KissMeData/388720/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	205000	646661920	18950	18950	18950	18950	608
3	20231023	204900	646661920	18950	18950	18950	18950	0
4	20231023	204800	646661920	18950	18950	18950	18950	0
5	20231023	204700	646661920	18950	18950	18950	18950	0
6	20231023	204600	646661920	18950	18950	18950	18950	0
7	20231023	204500	646661920	18950	18950	18950	18950	0
8	20231023	204400	646661920	18950	18950	18950	18950	0
9	20231023	204300	646661920	18950	18950	18950	18950	0
10	20231023	204200	646661920	18950	18950	18950	18950	0
11	20231023	204100	646661920	18950	18950	18950	18950	0
12	20231023	204000	646661920	18950	18950	18950	18950	0
13	20231023	203900	646661920	18950	18950	18950	18950	0
14	20231023	203800	646661920	18950	18950	18950	18950	0
15	20231023	203700	646661920	18950	18950	18950	18950	0
16	20231023	203600	646661920	18950	18950	18950	18950	0
17	20231023	203500	646661920	18950	18950	18950	18950	0
18	20231023	203400	646661920	18950	18950	18950	18950	0
19	20231023	203300	646661920	18950	18950	18950	18950	0
20	20231023	203200	646661920	18950	18950	18950	18950	0
21	20231023	203100	646661920	18950	18950	18950	18950	0
22	20231023	203000	646661920	18950	18950	18950	18950	0
23	20231023	202900	646661920	18950	18950	18950	18950	0
24	20231023	202800	646661920	18950	18950	18950	18950	0
25	20231023	202700	646661920	18950	18950	18950	18950	0
26	20231023	202600	646661920	18950	18950	18950	18950	0
27	20231023	202500	646661920	18950	18950	18950	18950	0
28	20231023	202400	646661920	18950	18950	18950	18950	0
29	20231023	202300	646661920	18950	18950	18950	18950	0
30	20231023	202200	646661920	18950	18950	18950	18950	0
31	20231023	202100	646661920	18950	18950	18950	18950	0
32	20231023	202000	646661920	18950	18950	18950	18950	608
33	20231023	201900	646661920	18950	18950	18950	18950	0
34	20231023	201800	646661920	18950	18950	18950	18950	0
35	20231023	201700	646661920	18950	18950	18950	18950	0
36	20231023	201600	646661920	18950	18950	18950	18950	0
37	20231023	201500	646661920	18950	18950	18950	18950	0
38	20231023	201400	646661920	18950	18950	18950	18950	0
39	20231023	201300	646661920	18950	18950	18950	18950	0
40	20231023	201200	646661920	18950	18950	18950	18950	0
41	20231023	201100	646661920	18950	18950	18950	18950	0
42	20231023	201000	646661920	18950	18950	18950	18950	0
43	20231023	200900	646661920	18950	18950	18950	18950	0
44	20231023	200800	646661920	18950	18950	18950	18950	0
45	20231023	200700	646661920	18950	18950	18950	18950	0
46	20231023	200600	646661920	18950	18950	18950	18950	0
47	20231023	200500	646661920	18950	18950	18950	18950	0
48	20231023	200400	646661920	18950	18950	18950	18950	0
49	20231023	200300	646661920	18950	18950	18950	18950	0
50	20231023	200200	646661920	18950	18950	18950	18950	0
51	20231023	200100	646661920	18950	18950	18950	18950	0
52	20231023	200000	646661920	18950	18950	18950	18950	0
53	20231023	195900	646661920	18950	18950	18950	18950	0
54	20231023	195800	646661920	18950	18950	18950	18950	0
55	20231023	195700	646661920	18950	18950	18950	18950	0
56	20231023	195600	646661920	18950	18950	18950	18950	0
57	20231023	195500	646661920	18950	18950	18950	18950	0
58	20231023	195400	646661920	18950	18950	18950	18950	0
59	20231023	195300	646661920	18950	18950	18950	18950	0
60	20231023	195200	646661920	18950	18950	18950	18950	0
61	20231023	195100	646661920	18950	18950	18950	18950	0
62	20231023	195000	646661920	18950	18950	18950	18950	608
63	20231023	194900	646661920	18950	18950	18950	18950	0
64	20231023	194800	646661920	18950	18950	18950	18950	0
65	20231023	194700	646661920	18950	18950	18950	18950	0
66	20231023	194600	646661920	18950	18950	18950	18950	0
67	20231023	194500	646661920	18950	18950	18950	18950	0
68	20231023	194400	646661920	18950	18950	18950	18950	0
69	20231023	194300	646661920	18950	18950	18950	18950	0
70	20231023	194200	646661920	18950	18950	18950	18950	0
71	20231023	194100	646661920	18950	18950	18950	18950	0
72	20231023	194000	646661920	18950	18950	18950	18950	0
73	20231023	193900	646661920	18950	18950	18950	18950	0
74	20231023	193800	646661920	18950	18950	18950	18950	0
75	20231023	193700	646661920	18950	18950	18950	18950	0
76	20231023	193600	646661920	18950	18950	18950	18950	0
77	20231023	193500	646661920	18950	18950	18950	18950	0
78	20231023	193400	646661920	18950	18950	18950	18950	0
79	20231023	193300	646661920	18950	18950	18950	18950	0
80	20231023	193200	646661920	18950	18950	18950	18950	0
81	20231023	193100	646661920	18950	18950	18950	18950	0
82	20231023	193000	646661920	18950	18950	18950	18950	0
83	20231023	192900	646661920	18950	18950	18950	18950	0
84	20231023	192800	646661920	18950	18950	18950	18950	0
85	20231023	192700	646661920	18950	18950	18950	18950	0
86	20231023	192600	646661920	18950	18950	18950	18950	0
87	20231023	192500	646661920	18950	18950	18950	18950	0
88	20231023	192400	646661920	18950	18950	18950	18950	0
89	20231023	192300	646661920	18950	18950	18950	18950	0
90	20231023	192200	646661920	18950	18950	18950	18950	0
91	20231023	192100	646661920	18950	18950	18950	18950	0
92	20231023	192000	646661920	18950	18950	18950	18950	608
93	20231023	191900	646661920	18950	18950	18950	18950	0
94	20231023	191800	646661920	18950	18950	18950	18950	0
95	20231023	191700	646661920	18950	18950	18950	18950	0
96	20231023	191600	646661920	18950	18950	18950	18950	0
97	20231023	191500	646661920	18950	18950	18950	18950	0
98	20231023	191400	646661920	18950	18950	18950	18950	0
99	20231023	191300	646661920	18950	18950	18950	18950	0
100	20231023	191200	646661920	18950	18950	18950	18950	0
101	20231023	191100	646661920	18950	18950	18950	18950	0
102	20231023	191000	646661920	18950	18950	18950	18950	0
103	20231023	190900	646661920	18950	18950	18950	18950	0
104	20231023	190800	646661920	18950	18950	18950	18950	0
105	20231023	190700	646661920	18950	18950	18950	18950	0
106	20231023	190600	646661920	18950	18950	18950	18950	0
107	20231023	190500	646661920	18950	18950	18950	18950	0
108	20231023	190400	646661920	18950	18950	18950	18950	0
109	20231023	190300	646661920	18950	18950	18950	18950	0
110	20231023	190200	646661920	18950	18950	18950	18950	0
111	20231023	190100	646661920	18950	18950	18950	18950	0
112	20231023	190000	646661920	18950	18950	18950	18950	0
113	20231023	185900	646661920	18950	18950	18950	18950	0
114	20231023	185800	646661920	18950	18950	18950	18950	0
115	20231023	185700	646661920	18950	18950	18950	18950	0
116	20231023	185600	646661920	18950	18950	18950	18950	0
117	20231023	185500	646661920	18950	18950	18950	18950	0
118	20231023	185400	646661920	18950	18950	18950	18950	0
119	20231023	185300	646661920	18950	18950	18950	18950	0
120	20231023	185200	646661920	18950	18950	18950	18950	0
121	20231023	185100	646661920	18950	18950	18950	18950	0
122	20231023	185000	646661920	18950	18950	18950	18950	608
123	20231023	184900	646661920	18950	18950	18950	18950	0
124	20231023	184800	646661920	18950	18950	18950	18950	0
125	20231023	184700	646661920	18950	18950	18950	18950	0
126	20231023	184600	646661920	18950	18950	18950	18950	0
127	20231023	184500	646661920	18950	18950	18950	18950	0
128	20231023	184400	646661920	18950	18950	18950	18950	0
129	20231023	184300	646661920	18950	18950	18950	18950	0
130	20231023	184200	646661920	18950	18950	18950	18950	0
131	20231023	184100	646661920	18950	18950	18950	18950	0
132	20231023	184000	646661920	18950	18950	18950	18950	0
133	20231023	183900	646661920	18950	18950	18950	18950	0
134	20231023	183800	646661920	18950	18950	18950	18950	0
135	20231023	183700	646661920	18950	18950	18950	18950	0
136	20231023	183600	646661920	18950	18950	18950	18950	0
137	20231023	183500	646661920	18950	18950	18950	18950	0
138	20231023	183400	646661920	18950	18950	18950	18950	0
139	20231023	183300	646661920	18950	18950	18950	18950	0
140	20231023	183200	646661920	18950	18950	18950	18950	0
141	20231023	183100	646661920	18950	18950	18950	18950	0
142	20231023	183000	646661920	18950	18950	18950	18950	0
143	20231023	182900	646661920	18950	18950	18950	18950	0
144	20231023	182800	646661920	18950	18950	18950	18950	0
145	20231023	182700	646661920	18950	18950	18950	18950	0
146	20231023	182600	646661920	18950	18950	18950	18950	0
147	20231023	182500	646661920	18950	18950	18950	18950	0
148	20231023	182400	646661920	18950	18950	18950	18950	0
149	20231023	182300	646661920	18950	18950	18950	18950	0
150	20231023	182200	646661920	18950	18950	18950	18950	0
151	20231023	182100	646661920	18950	18950	18950	18950	0
152	20231023	182000	646661920	18950	18950	18950	18950	608
153	20231023	181900	646661920	18950	18950	18950	18950	0
154	20231023	181800	646661920	18950	18950	18950	18950	0
155	20231023	181700	646661920	18950	18950	18950	18950	0
156	20231023	181600	646661920	18950	18950	18950	18950	0
157	20231023	181500	646661920	18950	18950	18950	18950	0
158	20231023	181400	646661920	18950	18950	18950	18950	0
159	20231023	181300	646661920	18950	18950	18950	18950	0
160	20231023	181200	646661920	18950	18950	18950	18950	0
161	20231023	181100	646661920	18950	18950	18950	18950	0
162	20231023	181000	646661920	18950	18950	18950	18950	0
163	20231023	180900	646661920	18950	18950	18950	18950	0
164	20231023	180800	646661920	18950	18950	18950	18950	0
165	20231023	180700	646661920	18950	18950	18950	18950	0
166	20231023	180600	646661920	18950	18950	18950	18950	0
167	20231023	180500	646661920	18950	18950	18950	18950	0
168	20231023	180400	646661920	18950	18950	18950	18950	0
169	20231023	180300	646661920	18950	18950	18950	18950	0
170	20231023	180200	646661920	18950	18950	18950	18950	0
171	20231023	180100	646661920	18950	18950	18950	18950	0
172	20231023	180000	646661920	18950	18950	18950	18950	0
173	20231023	175900	646661920	18950	18950	18950	18950	0
174	20231023	175800	646661920	18950	18950	18950	18950	0
175	20231023	175700	646661920	18950	18950	18950	18950	0
176	20231023	175600	646661920	18950	18950	18950	18950	0
177	20231023	175500	646661920	18950	18950	18950	18950	0
178	20231023	175400	646661920	18950	18950	18950	18950	0
179	20231023	175300	646661920	18950	18950	18950	18950	0
180	20231023	175200	646661920	18950	18950	18950	18950	0
181	20231023	175100	646661920	18950	18950	18950	18950	0
182	20231023	175000	646661920	18950	18950	18950	18950	608
183	20231023	174900	646661920	18950	18950	18950	18950	0
184	20231023	174800	646661920	18950	18950	18950	18950	0
185	20231023	174700	646661920	18950	18950	18950	18950	0
186	20231023	174600	646661920	18950	18950	18950	18950	0
187	20231023	174500	646661920	18950	18950	18950	18950	0
188	20231023	174400	646661920	18950	18950	18950	18950	0
189	20231023	174300	646661920	18950	18950	18950	18950	0
190	20231023	174200	646661920	18950	18950	18950	18950	0
191	20231023	174100	646661920	18950	18950	18950	18950	0
192	20231023	174000	646661920	18950	18950	18950	18950	0
193	20231023	173900	646661920	18950	18950	18950	18950	0
194	20231023	173800	646661920	18950	18950	18950	18950	0
195	20231023	173700	646661920	18950	18950	18950	18950	0
196	20231023	173600	646661920	18950	18950	18950	18950	0
197	20231023	173500	646661920	18950	18950	18950	18950	0
198	20231023	173400	646661920	18950	18950	18950	18950	0
199	20231023	173300	646661920	18950	18950	18950	18950	0
200	20231023	173200	646661920	18950	18950	18950	18950	0
201	20231023	173100	646661920	18950	18950	18950	18950	0
202	20231023	173000	646661920	18950	18950	18950	18950	0
203	20231023	172900	646661920	18950	18950	18950	18950	0
204	20231023	172800	646661920	18950	18950	18950	18950	0
205	20231023	172700	646661920	18950	18950	18950	18950	0
206	20231023	172600	646661920	18950	18950	18950	18950	0
207	20231023	172500	646661920	18950	18950	18950	18950	0
208	20231023	172400	646661920	18950	18950	18950	18950	0
209	20231023	172300	646661920	18950	18950	18950	18950	0
210	20231023	172200	646661920	18950	18950	18950	18950	0
211	20231023	172100	646661920	18950	18950	18950	18950	0
212	20231023	172000	646661920	18950	18950	18950	18950	608
213	20231023	171900	646661920	18950	18950	18950	18950	0
214	20231023	171800	646661920	18950	18950	18950	18950	0
215	20231023	171700	646661920	18950	18950	18950	18950	0
216	20231023	171600	646661920	18950	18950	18950	18950	0
217	20231023	171500	646661920	18950	18950	18950	18950	0
218	20231023	171400	646661920	18950	18950	18950	18950	0
219	20231023	171300	646661920	18950	18950	18950	18950	0
220	20231023	171200	646661920	18950	18950	18950	18950	0
221	20231023	171100	646661920	18950	18950	18950	18950	0
222	20231023	171000	646661920	18950	18950	18950	18950	0
223	20231023	170900	646661920	18950	18950	18950	18950	0
224	20231023	170800	646661920	18950	18950	18950	18950	0
225	20231023	170700	646661920	18950	18950	18950	18950	0
226	20231023	170600	646661920	18950	18950	18950	18950	0
227	20231023	170500	646661920	18950	18950	18950	18950	0
228	20231023	170400	646661920	18950	18950	18950	18950	0
229	20231023	170300	646661920	18950	18950	18950	18950	0
230	20231023	170200	646661920	18950	18950	18950	18950	0
231	20231023	170100	646661920	18950	18950	18950	18950	0
232	20231023	170000	646661920	18950	18950	18950	18950	0
233	20231023	165900	646661920	18950	18950	18950	18950	0
234	20231023	165800	646661920	18950	18950	18950	18950	0
235	20231023	165700	646661920	18950	18950	18950	18950	0
236	20231023	165600	646661920	18950	18950	18950	18950	0
237	20231023	165500	646661920	18950	18950	18950	18950	0
238	20231023	165400	646661920	18950	18950	18950	18950	0
239	20231023	165300	646661920	18950	18950	18950	18950	0
240	20231023	165200	646661920	18950	18950	18950	18950	0
241	20231023	165100	646661920	18950	18950	18950	18950	0
242	20231023	165000	646661920	18950	18950	18950	18950	608
243	20231023	164900	646661920	18950	18950	18950	18950	0
244	20231023	164800	646661920	18950	18950	18950	18950	0
245	20231023	164700	646661920	18950	18950	18950	18950	0
246	20231023	164600	646661920	18950	18950	18950	18950	0
247	20231023	164500	646661920	18950	18950	18950	18950	0
248	20231023	164400	646661920	18950	18950	18950	18950	0
249	20231023	164300	646661920	18950	18950	18950	18950	0
250	20231023	164200	646661920	18950	18950	18950	18950	0
251	20231023	164100	646661920	18950	18950	18950	18950	0
252	20231023	164000	646661920	18950	18950	18950	18950	0
253	20231023	163900	646661920	18950	18950	18950	18950	0
254	20231023	163800	646661920	18950	18950	18950	18950	0
255	20231023	163700	646661920	18950	18950	18950	18950	0
256	20231023	163600	646661920	18950	18950	18950	18950	0
257	20231023	163500	646661920	18950	18950	18950	18950	0
258	20231023	163400	646661920	18950	18950	18950	18950	0
259	20231023	163300	646661920	18950	18950	18950	18950	0
260	20231023	163200	646661920	18950	18950	18950	18950	0
261	20231023	163100	646661920	18950	18950	18950	18950	0
262	20231023	163000	646661920	18950	18950	18950	18950	0
263	20231023	162900	646661920	18950	18950	18950	18950	0
264	20231023	162800	646661920	18950	18950	18950	18950	0
265	20231023	162700	646661920	18950	18950	18950	18950	0
266	20231023	162600	646661920	18950	18950	18950	18950	0
267	20231023	162500	646661920	18950	18950	18950	18950	0
268	20231023	162400	646661920	18950	18950	18950	18950	0
269	20231023	162300	646661920	18950	18950	18950	18950	0
270	20231023	162200	646661920	18950	18950	18950	18950	0
271	20231023	162100	646661920	18950	18950	18950	18950	0
272	20231023	162000	646661920	18950	18950	18950	18950	608
273	20231023	161900	646661920	18950	18950	18950	18950	0
274	20231023	161800	646661920	18950	18950	18950	18950	0
275	20231023	161700	646661920	18950	18950	18950	18950	0
276	20231023	161600	646661920	18950	18950	18950	18950	0
277	20231023	161500	646661920	18950	18950	18950	18950	0
278	20231023	161400	646661920	18950	18950	18950	18950	0
279	20231023	161300	646661920	18950	18950	18950	18950	0
280	20231023	161200	646661920	18950	18950	18950	18950	0
281	20231023	161100	646661920	18950	18950	18950	18950	0
282	20231023	161000	646661920	18950	18950	18950	18950	0
283	20231023	160900	646661920	18950	18950	18950	18950	0
284	20231023	160800	646661920	18950	18950	18950	18950	0
285	20231023	160700	646661920	18950	18950	18950	18950	0
286	20231023	160600	646661920	18950	18950	18950	18950	0
287	20231023	160500	646661920	18950	18950	18950	18950	0
288	20231023	160400	646661920	18950	18950	18950	18950	0
289	20231023	160300	646661920	18950	18950	18950	18950	0
290	20231023	160200	646661920	18950	18950	18950	18950	0
291	20231023	160100	646661920	18950	18950	18950	18950	0
292	20231023	160000	646661920	18950	18950	18950	18950	0
293	20231023	155900	646661920	18950	18950	18950	18950	0
294	20231023	155800	646661920	18950	18950	18950	18950	0
295	20231023	155700	646661920	18950	18950	18950	18950	0
296	20231023	155600	646661920	18950	18950	18950	18950	0
297	20231023	155500	646661920	18950	18950	18950	18950	0
298	20231023	155400	646661920	18950	18950	18950	18950	0
299	20231023	155300	646661920	18950	18950	18950	18950	0
300	20231023	155200	646661920	18950	18950	18950	18950	0
301	20231023	155100	646661920	18950	18950	18950	18950	0
302	20231023	155000	646661920	18950	18950	18950	18950	608
303	20231023	154900	646661920	18950	18950	18950	18950	0
304	20231023	154800	646661920	18950	18950	18950	18950	0
305	20231023	154700	646661920	18950	18950	18950	18950	0
306	20231023	154600	646661920	18950	18950	18950	18950	0
307	20231023	154500	646661920	18950	18950	18950	18950	0
308	20231023	154400	646661920	18950	18950	18950	18950	0
309	20231023	154300	646661920	18950	18950	18950	18950	0
310	20231023	154200	646661920	18950	18950	18950	18950	0
311	20231023	154100	646661920	18950	18950	18950	18950	0
312	20231023	154000	646661920	18950	18950	18950	18950	0
313	20231023	153900	646661920	18950	18950	18950	18950	0
314	20231023	153800	646661920	18950	18950	18950	18950	0
315	20231023	153700	646661920	18950	18950	18950	18950	0
316	20231023	153600	646661920	18950	18950	18950	18950	0
317	20231023	153500	646661920	18950	18950	18950	18950	0
318	20231023	153400	646661920	18950	18950	18950	18950	0
319	20231023	153300	646661920	18950	18950	18950	18950	0
320	20231023	153200	646661920	18950	18950	18950	18950	0
321	20231023	153100	646661920	18950	18950	18950	18950	0
322	20231023	153000	646661920	18950	18950	18950	18950	608
323	20231023	152900	635140320	18970	18970	18970	18970	0
324	20231023	152800	635140320	18970	18970	18970	18970	0
325	20231023	152700	635140320	18970	18970	18970	18970	0
326	20231023	152600	635140320	18970	18970	18970	18970	0
327	20231023	152500	635140320	18970	18970	18970	18970	0
328	20231023	152400	635140320	18970	18970	18970	18970	0
329	20231023	152300	635140320	18970	18970	18970	18970	0
330	20231023	152200	635140320	18970	18970	18970	18970	0
331	20231023	152100	635140320	18970	18970	18970	18970	0
332	20231023	152000	635140320	18970	18970	18970	18970	0
333	20231023	151900	635140320	18970	18820	18970	18820	223
334	20231023	151800	630922640	18820	18900	18900	18820	959
335	20231023	151700	612845280	18900	18900	18900	18900	174
336	20231023	151600	609556680	18900	18900	18900	18900	27
337	20231023	151500	609046380	18910	18910	18910	18910	125
338	20231023	151400	606682630	18920	18930	18930	18920	461
339	20231023	151300	597959300	18930	18920	18930	18920	249
340	20231023	151200	593245930	18930	18930	18930	18930	43
341	20231023	151100	592431940	18930	18930	18940	18930	106
342	20231023	151000	590425350	18940	18930	18940	18930	102
343	20231023	150900	588494440	18910	18920	18920	18910	331
344	20231023	150800	582232660	18940	18940	18940	18940	0
345	20231023	150700	582232660	18940	18920	18940	18920	26
346	20231023	150600	581740700	18920	18930	18930	18920	49
347	20231023	150500	580813420	18920	18920	18920	18920	60
348	20231023	150400	579678220	18920	18930	18940	18920	266
349	20231023	150300	574644780	18940	18940	18940	18940	66
350	20231023	150200	573394740	18950	18960	18960	18950	216
351	20231023	150100	569301530	18980	18950	18980	18950	60
352	20231023	150000	568164080	18940	18950	18950	18940	49
353	20231023	145900	567235970	18980	18980	18980	18980	3
354	20231023	145800	567179030	18990	18990	18990	18990	0
355	20231023	145700	567179030	18990	18990	18990	18990	1
356	20231023	145600	567160040	18940	18940	18940	18940	120
357	20231023	145500	564887240	18990	18940	19000	18940	103
358	20231023	145400	562936310	19000	18930	19000	18930	6
359	20231023	145300	562822660	19000	19000	19000	19000	3
360	20231023	145200	562765660	18930	18980	18980	18930	655
361	20231023	145100	550350570	19010	18980	19010	18980	51
362	20231023	145000	549382560	18980	18940	18980	18940	109
363	20231023	144900	547316110	18940	18940	18940	18940	24
364	20231023	144800	546861550	18950	18950	18950	18950	60
365	20231023	144700	545724550	18940	18950	18950	18940	23
366	20231023	144600	545288850	18960	18960	18960	18960	28
367	20231023	144500	544757970	18970	18970	18970	18970	10
368	20231023	144400	544568270	18970	18970	18970	18970	0
369	20231023	144300	544568270	18970	18980	18980	18970	56
370	20231023	144200	543505450	18980	18970	18980	18970	3
371	20231023	144100	543448530	18970	18980	18980	18970	8
372	20231023	144000	543296720	18990	19000	19000	18990	423
373	20231023	143900	535259780	19010	19010	19010	19000	27
374	20231023	143800	534746530	19010	19000	19010	19000	218
375	20231023	143700	530604480	19000	19010	19010	19000	61
376	20231023	143600	529445470	19010	19010	19010	19010	1
377	20231023	143500	529426460	19000	19020	19020	19000	124
378	20231023	143400	527068260	19080	19080	19080	19080	1
379	20231023	143300	527049180	19020	19020	19020	19020	10
380	20231023	143200	526858980	19090	19090	19090	19090	50
381	20231023	143100	525904480	19090	19090	19090	19090	0
382	20231023	143000	525904480	19090	19010	19090	19010	61
383	20231023	142900	524744790	19020	19020	19020	19020	0
384	20231023	142800	524744790	19020	19030	19100	19020	296
385	20231023	142700	519107340	19020	19020	19020	19020	0
386	20231023	142600	519107340	19020	19020	19020	19020	39
387	20231023	142500	518365560	19020	19020	19020	19020	50
388	20231023	142400	517414560	19020	19020	19020	19020	65
389	20231023	142300	516178260	19020	19020	19020	19020	2
390	20231023	142200	516140220	19010	19010	19010	19010	1
391	20231023	142100	516121210	19010	19010	19010	19010	9
392	20231023	142000	515950120	19010	19100	19100	19010	182
393	20231023	141900	512487660	19100	19100	19100	19100	5
394	20231023	141800	512392160	19110	19100	19110	19100	421
395	20231023	141700	504348050	19110	19110	19110	19110	0
396	20231023	141600	504348050	19110	19090	19110	19090	420
397	20231023	141500	496323100	19090	19020	19090	19020	21
398	20231023	141400	495923610	19020	19040	19090	19020	131
399	20231023	141300	493426450	19040	19030	19040	19030	56
400	20231023	141200	492360370	19020	19020	19020	19020	57
401	20231023	141100	491276230	19020	19020	19020	19020	0
402	20231023	141000	491276230	19020	19020	19020	19020	0
403	20231023	140900	491276230	19020	19030	19030	19020	54
404	20231023	140800	490249090	19030	19030	19030	19030	31
405	20231023	140700	489659160	19010	19010	19010	19010	0
406	20231023	140600	489659160	19010	19030	19030	19010	251
407	20231023	140500	484886300	19030	19030	19030	19030	2
408	20231023	140400	484848240	19030	19030	19030	19030	1
409	20231023	140300	484829210	19040	19030	19040	19030	73
410	20231023	140200	483439860	19010	19010	19010	19010	0
411	20231023	140100	483439860	19010	19010	19010	19010	0
412	20231023	140000	483439860	19010	19010	19010	19010	53
413	20231023	135900	482432330	19010	19020	19020	19010	68
414	20231023	135800	481139050	19020	19020	19020	19020	49
415	20231023	135700	480207070	19030	19030	19030	19030	40
416	20231023	135600	479445870	19040	19040	19040	19040	0
417	20231023	135500	479445870	19040	19050	19050	19040	3
418	20231023	135400	479388730	19020	19020	19020	19020	1
419	20231023	135300	479369710	19020	19020	19020	19020	0
420	20231023	135200	479369710	19020	19030	19030	19020	127
421	20231023	135100	476953820	19020	19100	19100	19020	100
422	20231023	135000	475049040	19110	19110	19110	19110	489
423	20231023	134900	465704250	19110	19130	19130	19110	1141
424	20231023	134800	443891380	19140	19140	19140	19140	0
425	20231023	134700	443891380	19140	19130	19140	19130	69
426	20231023	134600	442571400	19130	19130	19130	19130	12
427	20231023	134500	442341840	19130	19150	19150	19130	10
428	20231023	134400	442150420	19150	19150	19150	19150	245
429	20231023	134300	437458670	19170	19170	19170	19170	0
430	20231023	134200	437458670	19170	19170	19170	19170	0
431	20231023	134100	437458670	19170	19150	19170	19150	15
432	20231023	134000	437171320	19150	19150	19150	19150	1
433	20231023	133900	437152170	19150	19150	19150	19150	53
434	20231023	133800	436137220	19150	19150	19150	19150	0
435	20231023	133700	436137220	19150	19150	19150	19150	0
436	20231023	133600	436137220	19150	19150	19150	19150	23
437	20231023	133500	435696770	19150	19190	19190	19150	12
438	20231023	133400	435466630	19180	19180	19180	19180	56
439	20231023	133300	434392550	19190	19180	19190	19180	55
440	20231023	133200	433337630	19190	19190	19190	19190	4
441	20231023	133100	433260870	19190	19190	19190	19190	1
442	20231023	133000	433241680	19180	19180	19180	19180	53
443	20231023	132900	432225140	19190	19190	19190	19190	15
444	20231023	132800	431937290	19200	19200	19200	19200	0
445	20231023	132700	431937290	19200	19200	19200	19190	5
446	20231023	132600	431841300	19210	19210	19210	19210	0
447	20231023	132500	431841300	19210	19210	19210	19210	0
448	20231023	132400	431841300	19210	19210	19210	19210	35
449	20231023	132300	431168950	19210	19200	19210	19200	31
450	20231023	132200	430573740	19210	19200	19210	19180	451
451	20231023	132100	421921350	19210	19160	19210	19160	303
452	20231023	132000	416105460	19180	19160	19180	19160	159
453	20231023	131900	413059000	19150	19150	19150	19150	0
454	20231023	131800	413059000	19150	19150	19150	19150	42
455	20231023	131700	412254700	19160	19160	19160	19160	0
456	20231023	131600	412254700	19160	19150	19160	19150	70
457	20231023	131500	410914160	19160	19160	19160	19160	0
458	20231023	131400	410914160	19160	19160	19160	19160	2
459	20231023	131300	410875840	19160	19130	19160	19120	415
460	20231023	131200	402932310	19130	19130	19130	19130	5
461	20231023	131100	402836660	19120	19120	19120	19120	0
462	20231023	131000	402836660	19120	19120	19120	19120	61
463	20231023	130900	401670340	19130	19130	19130	19130	0
464	20231023	130800	401670340	19130	19130	19130	19130	0
465	20231023	130700	401670340	19130	19130	19130	19130	14
466	20231023	130600	401402520	19130	19130	19130	19130	7
467	20231023	130500	401268610	19130	19130	19130	19130	0
468	20231023	130400	401268610	19130	19130	19130	19130	61
469	20231023	130300	400101680	19140	19140	19140	19140	10
470	20231023	130200	399910280	19140	19130	19140	19130	82
471	20231023	130100	398341600	19130	19130	19130	19130	45
472	20231023	130000	397480750	19130	19130	19130	19130	1
473	20231023	125900	397461620	19130	19140	19140	19130	261
474	20231023	125800	392466090	19150	19140	19150	19140	73
475	20231023	125700	391068860	19150	19150	19150	19150	1
476	20231023	125600	391049710	19140	19140	19140	19140	53
477	20231023	125500	390035290	19150	19150	19150	19150	0
478	20231023	125400	390035290	19150	19140	19150	19140	66
479	20231023	125300	388771590	19140	19150	19150	19140	151
480	20231023	125200	385880490	19150	19150	19150	19150	0
481	20231023	125100	385880490	19150	19150	19150	19150	0
482	20231023	125000	385880490	19150	19150	19150	19150	176
483	20231023	124900	382510090	19160	19180	19180	19160	145
484	20231023	124800	379731850	19160	19170	19170	19160	61
485	20231023	124700	378563080	19160	19160	19160	19160	60
486	20231023	124600	377413480	19170	19160	19170	19160	2
487	20231023	124500	377375150	19170	19170	19170	19170	1
488	20231023	124400	377355980	19160	19170	19170	19160	106
489	20231023	124300	375324410	19180	19180	19180	19180	2
490	20231023	124200	375286050	19180	19180	19180	19180	2
491	20231023	124100	375247690	19190	19190	19190	19190	0
492	20231023	124000	375247690	19190	19190	19190	19190	3
493	20231023	123900	375190120	19200	19200	19200	19200	0
494	20231023	123800	375190120	19200	19200	19200	19200	1
495	20231023	123700	375170920	19200	19200	19200	19200	0
496	20231023	123600	375170920	19200	19200	19200	19200	50
497	20231023	123500	374210920	19210	19180	19210	19180	608
498	20231023	123400	362542750	19190	19190	19190	19190	8
499	20231023	123300	362389230	19200	19180	19200	19180	38
500	20231023	123200	361660310	19180	19150	19180	19150	27
501	20231023	123100	361143050	19150	19140	19150	19140	63
502	20231023	123000	359937220	19140	19130	19140	19130	67
503	20231023	122900	358655500	19140	19140	19140	19140	0
504	20231023	122800	358655500	19140	19130	19140	19130	3
505	20231023	122700	358598100	19130	19140	19140	19130	41
506	20231023	122600	357813750	19150	19150	19150	19150	0
507	20231023	122500	357813750	19150	19150	19150	19150	0
508	20231023	122400	357813750	19150	19150	19150	19150	0
509	20231023	122300	357813750	19150	19140	19150	19140	77
510	20231023	122200	356339960	19140	19130	19140	19120	79
511	20231023	122100	354829090	19130	19130	19130	19130	1
512	20231023	122000	354809960	19120	19120	19120	19120	0
513	20231023	121900	354809960	19120	19120	19120	19120	65
514	20231023	121800	353567160	19130	19130	19130	19130	0
515	20231023	121700	353567160	19130	19130	19130	19130	0
516	20231023	121600	353567160	19130	19130	19130	19130	7
517	20231023	121500	353433250	19130	19130	19130	19130	98
518	20231023	121400	351558510	19130	19130	19130	19130	0
519	20231023	121300	351558510	19130	19130	19130	19130	53
520	20231023	121200	350544620	19140	19140	19140	19140	0
521	20231023	121100	350544620	19140	19140	19140	19140	21
522	20231023	121000	350142680	19150	19150	19150	19150	0
523	20231023	120900	350142680	19150	19150	19150	19150	0
524	20231023	120800	350142680	19150	19140	19150	19140	61
525	20231023	120700	348975130	19150	19150	19150	19150	0
526	20231023	120600	348975130	19150	19140	19150	19140	71
527	20231023	120500	347616180	19140	19140	19140	19140	74
528	20231023	120400	346199820	19150	19150	19150	19150	0
529	20231023	120300	346199820	19150	19150	19150	19150	0
530	20231023	120200	346199820	19150	19150	19150	19140	113
531	20231023	120100	344036460	19140	19140	19140	19140	1
532	20231023	120000	344017320	19150	19150	19150	19150	1
533	20231023	115900	343998170	19140	19150	19150	19140	49
534	20231023	115800	343060280	19160	19160	19160	19160	0
535	20231023	115700	343060280	19160	19150	19160	19150	4
536	20231023	115600	342983670	19150	19150	19160	19150	67
537	20231023	115500	341700610	19160	19170	19170	19160	1472
538	20231023	115400	313497050	19170	19180	19180	19170	28
539	20231023	115300	312960210	19190	19190	19190	19190	0
540	20231023	115200	312960210	19190	19190	19190	19180	46
541	20231023	115100	312077690	19190	19190	19190	19190	68
542	20231023	115000	310772770	19200	19200	19200	19200	0
543	20231023	114900	310772770	19200	19200	19200	19200	1
544	20231023	114800	310753570	19190	19190	19190	19190	688
545	20231023	114700	297550850	19210	19210	19210	19210	0
546	20231023	114600	297550850	19210	19210	19210	19210	0
547	20231023	114500	297550850	19210	19210	19220	19190	411
548	20231023	114400	289661110	19220	19220	19220	19220	0
549	20231023	114300	289661110	19220	19220	19220	19220	6
550	20231023	114200	289545790	19210	19230	19230	19210	3
551	20231023	114100	289488120	19230	19230	19230	19230	0
552	20231023	114000	289488120	19230	19220	19230	19200	137
553	20231023	113900	286856040	19230	19220	19230	19220	69
554	20231023	113800	285529850	19230	19230	19230	19230	17
555	20231023	113700	285202940	19210	19210	19230	19210	169
556	20231023	113600	281956430	19240	19210	19240	19210	45
557	20231023	113500	281091950	19210	19210	19210	19210	68
558	20231023	113400	279785670	19250	19250	19250	19250	0
559	20231023	113300	279785670	19250	19250	19250	19250	10
560	20231023	113200	279593170	19260	19260	19260	19260	0
561	20231023	113100	279593170	19260	19260	19260	19260	0
562	20231023	113000	279593170	19260	19260	19260	19260	3
563	20231023	112900	279535390	19260	19220	19260	19210	101
564	20231023	112800	277595110	19270	19270	19270	19270	1
565	20231023	112700	277575840	19270	19270	19270	19270	0
566	20231023	112600	277575840	19270	19220	19270	19210	501
567	20231023	112500	267951550	19280	19230	19280	19230	132
568	20231023	112400	265411750	19230	19230	19230	19230	1
569	20231023	112300	265392520	19220	19210	19220	19210	109
570	20231023	112200	263298040	19210	19210	19210	19210	58
571	20231023	112100	262183860	19220	19220	19220	19220	0
572	20231023	112000	262183860	19220	19210	19220	19210	48
573	20231023	111900	261261770	19210	19210	19210	19210	1
574	20231023	111800	261242560	19210	19210	19210	19210	91
575	20231023	111700	259494450	19210	19210	19210	19210	136
576	20231023	111600	256881890	19210	19220	19220	19210	117
577	20231023	111500	254634280	19210	19210	19210	19210	0
578	20231023	111400	254634280	19210	19230	19230	19210	67
579	20231023	111300	253346570	19230	19210	19230	19210	111
580	20231023	111200	251214140	19200	19200	19200	19200	38
581	20231023	111100	250484540	19200	19200	19200	19190	79
582	20231023	111000	248968410	19190	19190	19190	19190	0
583	20231023	110900	248968410	19190	19190	19190	19190	36
584	20231023	110800	248277570	19180	19190	19190	19180	65
585	20231023	110700	247030610	19190	19190	19190	19190	1
586	20231023	110600	247011420	19180	19190	19190	19180	5
587	20231023	110500	246915500	19200	19200	19200	19200	0
588	20231023	110400	246915500	19200	19200	19200	19200	1
589	20231023	110300	246896300	19180	19180	19180	19180	0
590	20231023	110200	246896300	19180	19190	19190	19180	22
591	20231023	110100	246474300	19210	19220	19220	19210	7
592	20231023	110000	246339780	19230	19240	19240	19230	23
593	20231023	105900	245897390	19230	19230	19230	19230	0
594	20231023	105800	245897390	19230	19220	19230	19220	27
595	20231023	105700	245378360	19220	19220	19220	19220	44
596	20231023	105600	244532680	19220	19220	19220	19220	18
597	20231023	105500	244186720	19220	19220	19230	19220	3
598	20231023	105400	244129050	19250	19250	19250	19250	1
599	20231023	105300	244109800	19270	19270	19270	19270	0
600	20231023	105200	244109800	19270	19270	19270	19270	0
601	20231023	105100	244109800	19270	19270	19270	19270	0
602	20231023	105000	244109800	19270	19270	19270	19270	2
603	20231023	104900	244071260	19290	19290	19290	19290	0
604	20231023	104800	244071260	19290	19290	19290	19290	0
605	20231023	104700	244071260	19290	19290	19290	19290	12
606	20231023	104600	243839780	19290	19290	19290	19290	10
607	20231023	104500	243646880	19300	19300	19300	19300	41
608	20231023	104400	242855580	19300	19310	19310	19300	132
609	20231023	104300	240307280	19350	19310	19350	19310	31
610	20231023	104200	239708630	19370	19370	19370	19370	0
611	20231023	104100	239708630	19370	19370	19370	19370	0
612	20231023	104000	239708630	19370	19370	19370	19310	106
613	20231023	103900	237661410	19370	19370	19370	19370	2
614	20231023	103800	237622670	19370	19370	19370	19370	100
615	20231023	103700	235685670	19370	19370	19370	19370	5
616	20231023	103600	235588820	19380	19370	19380	19370	28
617	20231023	103500	235046280	19390	19390	19390	19390	0
618	20231023	103400	235046280	19390	19370	19390	19370	200
619	20231023	103300	231169270	19370	19300	19370	19180	116
620	20231023	103200	228928240	19310	19310	19310	19310	0
621	20231023	103100	228928240	19310	19320	19320	19310	15
622	20231023	103000	228638490	19320	19320	19320	19320	1
623	20231023	102900	228619170	19250	19250	19250	19250	10
624	20231023	102800	228426670	19320	19320	19320	19320	0
625	20231023	102700	228426670	19320	19270	19320	19270	6
626	20231023	102600	228311000	19250	19170	19250	19170	91
627	20231023	102500	226565890	19240	19240	19240	19240	0
628	20231023	102400	226565890	19240	19240	19240	19240	14
629	20231023	102300	226296530	19250	19250	19250	19250	0
630	20231023	102200	226296530	19250	19250	19250	19250	0
631	20231023	102100	226296530	19250	19250	19250	19250	7
632	20231023	102000	226161780	19270	19270	19270	19270	0
633	20231023	101900	226161780	19270	19270	19270	19270	0
634	20231023	101800	226161780	19270	19260	19270	19260	50
635	20231023	101700	225198320	19270	19200	19270	19150	71
636	20231023	101600	223838400	19320	19320	19320	19320	0
637	20231023	101500	223838400	19320	19320	19320	19320	0
638	20231023	101400	223838400	19320	19330	19330	19150	24
639	20231023	101300	223378280	19160	19160	19160	19160	3
640	20231023	101200	223320800	19150	19150	19150	19150	26
641	20231023	101100	222822900	19180	19180	19180	19180	24
642	20231023	101000	222362580	19330	19330	19330	19330	1
643	20231023	100900	222343250	19340	19340	19340	19340	0
644	20231023	100800	222343250	19340	19340	19340	19340	0
645	20231023	100700	222343250	19340	19340	19340	19340	0
646	20231023	100600	222343250	19340	19300	19380	19300	6
647	20231023	100500	222227250	19180	19180	19180	19180	1
648	20231023	100400	222208070	19190	19390	19390	19190	20
649	20231023	100300	221822040	19380	19380	19380	19380	57
650	20231023	100200	220717380	19390	19390	19390	19390	5
651	20231023	100100	220620430	19400	19400	19400	19400	101
652	20231023	100000	218661030	19280	19280	19280	19280	8
653	20231023	095900	218506790	19400	19390	19400	19390	100
654	20231023	095800	216566820	19400	19400	19400	19400	0
655	20231023	095700	216566820	19400	19400	19400	19400	5
656	20231023	095600	216469820	19400	19390	19400	19390	2
657	20231023	095500	216431030	19380	19370	19380	19370	100
658	20231023	095400	214493040	19380	19380	19380	19280	3
659	20231023	095300	214435000	19380	19380	19380	19380	32
660	20231023	095200	213814840	19360	19310	19360	19310	258
661	20231023	095100	208823150	19280	19250	19280	19230	65
662	20231023	095000	207572760	19220	19220	19220	19220	80
663	20231023	094900	206035160	19190	19190	19220	19190	366
664	20231023	094800	199009850	19190	19190	19190	19190	70
665	20231023	094700	197666550	19190	19190	19190	19190	74
666	20231023	094600	196246490	19200	19200	19200	19200	0
667	20231023	094500	196246490	19200	19200	19200	19200	0
668	20231023	094400	196246490	19200	19200	19200	19200	1
669	20231023	094300	196227290	19190	19190	19190	19190	2
670	20231023	094200	196188910	19210	19220	19220	19210	2
671	20231023	094100	196150480	19220	19190	19220	19190	535
672	20231023	094000	185879460	19200	19200	19200	19200	0
673	20231023	093900	185879460	19200	19200	19200	19200	0
674	20231023	093800	185879460	19200	19100	19200	19100	103
675	20231023	093700	183902170	19100	19110	19200	19100	97
676	20231023	093600	182047110	19200	19200	19200	19200	1
677	20231023	093500	182027910	19200	19110	19200	19110	3
678	20231023	093400	181970400	19200	19200	19200	19200	1
679	20231023	093300	181951200	19130	19110	19130	19110	397
680	20231023	093200	174358390	19100	18990	19120	18990	311
681	20231023	093100	168437470	18910	18970	18970	18910	99
682	20231023	093000	166565260	18980	18980	18980	18980	0
683	20231023	092900	166565260	18980	18990	18990	18980	694
684	20231023	092800	153386220	18990	19010	19010	18990	1289
685	20231023	092700	128895840	19010	19030	19030	19010	478
686	20231023	092600	119799580	19030	19050	19050	19030	59
687	20231023	092500	118676210	19050	19130	19130	19050	3
688	20231023	092400	118618900	19130	19130	19130	19130	0
689	20231023	092300	118618900	19130	19130	19130	19130	1
690	20231023	092200	118599770	19050	19050	19050	19050	50
691	20231023	092100	117647270	19050	19050	19050	19050	29
692	20231023	092000	117094820	19050	19050	19050	19000	230
693	20231023	091900	112716190	19050	19050	19050	19050	1
694	20231023	091800	112697140	19120	19130	19130	19120	3
695	20231023	091700	112639760	19130	19150	19150	19130	458
696	20231023	091600	103875220	19160	19210	19220	19160	311
697	20231023	091500	97910220	19210	19310	19310	19200	59
698	20231023	091400	96777060	19190	19200	19200	19190	91
699	20231023	091300	95030740	19190	19380	19410	19190	67
700	20231023	091200	93732930	19380	19300	19400	19300	166
701	20231023	091100	90513040	19280	19090	19280	19090	556
702	20231023	091000	79832350	19090	19060	19090	19060	309
703	20231023	090900	73936320	19060	18980	19060	18980	656
704	20231023	090800	61468310	18990	18990	18990	18990	39
705	20231023	090700	60727700	18990	18990	18990	18990	15
706	20231023	090600	60442850	18990	18990	18990	18710	184
707	20231023	090500	56982870	18990	19000	19000	18990	10
708	20231023	090400	56792900	19000	19000	19000	19000	501
709	20231023	090300	47273900	19000	19000	19000	19000	25
710	20231023	090200	46798900	19000	18900	19000	18900	314
711	20231023	090100	40837000	18890	18710	18890	18700	930
712	20231023	090000	23303520	18690	18690	18690	18560	1247