KissMeData/263720/min/candle-20231016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231016	202900	1123108630	19030	19030	19030	19030	2526
3	20231016	202800	1123108630	19030	19030	19030	19030	0
4	20231016	202700	1123108630	19030	19030	19030	19030	0
5	20231016	202600	1123108630	19030	19030	19030	19030	0
6	20231016	202500	1123108630	19030	19030	19030	19030	0
7	20231016	202400	1123108630	19030	19030	19030	19030	0
8	20231016	202300	1123108630	19030	19030	19030	19030	0
9	20231016	202200	1123108630	19030	19030	19030	19030	0
10	20231016	202100	1123108630	19030	19030	19030	19030	0
11	20231016	202000	1123108630	19030	19030	19030	19030	0
12	20231016	201900	1123108630	19030	19030	19030	19030	0
13	20231016	201800	1123108630	19030	19030	19030	19030	0
14	20231016	201700	1123108630	19030	19030	19030	19030	0
15	20231016	201600	1123108630	19030	19030	19030	19030	0
16	20231016	201500	1123108630	19030	19030	19030	19030	0
17	20231016	201400	1123108630	19030	19030	19030	19030	0
18	20231016	201300	1123108630	19030	19030	19030	19030	0
19	20231016	201200	1123108630	19030	19030	19030	19030	0
20	20231016	201100	1123108630	19030	19030	19030	19030	0
21	20231016	201000	1123108630	19030	19030	19030	19030	0
22	20231016	200900	1123108630	19030	19030	19030	19030	0
23	20231016	200800	1123108630	19030	19030	19030	19030	0
24	20231016	200700	1123108630	19030	19030	19030	19030	0
25	20231016	200600	1123108630	19030	19030	19030	19030	0
26	20231016	200500	1123108630	19030	19030	19030	19030	0
27	20231016	200400	1123108630	19030	19030	19030	19030	0
28	20231016	200300	1123108630	19030	19030	19030	19030	0
29	20231016	200200	1123108630	19030	19030	19030	19030	0
30	20231016	200100	1123108630	19030	19030	19030	19030	0
31	20231016	200000	1123108630	19030	19030	19030	19030	0
32	20231016	195900	1123108630	19030	19030	19030	19030	2526
33	20231016	195800	1123108630	19030	19030	19030	19030	0
34	20231016	195700	1123108630	19030	19030	19030	19030	0
35	20231016	195600	1123108630	19030	19030	19030	19030	0
36	20231016	195500	1123108630	19030	19030	19030	19030	0
37	20231016	195400	1123108630	19030	19030	19030	19030	0
38	20231016	195300	1123108630	19030	19030	19030	19030	0
39	20231016	195200	1123108630	19030	19030	19030	19030	0
40	20231016	195100	1123108630	19030	19030	19030	19030	0
41	20231016	195000	1123108630	19030	19030	19030	19030	0
42	20231016	194900	1123108630	19030	19030	19030	19030	0
43	20231016	194800	1123108630	19030	19030	19030	19030	0
44	20231016	194700	1123108630	19030	19030	19030	19030	0
45	20231016	194600	1123108630	19030	19030	19030	19030	0
46	20231016	194500	1123108630	19030	19030	19030	19030	0
47	20231016	194400	1123108630	19030	19030	19030	19030	0
48	20231016	194300	1123108630	19030	19030	19030	19030	0
49	20231016	194200	1123108630	19030	19030	19030	19030	0
50	20231016	194100	1123108630	19030	19030	19030	19030	0
51	20231016	194000	1123108630	19030	19030	19030	19030	0
52	20231016	193900	1123108630	19030	19030	19030	19030	0
53	20231016	193800	1123108630	19030	19030	19030	19030	0
54	20231016	193700	1123108630	19030	19030	19030	19030	0
55	20231016	193600	1123108630	19030	19030	19030	19030	0
56	20231016	193500	1123108630	19030	19030	19030	19030	0
57	20231016	193400	1123108630	19030	19030	19030	19030	0
58	20231016	193300	1123108630	19030	19030	19030	19030	0
59	20231016	193200	1123108630	19030	19030	19030	19030	0
60	20231016	193100	1123108630	19030	19030	19030	19030	0
61	20231016	193000	1123108630	19030	19030	19030	19030	0
62	20231016	192900	1123108630	19030	19030	19030	19030	2526
63	20231016	192800	1123108630	19030	19030	19030	19030	0
64	20231016	192700	1123108630	19030	19030	19030	19030	0
65	20231016	192600	1123108630	19030	19030	19030	19030	0
66	20231016	192500	1123108630	19030	19030	19030	19030	0
67	20231016	192400	1123108630	19030	19030	19030	19030	0
68	20231016	192300	1123108630	19030	19030	19030	19030	0
69	20231016	192200	1123108630	19030	19030	19030	19030	0
70	20231016	192100	1123108630	19030	19030	19030	19030	0
71	20231016	192000	1123108630	19030	19030	19030	19030	0
72	20231016	191900	1123108630	19030	19030	19030	19030	0
73	20231016	191800	1123108630	19030	19030	19030	19030	0
74	20231016	191700	1123108630	19030	19030	19030	19030	0
75	20231016	191600	1123108630	19030	19030	19030	19030	0
76	20231016	191500	1123108630	19030	19030	19030	19030	0
77	20231016	191400	1123108630	19030	19030	19030	19030	0
78	20231016	191300	1123108630	19030	19030	19030	19030	0
79	20231016	191200	1123108630	19030	19030	19030	19030	0
80	20231016	191100	1123108630	19030	19030	19030	19030	0
81	20231016	191000	1123108630	19030	19030	19030	19030	0
82	20231016	190900	1123108630	19030	19030	19030	19030	0
83	20231016	190800	1123108630	19030	19030	19030	19030	0
84	20231016	190700	1123108630	19030	19030	19030	19030	0
85	20231016	190600	1123108630	19030	19030	19030	19030	0
86	20231016	190500	1123108630	19030	19030	19030	19030	0
87	20231016	190400	1123108630	19030	19030	19030	19030	0
88	20231016	190300	1123108630	19030	19030	19030	19030	0
89	20231016	190200	1123108630	19030	19030	19030	19030	0
90	20231016	190100	1123108630	19030	19030	19030	19030	0
91	20231016	190000	1123108630	19030	19030	19030	19030	0
92	20231016	185900	1123108630	19030	19030	19030	19030	2526
93	20231016	185800	1123108630	19030	19030	19030	19030	0
94	20231016	185700	1123108630	19030	19030	19030	19030	0
95	20231016	185600	1123108630	19030	19030	19030	19030	0
96	20231016	185500	1123108630	19030	19030	19030	19030	0
97	20231016	185400	1123108630	19030	19030	19030	19030	0
98	20231016	185300	1123108630	19030	19030	19030	19030	0
99	20231016	185200	1123108630	19030	19030	19030	19030	0
100	20231016	185100	1123108630	19030	19030	19030	19030	0
101	20231016	185000	1123108630	19030	19030	19030	19030	0
102	20231016	184900	1123108630	19030	19030	19030	19030	0
103	20231016	184800	1123108630	19030	19030	19030	19030	0
104	20231016	184700	1123108630	19030	19030	19030	19030	0
105	20231016	184600	1123108630	19030	19030	19030	19030	0
106	20231016	184500	1123108630	19030	19030	19030	19030	0
107	20231016	184400	1123108630	19030	19030	19030	19030	0
108	20231016	184300	1123108630	19030	19030	19030	19030	0
109	20231016	184200	1123108630	19030	19030	19030	19030	0
110	20231016	184100	1123108630	19030	19030	19030	19030	0
111	20231016	184000	1123108630	19030	19030	19030	19030	0
112	20231016	183900	1123108630	19030	19030	19030	19030	0
113	20231016	183800	1123108630	19030	19030	19030	19030	0
114	20231016	183700	1123108630	19030	19030	19030	19030	0
115	20231016	183600	1123108630	19030	19030	19030	19030	0
116	20231016	183500	1123108630	19030	19030	19030	19030	0
117	20231016	183400	1123108630	19030	19030	19030	19030	0
118	20231016	183300	1123108630	19030	19030	19030	19030	0
119	20231016	183200	1123108630	19030	19030	19030	19030	0
120	20231016	183100	1123108630	19030	19030	19030	19030	0
121	20231016	183000	1123108630	19030	19030	19030	19030	0
122	20231016	182900	1123108630	19030	19030	19030	19030	2526
123	20231016	182800	1123108630	19030	19030	19030	19030	0
124	20231016	182700	1123108630	19030	19030	19030	19030	0
125	20231016	182600	1123108630	19030	19030	19030	19030	0
126	20231016	182500	1123108630	19030	19030	19030	19030	0
127	20231016	182400	1123108630	19030	19030	19030	19030	0
128	20231016	182300	1123108630	19030	19030	19030	19030	0
129	20231016	182200	1123108630	19030	19030	19030	19030	0
130	20231016	182100	1123108630	19030	19030	19030	19030	0
131	20231016	182000	1123108630	19030	19030	19030	19030	0
132	20231016	181900	1123108630	19030	19030	19030	19030	0
133	20231016	181800	1123108630	19030	19030	19030	19030	0
134	20231016	181700	1123108630	19030	19030	19030	19030	0
135	20231016	181600	1123108630	19030	19030	19030	19030	0
136	20231016	181500	1123108630	19030	19030	19030	19030	0
137	20231016	181400	1123108630	19030	19030	19030	19030	0
138	20231016	181300	1123108630	19030	19030	19030	19030	0
139	20231016	181200	1123108630	19030	19030	19030	19030	0
140	20231016	181100	1123108630	19030	19030	19030	19030	0
141	20231016	181000	1123108630	19030	19030	19030	19030	0
142	20231016	180900	1123108630	19030	19030	19030	19030	0
143	20231016	180800	1123108630	19030	19030	19030	19030	0
144	20231016	180700	1123108630	19030	19030	19030	19030	0
145	20231016	180600	1123108630	19030	19030	19030	19030	0
146	20231016	180500	1123108630	19030	19030	19030	19030	0
147	20231016	180400	1123108630	19030	19030	19030	19030	0
148	20231016	180300	1123108630	19030	19030	19030	19030	0
149	20231016	180200	1123108630	19030	19030	19030	19030	0
150	20231016	180100	1123108630	19030	19030	19030	19030	0
151	20231016	180000	1123108630	19030	19030	19030	19030	0
152	20231016	175900	1123108630	19030	19030	19030	19030	2526
153	20231016	175800	1123108630	19030	19030	19030	19030	0
154	20231016	175700	1123108630	19030	19030	19030	19030	0
155	20231016	175600	1123108630	19030	19030	19030	19030	0
156	20231016	175500	1123108630	19030	19030	19030	19030	0
157	20231016	175400	1123108630	19030	19030	19030	19030	0
158	20231016	175300	1123108630	19030	19030	19030	19030	0
159	20231016	175200	1123108630	19030	19030	19030	19030	0
160	20231016	175100	1123108630	19030	19030	19030	19030	0
161	20231016	175000	1123108630	19030	19030	19030	19030	0
162	20231016	174900	1123108630	19030	19030	19030	19030	0
163	20231016	174800	1123108630	19030	19030	19030	19030	0
164	20231016	174700	1123108630	19030	19030	19030	19030	0
165	20231016	174600	1123108630	19030	19030	19030	19030	0
166	20231016	174500	1123108630	19030	19030	19030	19030	0
167	20231016	174400	1123108630	19030	19030	19030	19030	0
168	20231016	174300	1123108630	19030	19030	19030	19030	0
169	20231016	174200	1123108630	19030	19030	19030	19030	0
170	20231016	174100	1123108630	19030	19030	19030	19030	0
171	20231016	174000	1123108630	19030	19030	19030	19030	0
172	20231016	173900	1123108630	19030	19030	19030	19030	0
173	20231016	173800	1123108630	19030	19030	19030	19030	0
174	20231016	173700	1123108630	19030	19030	19030	19030	0
175	20231016	173600	1123108630	19030	19030	19030	19030	0
176	20231016	173500	1123108630	19030	19030	19030	19030	0
177	20231016	173400	1123108630	19030	19030	19030	19030	0
178	20231016	173300	1123108630	19030	19030	19030	19030	0
179	20231016	173200	1123108630	19030	19030	19030	19030	0
180	20231016	173100	1123108630	19030	19030	19030	19030	0
181	20231016	173000	1123108630	19030	19030	19030	19030	0
182	20231016	172900	1123108630	19030	19030	19030	19030	2526
183	20231016	172800	1123108630	19030	19030	19030	19030	0
184	20231016	172700	1123108630	19030	19030	19030	19030	0
185	20231016	172600	1123108630	19030	19030	19030	19030	0
186	20231016	172500	1123108630	19030	19030	19030	19030	0
187	20231016	172400	1123108630	19030	19030	19030	19030	0
188	20231016	172300	1123108630	19030	19030	19030	19030	0
189	20231016	172200	1123108630	19030	19030	19030	19030	0
190	20231016	172100	1123108630	19030	19030	19030	19030	0
191	20231016	172000	1123108630	19030	19030	19030	19030	0
192	20231016	171900	1123108630	19030	19030	19030	19030	0
193	20231016	171800	1123108630	19030	19030	19030	19030	0
194	20231016	171700	1123108630	19030	19030	19030	19030	0
195	20231016	171600	1123108630	19030	19030	19030	19030	0
196	20231016	171500	1123108630	19030	19030	19030	19030	0
197	20231016	171400	1123108630	19030	19030	19030	19030	0
198	20231016	171300	1123108630	19030	19030	19030	19030	0
199	20231016	171200	1123108630	19030	19030	19030	19030	0
200	20231016	171100	1123108630	19030	19030	19030	19030	0
201	20231016	171000	1123108630	19030	19030	19030	19030	0
202	20231016	170900	1123108630	19030	19030	19030	19030	0
203	20231016	170800	1123108630	19030	19030	19030	19030	0
204	20231016	170700	1123108630	19030	19030	19030	19030	0
205	20231016	170600	1123108630	19030	19030	19030	19030	0
206	20231016	170500	1123108630	19030	19030	19030	19030	0
207	20231016	170400	1123108630	19030	19030	19030	19030	0
208	20231016	170300	1123108630	19030	19030	19030	19030	0
209	20231016	170200	1123108630	19030	19030	19030	19030	0
210	20231016	170100	1123108630	19030	19030	19030	19030	0
211	20231016	170000	1123108630	19030	19030	19030	19030	0
212	20231016	165900	1123108630	19030	19030	19030	19030	2526
213	20231016	165800	1123108630	19030	19030	19030	19030	0
214	20231016	165700	1123108630	19030	19030	19030	19030	0
215	20231016	165600	1123108630	19030	19030	19030	19030	0
216	20231016	165500	1123108630	19030	19030	19030	19030	0
217	20231016	165400	1123108630	19030	19030	19030	19030	0
218	20231016	165300	1123108630	19030	19030	19030	19030	0
219	20231016	165200	1123108630	19030	19030	19030	19030	0
220	20231016	165100	1123108630	19030	19030	19030	19030	0
221	20231016	165000	1123108630	19030	19030	19030	19030	0
222	20231016	164900	1123108630	19030	19030	19030	19030	0
223	20231016	164800	1123108630	19030	19030	19030	19030	0
224	20231016	164700	1123108630	19030	19030	19030	19030	0
225	20231016	164600	1123108630	19030	19030	19030	19030	0
226	20231016	164500	1123108630	19030	19030	19030	19030	0
227	20231016	164400	1123108630	19030	19030	19030	19030	0
228	20231016	164300	1123108630	19030	19030	19030	19030	0
229	20231016	164200	1123108630	19030	19030	19030	19030	0
230	20231016	164100	1123108630	19030	19030	19030	19030	0
231	20231016	164000	1123108630	19030	19030	19030	19030	0
232	20231016	163900	1123108630	19030	19030	19030	19030	0
233	20231016	163800	1123108630	19030	19030	19030	19030	0
234	20231016	163700	1123108630	19030	19030	19030	19030	0
235	20231016	163600	1123108630	19030	19030	19030	19030	0
236	20231016	163500	1123108630	19030	19030	19030	19030	0
237	20231016	163400	1123108630	19030	19030	19030	19030	0
238	20231016	163300	1123108630	19030	19030	19030	19030	0
239	20231016	163200	1123108630	19030	19030	19030	19030	0
240	20231016	163100	1123108630	19030	19030	19030	19030	0
241	20231016	163000	1123108630	19030	19030	19030	19030	0
242	20231016	162900	1123108630	19030	19030	19030	19030	2526
243	20231016	162800	1123108630	19030	19030	19030	19030	0
244	20231016	162700	1123108630	19030	19030	19030	19030	0
245	20231016	162600	1123108630	19030	19030	19030	19030	0
246	20231016	162500	1123108630	19030	19030	19030	19030	0
247	20231016	162400	1123108630	19030	19030	19030	19030	0
248	20231016	162300	1123108630	19030	19030	19030	19030	0
249	20231016	162200	1123108630	19030	19030	19030	19030	0
250	20231016	162100	1123108630	19030	19030	19030	19030	0
251	20231016	162000	1123108630	19030	19030	19030	19030	0
252	20231016	161900	1123108630	19030	19030	19030	19030	0
253	20231016	161800	1123108630	19030	19030	19030	19030	0
254	20231016	161700	1123108630	19030	19030	19030	19030	0
255	20231016	161600	1123108630	19030	19030	19030	19030	0
256	20231016	161500	1123108630	19030	19030	19030	19030	0
257	20231016	161400	1123108630	19030	19030	19030	19030	0
258	20231016	161300	1123108630	19030	19030	19030	19030	0
259	20231016	161200	1123108630	19030	19030	19030	19030	0
260	20231016	161100	1123108630	19030	19030	19030	19030	0
261	20231016	161000	1123108630	19030	19030	19030	19030	0
262	20231016	160900	1123108630	19030	19030	19030	19030	0
263	20231016	160800	1123108630	19030	19030	19030	19030	0
264	20231016	160700	1123108630	19030	19030	19030	19030	0
265	20231016	160600	1123108630	19030	19030	19030	19030	0
266	20231016	160500	1123108630	19030	19030	19030	19030	0
267	20231016	160400	1123108630	19030	19030	19030	19030	0
268	20231016	160300	1123108630	19030	19030	19030	19030	0
269	20231016	160200	1123108630	19030	19030	19030	19030	0
270	20231016	160100	1123108630	19030	19030	19030	19030	0
271	20231016	160000	1123108630	19030	19030	19030	19030	0
272	20231016	155900	1123108630	19030	19030	19030	19030	2526
273	20231016	155800	1123108630	19030	19030	19030	19030	0
274	20231016	155700	1123108630	19030	19030	19030	19030	0
275	20231016	155600	1123108630	19030	19030	19030	19030	0
276	20231016	155500	1123108630	19030	19030	19030	19030	0
277	20231016	155400	1123108630	19030	19030	19030	19030	0
278	20231016	155300	1123108630	19030	19030	19030	19030	0
279	20231016	155200	1123108630	19030	19030	19030	19030	0
280	20231016	155100	1123108630	19030	19030	19030	19030	0
281	20231016	155000	1123108630	19030	19030	19030	19030	0
282	20231016	154900	1123108630	19030	19030	19030	19030	0
283	20231016	154800	1123108630	19030	19030	19030	19030	0
284	20231016	154700	1123108630	19030	19030	19030	19030	0
285	20231016	154600	1123108630	19030	19030	19030	19030	0
286	20231016	154500	1123108630	19030	19030	19030	19030	0
287	20231016	154400	1123108630	19030	19030	19030	19030	0
288	20231016	154300	1123108630	19030	19030	19030	19030	0
289	20231016	154200	1123108630	19030	19030	19030	19030	0
290	20231016	154100	1123108630	19030	19030	19030	19030	0
291	20231016	154000	1123108630	19030	19030	19030	19030	0
292	20231016	153900	1123108630	19030	19030	19030	19030	0
293	20231016	153800	1123108630	19030	19030	19030	19030	0
294	20231016	153700	1123108630	19030	19030	19030	19030	0
295	20231016	153600	1123108630	19030	19030	19030	19030	0
296	20231016	153500	1123108630	19030	19030	19030	19030	0
297	20231016	153400	1123108630	19030	19030	19030	19030	0
298	20231016	153300	1123108630	19030	19030	19030	19030	0
299	20231016	153200	1123108630	19030	19030	19030	19030	0
300	20231016	153100	1123108630	19030	19030	19030	19030	0
301	20231016	153000	1123108630	19030	19030	19030	19030	2526
302	20231016	152900	1075038850	19070	19070	19070	19070	0
303	20231016	152800	1075038850	19070	19070	19070	19070	0
304	20231016	152700	1075038850	19070	19070	19070	19070	0
305	20231016	152600	1075038850	19070	19070	19070	19070	0
306	20231016	152500	1075038850	19070	19070	19070	19070	0
307	20231016	152400	1075038850	19070	19070	19070	19070	0
308	20231016	152300	1075038850	19070	19070	19070	19070	0
309	20231016	152200	1075038850	19070	19070	19070	19070	0
310	20231016	152100	1075038850	19070	19070	19070	19070	0
311	20231016	152000	1075038850	19070	19070	19070	19070	0
312	20231016	151900	1075038850	19070	19110	19130	19050	2233
313	20231016	151800	1032421300	19110	19150	19150	19110	1431
314	20231016	151700	1005059090	19150	19150	19150	19150	36
315	20231016	151600	1004369690	19160	19190	19190	19160	548
316	20231016	151500	993868870	19200	19200	19200	19200	0
317	20231016	151400	993868870	19200	19160	19200	19160	1006
318	20231016	151300	974569850	19150	19150	19150	19150	1
319	20231016	151200	974550700	19150	19140	19150	19140	19
320	20231016	151100	974186950	19140	19140	19140	19140	9
321	20231016	151000	974014690	19130	19120	19130	19120	203
322	20231016	150900	970133310	19130	19130	19130	19130	1
323	20231016	150800	970114180	19150	19110	19150	19110	233
324	20231016	150700	965654040	19120	19110	19120	19110	27
325	20231016	150600	965138010	19100	19080	19100	19080	40
326	20231016	150500	964374580	19070	19070	19070	19070	52
327	20231016	150400	963382940	19070	19070	19070	19070	8
328	20231016	150300	963230380	19070	19090	19090	19070	163
329	20231016	150200	960120770	19070	19070	19070	19070	1260
330	20231016	150100	936092570	19070	19070	19070	19070	10
331	20231016	150000	935901870	19070	19080	19100	19070	131
332	20231016	145900	933401370	19080	19080	19080	19080	183
333	20231016	145800	929909730	19080	19090	19090	19080	350
334	20231016	145700	923230230	19090	19090	19090	19090	13
335	20231016	145600	922982060	19100	19100	19100	19100	12
336	20231016	145500	922752860	19090	19090	19090	19090	6
337	20231016	145400	922638320	19090	19100	19110	19090	127
338	20231016	145300	920213150	19110	19110	19110	19100	5
339	20231016	145200	920117630	19100	19100	19100	19100	18
340	20231016	145100	919773830	19100	19100	19100	19100	2
341	20231016	145000	919735630	19100	19100	19100	19100	8
342	20231016	144900	919582830	19100	19100	19100	19100	2
343	20231016	144800	919544630	19100	19100	19100	19100	8
344	20231016	144700	919391830	19100	19110	19110	19100	72
345	20231016	144600	918016620	19110	19110	19110	19110	8
346	20231016	144500	917863740	19100	19100	19100	19100	8
347	20231016	144400	917710940	19100	19100	19100	19100	0
348	20231016	144300	917710940	19100	19100	19100	19100	10
349	20231016	144200	917519940	19100	19100	19100	19100	0
350	20231016	144100	917519940	19100	19100	19100	19100	23
351	20231016	144000	917080640	19110	19110	19110	19110	1
352	20231016	143900	917061530	19100	19100	19100	19100	0
353	20231016	143800	917061530	19100	19100	19100	19100	9
354	20231016	143700	916889630	19100	19100	19100	19100	7
355	20231016	143600	916755930	19100	19100	19100	19100	0
356	20231016	143500	916755930	19100	19100	19100	19100	7
357	20231016	143400	916622230	19110	19110	19110	19110	0
358	20231016	143300	916622230	19110	19110	19110	19110	1
359	20231016	143200	916603120	19110	19110	19110	19110	0
360	20231016	143100	916603120	19110	19100	19110	19100	52
361	20231016	143000	915609420	19100	19100	19100	19100	0
362	20231016	142900	915609420	19100	19100	19100	19100	0
363	20231016	142800	915609420	19100	19100	19100	19100	0
364	20231016	142700	915609420	19100	19110	19110	19100	161
365	20231016	142600	912534300	19120	19120	19120	19120	0
366	20231016	142500	912534300	19120	19120	19120	19120	0
367	20231016	142400	912534300	19120	19100	19120	19100	35
368	20231016	142300	911865760	19100	19100	19100	19100	242
369	20231016	142200	907243560	19130	19100	19130	19100	2
370	20231016	142100	907205330	19100	19110	19110	19100	101
371	20231016	142000	905276070	19130	19130	19130	19130	0
372	20231016	141900	905276070	19130	19130	19130	19130	2
373	20231016	141800	905237810	19130	19130	19130	19130	0
374	20231016	141700	905237810	19130	19130	19130	19130	0
375	20231016	141600	905237810	19130	19130	19130	19130	7
376	20231016	141500	905103900	19130	19130	19130	19130	19
377	20231016	141400	904740430	19150	19150	19150	19150	0
378	20231016	141300	904740430	19150	19150	19150	19150	0
379	20231016	141200	904740430	19150	19150	19150	19150	0
380	20231016	141100	904740430	19150	19150	19150	19150	1
381	20231016	141000	904721280	19150	19150	19150	19150	0
382	20231016	140900	904721280	19150	19130	19150	19130	229
383	20231016	140800	900338140	19130	19100	19130	19100	31
384	20231016	140700	899746010	19150	19150	19150	19150	0
385	20231016	140600	899746010	19150	19150	19150	19150	0
386	20231016	140500	899746010	19150	19150	19150	19150	0
387	20231016	140400	899746010	19150	19120	19150	19120	184
388	20231016	140300	896222470	19100	19100	19100	19100	300
389	20231016	140200	890492470	19100	19100	19100	19100	0
390	20231016	140100	890492470	19100	19100	19100	19100	9
391	20231016	140000	890320570	19100	19100	19100	19100	50
392	20231016	135900	889365570	19100	19120	19140	19100	360
393	20231016	135800	882478830	19120	19120	19120	19120	0
394	20231016	135700	882478830	19120	19120	19120	19120	0
395	20231016	135600	882478830	19120	19120	19120	19120	0
396	20231016	135500	882478830	19120	19120	19120	19120	40
397	20231016	135400	881714030	19120	19120	19120	19120	30
398	20231016	135300	881140430	19120	19110	19120	19110	52
399	20231016	135200	880146420	19120	19120	19120	19120	0
400	20231016	135100	880146420	19120	19120	19120	19120	1
401	20231016	135000	880127300	19110	19100	19110	19100	22
402	20231016	134900	879707010	19090	19120	19120	19090	501
403	20231016	134800	870136900	19130	19130	19130	19130	0
404	20231016	134700	870136900	19130	19130	19130	19130	104
405	20231016	134600	868147380	19130	19130	19130	19130	17
406	20231016	134500	867822170	19130	19130	19130	19130	0
407	20231016	134400	867822170	19130	19130	19130	19130	65
408	20231016	134300	866578720	19130	19150	19150	19130	598
409	20231016	134200	855133660	19140	19140	19140	19140	0
410	20231016	134100	855133660	19140	19150	19150	19140	11
411	20231016	134000	854923040	19150	19150	19150	19150	2
412	20231016	133900	854884740	19150	19150	19150	19150	0
413	20231016	133800	854884740	19150	19160	19160	19150	52
414	20231016	133700	853888720	19160	19160	19160	19160	0
415	20231016	133600	853888720	19160	19160	19160	19160	0
416	20231016	133500	853888720	19160	19160	19160	19160	0
417	20231016	133400	853888720	19160	19160	19160	19160	0
418	20231016	133300	853888720	19160	19160	19160	19160	50
419	20231016	133200	852930720	19180	19170	19180	19170	119
420	20231016	133100	850649390	19170	19170	19170	19170	31
421	20231016	133000	850055120	19160	19150	19160	19150	221
422	20231016	132900	845822740	19150	19150	19150	19150	0
423	20231016	132800	845822740	19150	19150	19150	19150	26
424	20231016	132700	845324840	19150	19150	19150	19150	0
425	20231016	132600	845324840	19150	19160	19160	19150	251
426	20231016	132500	840517670	19150	19150	19150	19150	0
427	20231016	132400	840517670	19150	19180	19180	19150	587
428	20231016	132300	829269110	19180	19180	19180	19180	0
429	20231016	132200	829269110	19180	19180	19180	19180	11
430	20231016	132100	829058130	19170	19170	19170	19170	15
431	20231016	132000	828770580	19160	19160	19160	19160	0
432	20231016	131900	828770580	19160	19160	19160	19160	7
433	20231016	131800	828636460	19160	19160	19160	19160	0
434	20231016	131700	828636460	19160	19180	19200	19160	412
435	20231016	131600	820740940	19180	19180	19180	19180	0
436	20231016	131500	820740940	19180	19180	19180	19180	0
437	20231016	131400	820740940	19180	19180	19180	19180	85
438	20231016	131300	819110640	19160	19160	19160	19160	2
439	20231016	131200	819072320	19160	19180	19180	19160	5
440	20231016	131100	818976500	19200	19200	19200	19200	22
441	20231016	131000	818554100	19200	19210	19210	19200	140
442	20231016	130900	815864710	19240	19240	19240	19240	0
443	20231016	130800	815864710	19240	19240	19240	19240	1
444	20231016	130700	815845470	19240	19240	19240	19240	0
445	20231016	130600	815845470	19240	19240	19240	19240	315
446	20231016	130500	809784870	19210	19180	19210	19180	688
447	20231016	130400	796576050	19170	19170	19170	19170	0
448	20231016	130300	796576050	19170	19160	19170	19160	108
449	20231016	130200	794505720	19160	19170	19170	19160	35
450	20231016	130100	793835090	19160	19160	19160	19160	0
451	20231016	130000	793835090	19160	19150	19160	19150	14
452	20231016	125900	793566860	19150	19150	19150	19150	2
453	20231016	125800	793528560	19150	19150	19150	19150	0
454	20231016	125700	793528560	19150	19150	19150	19150	2
455	20231016	125600	793490260	19150	19150	19150	19150	10
456	20231016	125500	793298760	19150	19150	19150	19150	0
457	20231016	125400	793298760	19150	19150	19150	19150	0
458	20231016	125300	793298760	19150	19150	19150	19150	0
459	20231016	125200	793298760	19150	19150	19150	19150	0
460	20231016	125100	793298760	19150	19150	19150	19150	0
461	20231016	125000	793298760	19150	19150	19150	19150	0
462	20231016	124900	793298760	19150	19150	19150	19150	0
463	20231016	124800	793298760	19150	19150	19150	19150	0
464	20231016	124700	793298760	19150	19150	19150	19150	0
465	20231016	124600	793298760	19150	19150	19150	19150	0
466	20231016	124500	793298760	19150	19170	19180	19150	611
467	20231016	124400	781584020	19170	19180	19180	19170	101
468	20231016	124300	779647800	19170	19170	19170	19150	21
469	20231016	124200	779245430	19190	19190	19190	19190	0
470	20231016	124100	779245430	19190	19190	19190	19190	2
471	20231016	124000	779207050	19190	19190	19190	19190	20
472	20231016	123900	778823250	19190	19190	19190	19190	0
473	20231016	123800	778823250	19190	19190	19190	19190	0
474	20231016	123700	778823250	19190	19190	19190	19190	0
475	20231016	123600	778823250	19190	19160	19190	19160	157
476	20231016	123500	775813360	19130	19160	19160	19130	9
477	20231016	123400	775641160	19130	19140	19140	19130	83
478	20231016	123300	774052670	19190	19190	19190	19190	0
479	20231016	123200	774052670	19190	19190	19190	19190	0
480	20231016	123100	774052670	19190	19190	19190	19190	0
481	20231016	123000	774052670	19190	19190	19190	19190	0
482	20231016	122900	774052670	19190	19190	19190	19190	0
483	20231016	122800	774052670	19190	19190	19190	19190	0
484	20231016	122700	774052670	19190	19190	19190	19190	0
485	20231016	122600	774052670	19190	19190	19190	19190	0
486	20231016	122500	774052670	19190	19190	19190	19190	0
487	20231016	122400	774052670	19190	19190	19190	19180	101
488	20231016	122300	772114640	19130	19110	19130	19110	23
489	20231016	122200	771674880	19120	19120	19120	19120	0
490	20231016	122100	771674880	19120	19120	19120	19120	1
491	20231016	122000	771655760	19120	19120	19120	19120	0
492	20231016	121900	771655760	19120	19120	19120	19120	30
493	20231016	121800	771082160	19120	19090	19120	19090	60
494	20231016	121700	769936520	19070	19070	19070	19070	10
495	20231016	121600	769745820	19090	19090	19090	19090	93
496	20231016	121500	767970450	19080	19070	19080	19070	13
497	20231016	121400	767722420	19080	19080	19080	19080	0
498	20231016	121300	767722420	19080	19080	19080	19080	1
499	20231016	121200	767703340	19070	19070	19070	19070	0
500	20231016	121100	767703340	19070	19070	19070	19070	0
501	20231016	121000	767703340	19070	19070	19070	19070	0
502	20231016	120900	767703340	19070	19060	19070	19060	122
503	20231016	120800	765377140	19050	19050	19050	19050	0
504	20231016	120700	765377140	19050	19050	19060	19050	605
505	20231016	120600	753851840	19050	19060	19060	19050	45
506	20231016	120500	752994150	19060	19060	19060	19060	10
507	20231016	120400	752803550	19070	19070	19070	19070	0
508	20231016	120300	752803550	19070	19070	19070	19070	0
509	20231016	120200	752803550	19070	19070	19070	19060	181
510	20231016	120100	749351960	19070	19070	19070	19070	8
511	20231016	120000	749199400	19100	19100	19100	19070	1305
512	20231016	115900	724278230	19100	19100	19100	19100	175
513	20231016	115800	720935730	19120	19120	19120	19110	568
514	20231016	115700	710080330	19120	19130	19130	19120	140
515	20231016	115600	707403520	19130	19130	19130	19130	106
516	20231016	115500	705375740	19130	19140	19140	19130	213
517	20231016	115400	701301040	19160	19160	19160	19160	0
518	20231016	115300	701301040	19160	19160	19160	19160	1
519	20231016	115200	701281880	19140	19140	19140	19140	0
520	20231016	115100	701281880	19140	19150	19150	19140	617
521	20231016	115000	689467940	19160	19180	19180	19160	244
522	20231016	114900	684792850	19170	19170	19170	19170	0
523	20231016	114800	684792850	19170	19170	19170	19170	6
524	20231016	114700	684677830	19170	19170	19170	19170	0
525	20231016	114600	684677830	19170	19170	19170	19170	1
526	20231016	114500	684658660	19210	19210	19210	19210	0
527	20231016	114400	684658660	19210	19190	19210	19190	172
528	20231016	114300	681356010	19190	19190	19190	19190	0
529	20231016	114200	681356010	19190	19160	19190	19160	3
530	20231016	114100	681298500	19160	19160	19160	19160	14
531	20231016	114000	681030260	19160	19160	19160	19160	0
532	20231016	113900	681030260	19160	19200	19200	19160	572
533	20231016	113800	670065090	19170	19170	19170	19170	0
534	20231016	113700	670065090	19170	19170	19170	19170	2
535	20231016	113600	670026750	19170	19180	19180	19170	300
536	20231016	113500	664274490	19200	19200	19200	19200	4
537	20231016	113400	664197690	19200	19180	19200	19180	11
538	20231016	113300	663986690	19220	19220	19220	19220	0
539	20231016	113200	663986690	19220	19210	19220	19190	321
540	20231016	113100	657822830	19210	19210	19210	19210	2
541	20231016	113000	657784410	19220	19220	19220	19220	0
542	20231016	112900	657784410	19220	19220	19220	19220	1
543	20231016	112800	657765190	19240	19240	19240	19240	0
544	20231016	112700	657765190	19240	19240	19240	19240	1
545	20231016	112600	657745950	19210	19210	19210	19210	2
546	20231016	112500	657707530	19200	19200	19200	19200	0
547	20231016	112400	657707530	19200	19200	19200	19200	0
548	20231016	112300	657707530	19200	19200	19200	19200	5
549	20231016	112200	657611530	19200	19230	19240	19200	250
550	20231016	112100	652805750	19200	19200	19200	19200	2
551	20231016	112000	652767350	19230	19230	19230	19230	1
552	20231016	111900	652748120	19230	19230	19230	19230	0
553	20231016	111800	652748120	19230	19230	19230	19210	258
554	20231016	111700	647791550	19220	19220	19220	19220	16
555	20231016	111600	647484030	19210	19210	19210	19210	0
556	20231016	111500	647484030	19210	19210	19210	19210	0
557	20231016	111400	647484030	19210	19210	19250	19200	97
558	20231016	111300	645620930	19210	19190	19290	19190	137
559	20231016	111200	642990300	19190	19200	19200	19190	547
560	20231016	111100	632490490	19210	19220	19220	19210	150
561	20231016	111000	629608810	19220	19220	19240	19220	8
562	20231016	110900	629455010	19220	19220	19220	19220	0
563	20231016	110800	629455010	19220	19250	19250	19220	3
564	20231016	110700	629397320	19230	19220	19230	19220	71
565	20231016	110600	628032170	19220	19220	19220	19220	15
566	20231016	110500	627743870	19260	19260	19260	19260	2
567	20231016	110400	627705350	19260	19260	19260	19260	162
568	20231016	110300	624585230	19290	19290	19290	19290	1
569	20231016	110200	624565940	19260	19260	19260	19260	50
570	20231016	110100	623602940	19290	19290	19290	19290	0
571	20231016	110000	623602940	19290	19290	19290	19290	0
572	20231016	105900	623602940	19290	19290	19290	19290	0
573	20231016	105800	623602940	19290	19290	19290	19290	0
574	20231016	105700	623602940	19290	19290	19290	19260	804
575	20231016	105600	608117790	19290	19290	19290	19290	0
576	20231016	105500	608117790	19290	19290	19290	19290	1
577	20231016	105400	608098500	19290	19290	19290	19290	1
578	20231016	105300	608079210	19260	19240	19260	19240	1136
579	20231016	105200	586205200	19230	19250	19250	19230	579
580	20231016	105100	575059790	19260	19260	19260	19260	23
581	20231016	105000	574616810	19260	19260	19260	19260	0
582	20231016	104900	574616810	19260	19260	19260	19260	2
583	20231016	104800	574578290	19270	19270	19270	19270	6
584	20231016	104700	574462670	19270	19270	19270	19270	5
585	20231016	104600	574366320	19270	19250	19270	19240	350
586	20231016	104500	567628660	19250	19250	19250	19250	131
587	20231016	104400	565106910	19250	19250	19250	19250	2
588	20231016	104300	565068410	19260	19260	19260	19260	1
589	20231016	104200	565049150	19250	19250	19250	19250	0
590	20231016	104100	565049150	19250	19250	19250	19250	63
591	20231016	104000	563836400	19230	19260	19260	19230	256
592	20231016	103900	558910400	19250	19260	19260	19250	65
593	20231016	103800	557658520	19290	19270	19290	19260	59
594	20231016	103700	556521940	19270	19270	19270	19270	2
595	20231016	103600	556483400	19300	19260	19300	19260	3
596	20231016	103500	556425580	19300	19290	19300	19290	60
597	20231016	103400	555267840	19290	19260	19290	19260	16
598	20231016	103300	554959440	19260	19260	19260	19260	0
599	20231016	103200	554959440	19260	19260	19260	19260	1
600	20231016	103100	554940180	19260	19260	19270	19260	18
601	20231016	103000	554593400	19300	19230	19300	19230	311
602	20231016	102900	548607630	19220	19220	19240	19220	445
603	20231016	102800	540054670	19220	19220	19220	19220	267
604	20231016	102700	534922930	19220	19200	19220	19200	39
605	20231016	102600	534173550	19240	19210	19240	19210	472
606	20231016	102500	525101450	19210	19220	19220	19210	132
607	20231016	102400	522564520	19240	19240	19240	19240	10
608	20231016	102300	522372120	19290	19290	19290	19290	1
609	20231016	102200	522352830	19220	19290	19290	19220	95
610	20231016	102100	520520420	19300	19200	19300	19200	474
611	20231016	102000	511416650	19210	19230	19230	19210	829
612	20231016	101900	495480000	19210	19210	19210	19210	0
613	20231016	101800	495480000	19210	19210	19210	19210	0
614	20231016	101700	495480000	19210	19210	19210	19210	2
615	20231016	101600	495441580	19240	19210	19250	19210	707
616	20231016	101500	481857320	19210	19220	19220	19210	286
617	20231016	101400	476362480	19220	19230	19230	19220	471
618	20231016	101300	467309730	19230	19230	19230	19230	2
619	20231016	101200	467271270	19230	19230	19230	19230	2
620	20231016	101100	467232810	19230	19300	19300	19230	882
621	20231016	101000	450262340	19260	19300	19300	19260	8
622	20231016	100900	450108020	19300	19300	19300	19300	20
623	20231016	100800	449722020	19300	19250	19300	19250	264
624	20231016	100700	444639970	19300	19250	19300	19250	8
625	20231016	100600	444485920	19300	19300	19300	19300	68
626	20231016	100500	443173520	19290	19290	19300	19240	326
627	20231016	100400	436893860	19260	19250	19260	19250	28
628	20231016	100300	436354820	19240	19290	19290	19240	12
629	20231016	100200	436123440	19250	19240	19250	19240	205
630	20231016	100100	432178840	19230	19240	19240	19230	297
631	20231016	100000	426464570	19240	19280	19280	19240	13
632	20231016	095900	426214410	19240	19240	19240	19240	3
633	20231016	095800	426156690	19230	19230	19230	19230	7
634	20231016	095700	426022080	19280	19230	19280	19230	13
635	20231016	095600	425772040	19230	19230	19230	19230	3
636	20231016	095500	425714350	19280	19230	19280	19230	2
637	20231016	095400	425675840	19230	19230	19230	19230	2
638	20231016	095300	425637380	19280	19230	19280	19230	35
639	20231016	095200	424964280	19280	19230	19280	19230	3
640	20231016	095100	424906540	19290	19230	19290	19220	236
641	20231016	095000	420367990	19210	19210	19210	19210	39
642	20231016	094900	419618800	19240	19240	19240	19240	1
643	20231016	094800	419599560	19240	19200	19240	19200	3
644	20231016	094700	419541920	19200	19230	19230	19200	644
645	20231016	094600	407167440	19250	19260	19260	19250	233
646	20231016	094500	402681690	19260	19270	19270	19260	50
647	20231016	094400	401718660	19350	19350	19350	19350	0
648	20231016	094300	401718660	19350	19350	19350	19350	0
649	20231016	094200	401718660	19350	19350	19350	19350	10
650	20231016	094100	401525160	19350	19270	19350	19230	701
651	20231016	094000	388029650	19270	19290	19290	19270	45
652	20231016	093900	387162200	19350	19300	19350	19280	92
653	20231016	093800	385387490	19360	19300	19360	19300	11
654	20231016	093700	385175130	19300	19300	19300	19300	238
655	20231016	093600	380581730	19360	19360	19360	19360	356
656	20231016	093500	373689570	19360	19360	19360	19360	1
657	20231016	093400	373670210	19300	19300	19300	19300	0
658	20231016	093300	373670210	19300	19360	19360	19300	5
659	20231016	093200	373573470	19360	19360	19360	19360	1
660	20231016	093100	373554110	19360	19360	19360	19360	6
661	20231016	093000	373437950	19370	19260	19370	19250	104
662	20231016	092900	371432780	19260	19300	19300	19260	518
663	20231016	092800	361443320	19300	19300	19300	19300	16
664	20231016	092700	361134520	19370	19290	19370	19290	1208
665	20231016	092600	337820730	19280	19310	19310	19280	214
666	20231016	092500	333690490	19400	19340	19400	19320	128
667	20231016	092400	331214870	19350	19410	19410	19340	57
668	20231016	092300	330111400	19320	19310	19320	19310	142
669	20231016	092200	327368490	19310	19240	19310	19240	104
670	20231016	092100	325367050	19240	19240	19240	19240	10
671	20231016	092000	325174650	19260	19260	19260	19260	1
672	20231016	091900	325155390	19260	19200	19260	19180	907
673	20231016	091800	307740410	19210	19220	19230	19210	113
674	20231016	091700	305568890	19220	19260	19260	19220	506
675	20231016	091600	295829900	19260	19290	19450	19260	1880
676	20231016	091500	259588240	19330	19350	19450	19300	667
677	20231016	091400	246689450	19350	19430	19500	19350	811
678	20231016	091300	230956330	19500	19320	19500	19320	832
679	20231016	091200	214848630	19320	19210	19320	19210	248
680	20231016	091100	210074030	19200	19200	19200	19200	2
681	20231016	091000	210035630	19260	19200	19260	19200	256
682	20231016	090900	205120310	19160	19170	19200	19160	210
683	20231016	090800	201095940	19170	19160	19200	19150	440
684	20231016	090700	192668430	19170	19480	19480	19170	550
685	20231016	090600	182114680	19200	19230	19320	19200	560
686	20231016	090500	171327100	19230	19230	19230	19180	96
687	20231016	090400	169484480	19160	19280	19290	19160	560
688	20231016	090300	158708760	19300	19380	19560	19280	1219
689	20231016	090200	135168610	19390	19370	19790	19310	867
690	20231016	090100	118195750	19370	19200	19370	19100	3201
691	20231016	090000	56759480	19200	19550	19550	19120	2940