20231025	150500	615529650	18810	18810	18810	18810	1
341	20231025	150400	615510840	18780	18810	18810	18780	31
342	20231025	150300	614928630	18770	18800	18800	18770	47
343	20231025	150200	614045620	18810	18810	18810	18810	5
344	20231025	150100	613951570	18800	18800	18800	18790	6
345	20231025	150000	613838800	18780	18780	18780	18780	0
346	20231025	145900	613838800	18780	18800	18800	18780	74
347	20231025	145800	612448340	18810	18810	18810	18810	100
348	20231025	145700	610567340	18820	18830	18830	18820	18
349	20231025	145600	610228550	18830	18830	18830	18820	20
350	20231025	145500	609851960	18830	18830	18830	18830	286
351	20231025	145400	604466580	18830	18850	18850	18830	39
352	20231025	145300	603731830	18850	18850	18850	18850	57
353	20231025	145200	602657380	18860	18860	18860	18860	15
354	20231025	145100	602374480	18860	18860	18860	18860	447
355	20231025	145000	593944060	18860	18880	18880	18860	556
356	20231025	144900	583457230	18890	18900	18900	18890	31
357	20231025	144800	582871480	18900	18900	18900	18900	137
358	20231025	144700	580282180	18910	18900	18910	18900	67
359	20231025	144600	579015720	18900	18900	18900	18900	8
360	20231025	144500	578864520	18900	18910	18910	18900	66
361	20231025	144400	577616800	18900	18900	18900	18900	33
362	20231025	144300	576993100	18910	18910	18910	18910	16
363	20231025	144200	576690540	18950	18950	18950	18950	1
364	20231025	144100	576671590	18890	18900	18900	18890	28
365	20231025	144000	576142420	18910	18910	18910	18910	15
366	20231025	143900	575858770	18970	18970	18970	18970	58
367	20231025	143800	574758510	18970	18900	18970	18900	13
368	20231025	143700	574512040	18920	18920	18970	18910	60
369	20231025	143600	573376620	18920	18920	18920	18920	66
370	20231025	143500	572127900	18920	18920	18920	18920	0
371	20231025	143400	572127900	18920	18920	18920	18920	10
372	20231025	143300	571938700	18990	18990	18990	18990	12
373	20231025	143200	571710820	18990	18990	18990	18990	50
374	20231025	143100	570761320	18900	18990	18990	18900	117
375	20231025	143000	568540930	18890	18930	18930	18890	284
376	20231025	142900	563170580	18940	19000	19000	18940	622
377	20231025	142800	551383490	19010	19020	19020	19010	34
378	20231025	142700	550736860	19010	19010	19010	19010	25
379	20231025	142600	550261610	19020	19010	19020	19010	18
380	20231025	142500	549919260	19020	19030	19030	19020	31
381	20231025	142400	549329480	19060	19060	19060	19060	0
382	20231025	142300	549329480	19060	19060	19060	19060	15
383	20231025	142200	549043580	19020	19040	19040	19020	37
384	20231025	142100	548339300	19030	19030	19030	19030	71
385	20231025	142000	546988170	19040	19050	19060	19040	199
386	20231025	141900	543198760	19050	19050	19050	19050	0
387	20231025	141800	543198760	19050	19050	19050	19050	47
388	20231025	141700	542303410	19050	19050	19050	19050	22
389	20231025	141600	541884310	19050	19050	19050	19050	1
390	20231025	141500	541865260	19030	19020	19030	19020	5
391	20231025	141400	541770140	19020	18990	19020	18990	300
392	20231025	141300	536070210	18990	18980	18990	18980	128
393	20231025	141200	533639700	18980	18970	18980	18970	349
394	20231025	141100	527019090	18970	18970	18970	18970	17
395	20231025	141000	526696600	18970	18970	18970	18970	610
396	20231025	140900	515124900	18960	18970	18970	18960	256
397	20231025	140800	510270140	18970	18960	18970	18960	16
398	20231025	140700	509966650	18950	18940	18950	18940	159
399	20231025	140600	506955100	18940	18930	18940	18930	76
400	20231025	140500	505515760	18930	18930	18930	18930	50
401	20231025	140400	504569260	18930	18930	18940	18930	45
402	20231025	140300	503717250	18940	18940	18940	18940	31
403	20231025	140200	503130110	18940	18940	18940	18940	0
404	20231025	140100	503130110	18940	18930	18940	18930	22
405	20231025	140000	502713460	18940	18940	18940	18940	0
406	20231025	135900	502713460	18940	18940	18940	18930	122
407	20231025	135800	500402850	18940	18930	18940	18930	35
408	20231025	135700	499740280	18920	18920	18920	18920	10
409	20231025	135600	499551080	18920	18920	18920	18920	4
410	20231025	135500	499475400	18910	18920	18920	18910	92
411	20231025	135400	497735520	18920	18920	18920	18920	3
412	20231025	135300	497678760	18920	18920	18920	18920	19
413	20231025	135200	497319280	18900	18900	18900	18900	21
414	20231025	135100	496922380	18890	18920	18920	18880	22
415	20231025	135000	496506690	18930	18930	18930	18930	45
416	20231025	134900	495654840	18930	18930	18930	18930	0
417	20231025	134800	495654840	18930	18930	18930	18930	31
418	20231025	134700	495068010	18930	18930	18940	18930	15
419	20231025	134600	494784030	18930	18930	18930	18930	72
420	20231025	134500	493421070	18940	18930	18940	18930	248
421	20231025	134400	488726230	18930	18930	18930	18930	8
422	20231025	134300	488574790	18870	18930	18930	18870	41
423	20231025	134200	487799590	18930	18920	18930	18920	59
424	20231025	134100	486683210	18850	18850	18850	18850	14
425	20231025	134000	486419310	18930	18930	18930	18840	36
426	20231025	133900	485739510	18930	18930	18930	18930	1
427	20231025	133800	485720580	18930	18930	18930	18930	26
428	20231025	133700	485228400	18930	18930	18930	18930	21
429	20231025	133600	484830870	18820	18820	18820	18820	31
430	20231025	133500	484247450	18920	18920	18920	18920	0
431	20231025	133400	484247450	18920	18930	18930	18920	6
432	20231025	133300	484133910	18940	18800	18940	18800	30
433	20231025	133200	483567110	18860	18860	18860	18860	0
434	20231025	133100	483567110	18860	18860	18860	18860	36
435	20231025	133000	482888150	18760	18760	18760	18760	0
436	20231025	132900	482888150	18760	18860	18860	18760	80
437	20231025	132800	481382900	18860	18820	18860	18820	32
438	20231025	132700	480779580	18750	18750	18750	18750	0
439	20231025	132600	480779580	18750	18760	18760	18750	20
440	20231025	132500	480404430	18760	18760	18760	18760	21
441	20231025	132400	480010470	18760	18760	18760	18760	0
442	20231025	132300	480010470	18760	18740	18760	18740	563
443	20231025	132200	469459250	18730	18740	18740	18730	62
444	20231025	132100	468297830	18730	18720	18730	18720	57
445	20231025	132000	467230580	18720	18740	18750	18720	75
446	20231025	131900	465825980	18750	18750	18750	18750	156
447	20231025	131800	462900980	18750	18820	18820	18750	585
448	20231025	131700	451908650	18810	18820	18820	18810	26
449	20231025	131600	451419440	18810	18820	18820	18810	16
450	20231025	131500	451118380	18820	18810	18820	18810	197
451	20231025	131400	447412640	18820	18840	18840	18820	49
452	20231025	131300	446489970	18860	18840	18860	18830	35
453	20231025	131200	445829940	18820	18820	18820	18820	0
454	20231025	131100	445829940	18820	18830	18830	18820	26
455	20231025	131000	445340470	18820	18840	18840	18820	201
456	20231025	130900	441556770	18830	18830	18830	18830	0
457	20231025	130800	441556770	18830	18860	18860	18830	207
458	20231025	130700	437658150	18830	18840	18840	18830	374
459	20231025	130600	430612160	18840	18860	18860	18840	316
460	20231025	130500	424655540	18860	18880	18880	18860	185
461	20231025	130400	421165090	18890	18880	18890	18880	24
462	20231025	130300	420711820	18900	18890	18940	18890	72
463	20231025	130200	419350150	18890	18900	18900	18890	38
464	20231025	130100	418632000	18930	18900	18930	18890	28
465	20231025	130000	418102150	18900	18920	18920	18900	25
466	20231025	125900	417629410	18930	18930	18930	18920	26
467	20231025	125800	417137270	18940	18920	18940	18920	27
468	20231025	125700	416625960	18920	18920	18920	18920	16
469	20231025	125600	416323240	18930	18930	18930	18930	17
470	20231025	125500	416001430	18930	18940	18940	18930	18
471	20231025	125400	415660670	18940	18940	18940	18940	4
472	20231025	125300	415584910	18950	18920	18950	18920	47
473	20231025	125200	414694950	18900	18900	18900	18900	0
474	20231025	125100	414694950	18900	18900	18900	18900	0
475	20231025	125000	414694950	18900	18900	18900	18900	14
476	20231025	124900	414430350	18910	18910	18910	18910	125
477	20231025	124800	412066600	18890	18910	18910	18890	38
478	20231025	124700	411348240	18880	18880	18880	18880	0
479	20231025	124600	411348240	18880	18900	18900	18880	23
480	20231025	124500	410913650	18890	18890	18890	18890	23
481	20231025	124400	410479180	18880	18880	18880	18880	10
482	20231025	124300	410290380	18870	18900	18910	18870	86
483	20231025	124200	408666050	18900	18900	18900	18900	18
484	20231025	124100	408325850	18890	18890	18890	18890	0
485	20231025	124000	408325850	18890	18880	18890	18880	22
486	20231025	123900	407910450	18880	18910	18910	18880	330
487	20231025	123800	401678880	18910	18910	18910	18910	27
488	20231025	123700	401168310	18910	18920	18920	18910	18
489	20231025	123600	400827920	18890	18890	18890	18890	0
490	20231025	123500	400827920	18890	18890	18890	18890	0
491	20231025	123400	400827920	18890	18900	18900	18890	19
492	20231025	123300	400468860	18910	18900	18910	18900	27
493	20231025	123200	399958300	18900	18900	18900	18890	37
494	20231025	123100	399259020	18900	18900	18900	18900	14
495	20231025	123000	398994420	18890	18890	18890	18890	0
496	20231025	122900	398994420	18890	18900	18900	18890	18
497	20231025	122800	398654240	18950	18940	18950	18940	30
498	20231025	122700	398085940	18940	18940	18940	18940	3
499	20231025	122600	398029120	18880	18900	18900	18880	29
500	20231025	122500	397481180	18890	18890	18890	18890	7
501	20231025	122400	397348950	18880	18940	18940	18880	30
502	20231025	122300	396781350	18940	18900	18940	18900	33
503	20231025	122200	396157570	18870	18890	18890	18870	23
504	20231025	122100	395723340	18900	18900	18900	18900	16
505	20231025	122000	395420940	18900	18900	18900	18900	16
506	20231025	121900	395118540	18900	18900	18900	18900	15
507	20231025	121800	394835040	18900	18910	18940	18900	51
508	20231025	121700	393869870	18930	18930	18930	18930	3
509	20231025	121600	393813080	18940	18900	18940	18890	38
510	20231025	121500	393094320	18900	18900	18900	18900	17
511	20231025	121400	392773020	18900	18900	18900	18900	42
512	20231025	121300	391979220	18890	18950	18950	18890	46
513	20231025	121200	391108420	18870	18870	18870	18870	0
514	20231025	121100	391108420	18870	18880	18880	18870	100
515	20231025	121000	389221260	18870	18890	18890	18870	36
516	20231025	120900	388541550	18950	18950	18950	18950	0
517	20231025	120800	388541550	18950	18880	18950	18880	115
518	20231025	120700	386368310	18870	18890	18890	18870	53
519	20231025	120600	385367730	18950	18950	18950	18950	1
520	20231025	120500	385348780	18950	18880	18950	18880	31
521	20231025	120400	384762380	18950	18950	18950	18950	0
522	20231025	120300	384762380	18950	18950	18950	18950	0
523	20231025	120200	384762380	18950	18880	18950	18870	46
524	20231025	120100	383894120	18850	18850	18850	18850	0
525	20231025	120000	383894120	18850	18970	18970	18850	642
526	20231025	115900	371764420	18960	18960	18970	18960	71
527	20231025	115800	370418050	18950	18950	18950	18950	470
528	20231025	115700	361511550	18940	18940	18940	18940	7
529	20231025	115600	361378970	18940	18940	18940	18940	124
530	20231025	115500	359030410	18940	18960	18960	18940	27
531	20231025	115400	358518710	18960	18960	18960	18960	4
532	20231025	115300	358442870	18960	18970	18970	18960	25
533	20231025	115200	357968650	18970	18970	18970	18970	0
534	20231025	115100	357968650	18970	18970	18970	18970	14
535	20231025	115000	357703070	18950	18960	18970	18950	63
536	20231025	114900	356508320	18960	18960	18960	18960	18
537	20231025	114800	356167040	18950	18950	18950	18950	16
538	20231025	114700	355863840	18960	18960	18960	18960	1
539	20231025	114600	355844880	18940	18940	18940	18940	0
540	20231025	114500	355844880	18940	18970	18970	18940	34
541	20231025	114400	355200260	18960	18960	18960	18960	0
542	20231025	114300	355200260	18960	18970	18970	18960	29
543	20231025	114200	354650260	18950	18950	18950	18950	0
544	20231025	114100	354650260	18950	18970	18970	18950	53
545	20231025	114000	353644890	18950	18960	18970	18950	56
546	20231025	113900	352582910	18970	18970	18970	18970	0
547	20231025	113800	352582910	18970	18970	18970	18970	15
548	20231025	113700	352298360	18970	18970	18970	18970	15
549	20231025	113600	352013810	18980	18980	18980	18980	33
550	20231025	113500	351387470	18980	19000	19000	18980	348
551	20231025	113400	344775890	19000	19000	19000	19000	0
552	20231025	113300	344775890	19000	18980	19000	18980	23
553	20231025	113200	344339210	19000	19000	19000	19000	51
554	20231025	113100	343370210	18970	18970	18970	18970	0
555	20231025	113000	343370210	18970	18990	18990	18970	37
556	20231025	112900	342667970	19000	19000	19000	19000	1
557	20231025	112800	342648970	18980	18980	18980	18980	0
558	20231025	112700	342648970	18980	18980	18980	18980	32
559	20231025	112600	342041610	18990	19000	19000	18990	33
560	20231025	112500	341414770	19000	19000	19000	19000	5
561	20231025	112400	341319770	19000	19000	19000	19000	0
562	20231025	112300	341319770	19000	19030	19030	19000	101
563	20231025	112200	339398660	19030	19000	19030	19000	344
564	20231025	112100	332858380	18990	18960	18990	18960	29
565	20231025	112000	332307730	18960	18980	18980	18960	15
566	20231025	111900	332023300	18990	19000	19000	18990	18
567	20231025	111800	331681310	19030	19030	19030	19030	2
568	20231025	111700	331643250	18950	18950	18950	18950	1
569	20231025	111600	331624300	19030	19030	19030	19030	14
570	20231025	111500	331357880	18940	19020	19030	18940	45
571	20231025	111400	330504490	19030	19030	19030	19030	52
572	20231025	111300	329514930	18930	18930	18930	18930	0
573	20231025	111200	329514930	18930	18930	18930	18930	0
574	20231025	111100	329514930	18930	18930	18930	18930	1
575	20231025	111000	329496000	18920	18960	18960	18920	18
576	20231025	110900	329154920	18900	18900	18900	18900	12
577	20231025	110800	328928120	18900	18960	18960	18900	63
578	20231025	110700	327735580	18890	18890	18890	18890	0
579	20231025	110600	327735580	18890	18890	18890	18890	0
580	20231025	110500	327735580	18890	18960	18960	18890	64
581	20231025	110400	326522280	18960	18960	18960	18960	1
582	20231025	110300	326503320	18870	18870	18870	18870	19
583	20231025	110200	326144790	18880	18950	18960	18880	140
584	20231025	110100	323501100	18880	18880	18880	18880	0
585	20231025	110000	323501100	18880	18880	18880	18880	14
586	20231025	105900	323236780	18880	18910	18910	18880	9
587	20231025	105800	323066770	18870	18870	18870	18870	0
588	20231025	105700	323066770	18870	18870	18870	18870	40
589	20231025	105600	322311970	18870	18880	18950	18870	85
590	20231025	105500	320703540	18950	18950	18950	18950	1
591	20231025	105400	320684590	18950	18870	18950	18860	8
592	20231025	105300	320533430	18870	18870	18870	18870	56
593	20231025	105200	319476710	18860	18860	18860	18860	0
594	20231025	105100	319476710	18860	18960	18960	18860	513
595	20231025	105000	309786760	18960	19040	19040	18960	20
596	20231025	104900	309407320	18960	18960	18960	18960	22
597	20231025	104800	308990200	18960	18960	18960	18960	17
598	20231025	104700	308667880	18950	18950	18950	18950	96
599	20231025	104600	306848680	18950	19000	19000	18940	57
600	20231025	104500	305767290	19000	19040	19040	19000	121
601	20231025	104400	303466330	19050	19070	19070	19040	150
602	20231025	104300	300607570	19090	19090	19100	19080	205
603	20231025	104200	296695650	19140	19140	19140	19140	10
604	20231025	104100	296504250	19080	19080	19080	19080	0
605	20231025	104000	296504250	19080	19080	19200	19070	108
606	20231025	103900	294440890	19080	19100	19100	19080	6
607	20231025	103800	294326310	19100	19130	19210	19080	110
608	20231025	103700	292219930	19200	19120	19200	19100	28
609	20231025	103600	291684470	19110	19140	19220	19110	952
610	20231025	103500	273473760	19150	19160	19160	19150	56
611	20231025	103400	272401210	19150	19160	19180	19150	263
612	20231025	103300	267362210	19160	19210	19210	19160	516
613	20231025	103200	257459800	19220	19190	19220	19190	34
614	20231025	103100	256807220	19180	19170	19180	19170	9
615	20231025	103000	256634610	19180	19240	19250	19180	72
616	20231025	102900	255249750	19250	19180	19250	19180	165
617	20231025	102800	252074930	19180	19140	19180	19140	757
618	20231025	102700	237565490	19140	19150	19150	19130	94
619	20231025	102600	235767030	19150	19160	19160	19150	115
620	20231025	102500	233564630	19170	19170	19170	19170	35
621	20231025	102400	232893680	19180	19180	19180	19180	75
622	20231025	102300	231455180	19180	19240	19240	19180	6
623	20231025	102200	231340040	19240	19240	19250	19240	459
624	20231025	102100	222508730	19240	19260	19260	19240	163
625	20231025	102000	219372340	19240	19220	19260	19220	236
626	20231025	101900	214830350	19130	19230	19230	19130	27
627	20231025	101800	214313570	19240	19240	19240	19240	1
628	20231025	101700	214294330	19090	19170	19270	19080	785
629	20231025	101600	199226440	19070	19170	19180	19050	172
630	20231025	101500	195935480	19050	19080	19100	19050	49
631	20231025	101400	195000750	19150	19080	19160	19080	217
632	20231025	101300	190859030	19160	19160	19160	19080	127
633	20231025	101200	188428860	19160	19070	19160	19060	367
634	20231025	101100	181414680	19050	19030	19050	19030	54
635	20231025	101000	180386240	19030	18930	19030	18930	6
636	20231025	100900	180272440	18920	18920	18920	18920	0
637	20231025	100800	180272440	18920	18910	18920	18910	7
638	20231025	100700	180140060	19010	19040	19040	18870	90
639	20231025	100600	178438380	18970	18970	18970	18940	539
640	20231025	100500	168228090	18970	18960	18970	18960	3
641	20231025	100400	168171200	18960	18960	18960	18960	8
642	20231025	100300	168019520	18960	18950	18960	18950	9
643	20231025	100200	167848920	18940	18940	18940	18940	14
644	20231025	100100	167583760	18920	18920	18920	18920	0
645	20231025	100000	167583760	18920	18910	19050	18910	146
646	20231025	095900	164817470	18870	18870	18870	18870	100
647	20231025	095800	162930470	18870	18870	18870	18870	0
648	20231025	095700	162930470	18870	18870	18870	18870	9
649	20231025	095600	162760640	18890	18880	18890	18870	93
650	20231025	095500	161004760	18890	18930	18930	18890	314
651	20231025	095400	155070140	18930	18930	18930	18930	10
652	20231025	095300	154880840	18930	18930	18930	18930	6
653	20231025	095200	154767260	18920	18920	18920	18920	21
654	20231025	095100	154369940	18940	18950	18970	18940	10
655	20231025	095000	154180300	18900	18960	18980	18900	344
656	20231025	094900	147658880	18960	18960	18960	18960	0
657	20231025	094800	147658880	18960	18960	18960	18960	33
658	20231025	094700	147033200	18940	18940	18940	18940	0
659	20231025	094600	147033200	18940	18930	18940	18930	9
660	20231025	094500	146862760	18900	18950	18950	18900	73
661	20231025	094400	145482710	18950	18900	18950	18900	43
662	20231025	094300	144669760	18900	18900	18900	18900	3
663	20231025	094200	144613060	18900	18900	18900	18900	59
664	20231025	094100	143497960	18900	18900	18900	18900	20
665	20231025	094000	143119960	18900	18900	18900	18900	8
666	20231025	093900	142968760	18930	18900	18930	18890	141
667	20231025	093800	140303700	18890	18930	18940	18890	170
668	20231025	093700	137090070	18930	18930	18930	18930	5
669	20231025	093600	136995420	18900	18930	18930	18900	127
670	20231025	093500	134593660	18900	18900	18920	18900	62
671	20231025	093400	133421300	19120	18990	19120	18870	185
672	20231025	093300	129913860	18870	18910	18910	18870	45
673	20231025	093200	129063480	18900	18910	18910	18900	301
674	20231025	093100	123372640	18910	18920	18920	18910	24
675	20231025	093000	122918580	18910	18940	18940	18910	309
676	20231025	092900	117068040	18940	19010	19010	18940	183
677	20231025	092800	113594560	19050	19080	19080	19050	28
678	20231025	092700	113060440	19080	19080	19080	19080	14
679	20231025	092600	112793320	19080	19080	19080	19080	15
680	20231025	092500	112507120	19060	19060	19060	19060	3
681	20231025	092400	112449940	19050	19050	19050	19050	0
682	20231025	092300	112449940	19050	18980	19050	18940	321
683	20231025	092200	106352910	18980	18960	18980	18940	340
684	20231025	092100	99909950	19040	19050	19050	18960	18
685	20231025	092000	99568500	19050	18930	19050	18890	327
686	20231025	091900	93369070	18940	18980	18990	18940	57
687	20231025	091800	92288350	19000	19000	19000	19000	2
688	20231025	091700	92250350	19000	19000	19000	19000	40
689	20231025	091600	91490350	19000	19000	19000	19000	0
690	20231025	091500	91490350	19000	19000	19000	19000	0
691	20231025	091400	91490350	19000	19090	19120	19000	320
692	20231025	091300	85377270	19110	19100	19110	19100	24
693	20231025	091200	84918710	19100	19070	19100	18990	197
694	20231025	091100	81164270	19070	19070	19070	19070	18
695	20231025	091000	80821010	19070	19170	19170	19070	86
696	20231025	090900	79177190	19080	19070	19080	19070	119
697	20231025	090800	76907790	19080	18900	19080	18880	484
698	20231025	090700	67699620	18900	18900	18900	18900	0
699	20231025	090600	67699620	18900	19000	19000	18900	86
700	20231025	090500	66070920	19000	19020	19030	18800	877
701	20231025	090400	49408200	19040	19090	19120	19040	1021
702	20231025	090300	29950360	19080	19090	19100	19080	51
703	20231025	090200	28976770	19090	19090	19090	19090	103
704	20231025	090100	27010500	19090	19060	19250	19060	166
705	20231025	090000	23837510	19060	19240	19300	19060	1241