KissMeData/294570/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	203200	603440640	18870	18870	18870	18870	249
3	20231019	203100	603440640	18870	18870	18870	18870	0
4	20231019	203000	603440640	18870	18870	18870	18870	0
5	20231019	202900	603440640	18870	18870	18870	18870	0
6	20231019	202800	603440640	18870	18870	18870	18870	0
7	20231019	202700	603440640	18870	18870	18870	18870	0
8	20231019	202600	603440640	18870	18870	18870	18870	0
9	20231019	202500	603440640	18870	18870	18870	18870	0
10	20231019	202400	603440640	18870	18870	18870	18870	0
11	20231019	202300	603440640	18870	18870	18870	18870	0
12	20231019	202200	603440640	18870	18870	18870	18870	0
13	20231019	202100	603440640	18870	18870	18870	18870	0
14	20231019	202000	603440640	18870	18870	18870	18870	0
15	20231019	201900	603440640	18870	18870	18870	18870	0
16	20231019	201800	603440640	18870	18870	18870	18870	0
17	20231019	201700	603440640	18870	18870	18870	18870	0
18	20231019	201600	603440640	18870	18870	18870	18870	0
19	20231019	201500	603440640	18870	18870	18870	18870	0
20	20231019	201400	603440640	18870	18870	18870	18870	0
21	20231019	201300	603440640	18870	18870	18870	18870	0
22	20231019	201200	603440640	18870	18870	18870	18870	0
23	20231019	201100	603440640	18870	18870	18870	18870	0
24	20231019	201000	603440640	18870	18870	18870	18870	0
25	20231019	200900	603440640	18870	18870	18870	18870	0
26	20231019	200800	603440640	18870	18870	18870	18870	0
27	20231019	200700	603440640	18870	18870	18870	18870	0
28	20231019	200600	603440640	18870	18870	18870	18870	0
29	20231019	200500	603440640	18870	18870	18870	18870	0
30	20231019	200400	603440640	18870	18870	18870	18870	0
31	20231019	200300	603440640	18870	18870	18870	18870	0
32	20231019	200200	603440640	18870	18870	18870	18870	249
33	20231019	200100	603440640	18870	18870	18870	18870	0
34	20231019	200000	603440640	18870	18870	18870	18870	0
35	20231019	195900	603440640	18870	18870	18870	18870	0
36	20231019	195800	603440640	18870	18870	18870	18870	0
37	20231019	195700	603440640	18870	18870	18870	18870	0
38	20231019	195600	603440640	18870	18870	18870	18870	0
39	20231019	195500	603440640	18870	18870	18870	18870	0
40	20231019	195400	603440640	18870	18870	18870	18870	0
41	20231019	195300	603440640	18870	18870	18870	18870	0
42	20231019	195200	603440640	18870	18870	18870	18870	0
43	20231019	195100	603440640	18870	18870	18870	18870	0
44	20231019	195000	603440640	18870	18870	18870	18870	0
45	20231019	194900	603440640	18870	18870	18870	18870	0
46	20231019	194800	603440640	18870	18870	18870	18870	0
47	20231019	194700	603440640	18870	18870	18870	18870	0
48	20231019	194600	603440640	18870	18870	18870	18870	0
49	20231019	194500	603440640	18870	18870	18870	18870	0
50	20231019	194400	603440640	18870	18870	18870	18870	0
51	20231019	194300	603440640	18870	18870	18870	18870	0
52	20231019	194200	603440640	18870	18870	18870	18870	0
53	20231019	194100	603440640	18870	18870	18870	18870	0
54	20231019	194000	603440640	18870	18870	18870	18870	0
55	20231019	193900	603440640	18870	18870	18870	18870	0
56	20231019	193800	603440640	18870	18870	18870	18870	0
57	20231019	193700	603440640	18870	18870	18870	18870	0
58	20231019	193600	603440640	18870	18870	18870	18870	0
59	20231019	193500	603440640	18870	18870	18870	18870	0
60	20231019	193400	603440640	18870	18870	18870	18870	0
61	20231019	193300	603440640	18870	18870	18870	18870	0
62	20231019	193200	603440640	18870	18870	18870	18870	249
63	20231019	193100	603440640	18870	18870	18870	18870	0
64	20231019	193000	603440640	18870	18870	18870	18870	0
65	20231019	192900	603440640	18870	18870	18870	18870	0
66	20231019	192800	603440640	18870	18870	18870	18870	0
67	20231019	192700	603440640	18870	18870	18870	18870	0
68	20231019	192600	603440640	18870	18870	18870	18870	0
69	20231019	192500	603440640	18870	18870	18870	18870	0
70	20231019	192400	603440640	18870	18870	18870	18870	0
71	20231019	192300	603440640	18870	18870	18870	18870	0
72	20231019	192200	603440640	18870	18870	18870	18870	0
73	20231019	192100	603440640	18870	18870	18870	18870	0
74	20231019	192000	603440640	18870	18870	18870	18870	0
75	20231019	191900	603440640	18870	18870	18870	18870	0
76	20231019	191800	603440640	18870	18870	18870	18870	0
77	20231019	191700	603440640	18870	18870	18870	18870	0
78	20231019	191600	603440640	18870	18870	18870	18870	0
79	20231019	191500	603440640	18870	18870	18870	18870	0
80	20231019	191400	603440640	18870	18870	18870	18870	0
81	20231019	191300	603440640	18870	18870	18870	18870	0
82	20231019	191200	603440640	18870	18870	18870	18870	0
83	20231019	191100	603440640	18870	18870	18870	18870	0
84	20231019	191000	603440640	18870	18870	18870	18870	0
85	20231019	190900	603440640	18870	18870	18870	18870	0
86	20231019	190800	603440640	18870	18870	18870	18870	0
87	20231019	190700	603440640	18870	18870	18870	18870	0
88	20231019	190600	603440640	18870	18870	18870	18870	0
89	20231019	190500	603440640	18870	18870	18870	18870	0
90	20231019	190400	603440640	18870	18870	18870	18870	0
91	20231019	190300	603440640	18870	18870	18870	18870	0
92	20231019	190200	603440640	18870	18870	18870	18870	249
93	20231019	190100	603440640	18870	18870	18870	18870	0
94	20231019	190000	603440640	18870	18870	18870	18870	0
95	20231019	185900	603440640	18870	18870	18870	18870	0
96	20231019	185800	603440640	18870	18870	18870	18870	0
97	20231019	185700	603440640	18870	18870	18870	18870	0
98	20231019	185600	603440640	18870	18870	18870	18870	0
99	20231019	185500	603440640	18870	18870	18870	18870	0
100	20231019	185400	603440640	18870	18870	18870	18870	0
101	20231019	185300	603440640	18870	18870	18870	18870	0
102	20231019	185200	603440640	18870	18870	18870	18870	0
103	20231019	185100	603440640	18870	18870	18870	18870	0
104	20231019	185000	603440640	18870	18870	18870	18870	0
105	20231019	184900	603440640	18870	18870	18870	18870	0
106	20231019	184800	603440640	18870	18870	18870	18870	0
107	20231019	184700	603440640	18870	18870	18870	18870	0
108	20231019	184600	603440640	18870	18870	18870	18870	0
109	20231019	184500	603440640	18870	18870	18870	18870	0
110	20231019	184400	603440640	18870	18870	18870	18870	0
111	20231019	184300	603440640	18870	18870	18870	18870	0
112	20231019	184200	603440640	18870	18870	18870	18870	0
113	20231019	184100	603440640	18870	18870	18870	18870	0
114	20231019	184000	603440640	18870	18870	18870	18870	0
115	20231019	183900	603440640	18870	18870	18870	18870	0
116	20231019	183800	603440640	18870	18870	18870	18870	0
117	20231019	183700	603440640	18870	18870	18870	18870	0
118	20231019	183600	603440640	18870	18870	18870	18870	0
119	20231019	183500	603440640	18870	18870	18870	18870	0
120	20231019	183400	603440640	18870	18870	18870	18870	0
121	20231019	183300	603440640	18870	18870	18870	18870	0
122	20231019	183200	603440640	18870	18870	18870	18870	249
123	20231019	183100	603440640	18870	18870	18870	18870	0
124	20231019	183000	603440640	18870	18870	18870	18870	0
125	20231019	182900	603440640	18870	18870	18870	18870	0
126	20231019	182800	603440640	18870	18870	18870	18870	0
127	20231019	182700	603440640	18870	18870	18870	18870	0
128	20231019	182600	603440640	18870	18870	18870	18870	0
129	20231019	182500	603440640	18870	18870	18870	18870	0
130	20231019	182400	603440640	18870	18870	18870	18870	0
131	20231019	182300	603440640	18870	18870	18870	18870	0
132	20231019	182200	603440640	18870	18870	18870	18870	0
133	20231019	182100	603440640	18870	18870	18870	18870	0
134	20231019	182000	603440640	18870	18870	18870	18870	0
135	20231019	181900	603440640	18870	18870	18870	18870	0
136	20231019	181800	603440640	18870	18870	18870	18870	0
137	20231019	181700	603440640	18870	18870	18870	18870	0
138	20231019	181600	603440640	18870	18870	18870	18870	0
139	20231019	181500	603440640	18870	18870	18870	18870	0
140	20231019	181400	603440640	18870	18870	18870	18870	0
141	20231019	181300	603440640	18870	18870	18870	18870	0
142	20231019	181200	603440640	18870	18870	18870	18870	0
143	20231019	181100	603440640	18870	18870	18870	18870	0
144	20231019	181000	603440640	18870	18870	18870	18870	0
145	20231019	180900	603440640	18870	18870	18870	18870	0
146	20231019	180800	603440640	18870	18870	18870	18870	0
147	20231019	180700	603440640	18870	18870	18870	18870	0
148	20231019	180600	603440640	18870	18870	18870	18870	0
149	20231019	180500	603440640	18870	18870	18870	18870	0
150	20231019	180400	603440640	18870	18870	18870	18870	0
151	20231019	180300	603440640	18870	18870	18870	18870	0
152	20231019	180200	603440640	18870	18870	18870	18870	249
153	20231019	180100	603440640	18870	18870	18870	18870	0
154	20231019	180000	603440640	18870	18870	18870	18870	0
155	20231019	175900	603440640	18870	18870	18870	18870	0
156	20231019	175800	603440640	18870	18870	18870	18870	0
157	20231019	175700	603440640	18870	18870	18870	18870	0
158	20231019	175600	603440640	18870	18870	18870	18870	0
159	20231019	175500	603440640	18870	18870	18870	18870	0
160	20231019	175400	603440640	18870	18870	18870	18870	0
161	20231019	175300	603440640	18870	18870	18870	18870	0
162	20231019	175200	603440640	18870	18870	18870	18870	0
163	20231019	175100	603440640	18870	18870	18870	18870	0
164	20231019	175000	603440640	18870	18870	18870	18870	0
165	20231019	174900	603440640	18870	18870	18870	18870	0
166	20231019	174800	603440640	18870	18870	18870	18870	0
167	20231019	174700	603440640	18870	18870	18870	18870	0
168	20231019	174600	603440640	18870	18870	18870	18870	0
169	20231019	174500	603440640	18870	18870	18870	18870	0
170	20231019	174400	603440640	18870	18870	18870	18870	0
171	20231019	174300	603440640	18870	18870	18870	18870	0
172	20231019	174200	603440640	18870	18870	18870	18870	0
173	20231019	174100	603440640	18870	18870	18870	18870	0
174	20231019	174000	603440640	18870	18870	18870	18870	0
175	20231019	173900	603440640	18870	18870	18870	18870	0
176	20231019	173800	603440640	18870	18870	18870	18870	0
177	20231019	173700	603440640	18870	18870	18870	18870	0
178	20231019	173600	603440640	18870	18870	18870	18870	0
179	20231019	173500	603440640	18870	18870	18870	18870	0
180	20231019	173400	603440640	18870	18870	18870	18870	0
181	20231019	173300	603440640	18870	18870	18870	18870	0
182	20231019	173200	603440640	18870	18870	18870	18870	249
183	20231019	173100	603440640	18870	18870	18870	18870	0
184	20231019	173000	603440640	18870	18870	18870	18870	0
185	20231019	172900	603440640	18870	18870	18870	18870	0
186	20231019	172800	603440640	18870	18870	18870	18870	0
187	20231019	172700	603440640	18870	18870	18870	18870	0
188	20231019	172600	603440640	18870	18870	18870	18870	0
189	20231019	172500	603440640	18870	18870	18870	18870	0
190	20231019	172400	603440640	18870	18870	18870	18870	0
191	20231019	172300	603440640	18870	18870	18870	18870	0
192	20231019	172200	603440640	18870	18870	18870	18870	0
193	20231019	172100	603440640	18870	18870	18870	18870	0
194	20231019	172000	603440640	18870	18870	18870	18870	0
195	20231019	171900	603440640	18870	18870	18870	18870	0
196	20231019	171800	603440640	18870	18870	18870	18870	0
197	20231019	171700	603440640	18870	18870	18870	18870	0
198	20231019	171600	603440640	18870	18870	18870	18870	0
199	20231019	171500	603440640	18870	18870	18870	18870	0
200	20231019	171400	603440640	18870	18870	18870	18870	0
201	20231019	171300	603440640	18870	18870	18870	18870	0
202	20231019	171200	603440640	18870	18870	18870	18870	0
203	20231019	171100	603440640	18870	18870	18870	18870	0
204	20231019	171000	603440640	18870	18870	18870	18870	0
205	20231019	170900	603440640	18870	18870	18870	18870	0
206	20231019	170800	603440640	18870	18870	18870	18870	0
207	20231019	170700	603440640	18870	18870	18870	18870	0
208	20231019	170600	603440640	18870	18870	18870	18870	0
209	20231019	170500	603440640	18870	18870	18870	18870	0
210	20231019	170400	603440640	18870	18870	18870	18870	0
211	20231019	170300	603440640	18870	18870	18870	18870	0
212	20231019	170200	603440640	18870	18870	18870	18870	249
213	20231019	170100	603440640	18870	18870	18870	18870	0
214	20231019	170000	603440640	18870	18870	18870	18870	0
215	20231019	165900	603440640	18870	18870	18870	18870	0
216	20231019	165800	603440640	18870	18870	18870	18870	0
217	20231019	165700	603440640	18870	18870	18870	18870	0
218	20231019	165600	603440640	18870	18870	18870	18870	0
219	20231019	165500	603440640	18870	18870	18870	18870	0
220	20231019	165400	603440640	18870	18870	18870	18870	0
221	20231019	165300	603440640	18870	18870	18870	18870	0
222	20231019	165200	603440640	18870	18870	18870	18870	0
223	20231019	165100	603440640	18870	18870	18870	18870	0
224	20231019	165000	603440640	18870	18870	18870	18870	0
225	20231019	164900	603440640	18870	18870	18870	18870	0
226	20231019	164800	603440640	18870	18870	18870	18870	0
227	20231019	164700	603440640	18870	18870	18870	18870	0
228	20231019	164600	603440640	18870	18870	18870	18870	0
229	20231019	164500	603440640	18870	18870	18870	18870	0
230	20231019	164400	603440640	18870	18870	18870	18870	0
231	20231019	164300	603440640	18870	18870	18870	18870	0
232	20231019	164200	603440640	18870	18870	18870	18870	0
233	20231019	164100	603440640	18870	18870	18870	18870	0
234	20231019	164000	603440640	18870	18870	18870	18870	0
235	20231019	163900	603440640	18870	18870	18870	18870	0
236	20231019	163800	603440640	18870	18870	18870	18870	0
237	20231019	163700	603440640	18870	18870	18870	18870	0
238	20231019	163600	603440640	18870	18870	18870	18870	0
239	20231019	163500	603440640	18870	18870	18870	18870	0
240	20231019	163400	603440640	18870	18870	18870	18870	0
241	20231019	163300	603440640	18870	18870	18870	18870	0
242	20231019	163200	603440640	18870	18870	18870	18870	249
243	20231019	163100	603440640	18870	18870	18870	18870	0
244	20231019	163000	603440640	18870	18870	18870	18870	0
245	20231019	162900	603440640	18870	18870	18870	18870	0
246	20231019	162800	603440640	18870	18870	18870	18870	0
247	20231019	162700	603440640	18870	18870	18870	18870	0
248	20231019	162600	603440640	18870	18870	18870	18870	0
249	20231019	162500	603440640	18870	18870	18870	18870	0
250	20231019	162400	603440640	18870	18870	18870	18870	0
251	20231019	162300	603440640	18870	18870	18870	18870	0
252	20231019	162200	603440640	18870	18870	18870	18870	0
253	20231019	162100	603440640	18870	18870	18870	18870	0
254	20231019	162000	603440640	18870	18870	18870	18870	0
255	20231019	161900	603440640	18870	18870	18870	18870	0
256	20231019	161800	603440640	18870	18870	18870	18870	0
257	20231019	161700	603440640	18870	18870	18870	18870	0
258	20231019	161600	603440640	18870	18870	18870	18870	0
259	20231019	161500	603440640	18870	18870	18870	18870	0
260	20231019	161400	603440640	18870	18870	18870	18870	0
261	20231019	161300	603440640	18870	18870	18870	18870	0
262	20231019	161200	603440640	18870	18870	18870	18870	0
263	20231019	161100	603440640	18870	18870	18870	18870	0
264	20231019	161000	603440640	18870	18870	18870	18870	0
265	20231019	160900	603440640	18870	18870	18870	18870	0
266	20231019	160800	603440640	18870	18870	18870	18870	0
267	20231019	160700	603440640	18870	18870	18870	18870	0
268	20231019	160600	603440640	18870	18870	18870	18870	0
269	20231019	160500	603440640	18870	18870	18870	18870	0
270	20231019	160400	603440640	18870	18870	18870	18870	0
271	20231019	160300	603440640	18870	18870	18870	18870	0
272	20231019	160200	603440640	18870	18870	18870	18870	249
273	20231019	160100	603440640	18870	18870	18870	18870	0
274	20231019	160000	603440640	18870	18870	18870	18870	0
275	20231019	155900	603440640	18870	18870	18870	18870	0
276	20231019	155800	603440640	18870	18870	18870	18870	0
277	20231019	155700	603440640	18870	18870	18870	18870	0
278	20231019	155600	603440640	18870	18870	18870	18870	0
279	20231019	155500	603440640	18870	18870	18870	18870	0
280	20231019	155400	603440640	18870	18870	18870	18870	0
281	20231019	155300	603440640	18870	18870	18870	18870	0
282	20231019	155200	603440640	18870	18870	18870	18870	0
283	20231019	155100	603440640	18870	18870	18870	18870	0
284	20231019	155000	603440640	18870	18870	18870	18870	0
285	20231019	154900	603440640	18870	18870	18870	18870	0
286	20231019	154800	603440640	18870	18870	18870	18870	0
287	20231019	154700	603440640	18870	18870	18870	18870	0
288	20231019	154600	603440640	18870	18870	18870	18870	0
289	20231019	154500	603440640	18870	18870	18870	18870	0
290	20231019	154400	603440640	18870	18870	18870	18870	0
291	20231019	154300	603440640	18870	18870	18870	18870	0
292	20231019	154200	603440640	18870	18870	18870	18870	0
293	20231019	154100	603440640	18870	18870	18870	18870	0
294	20231019	154000	603440640	18870	18870	18870	18870	0
295	20231019	153900	603440640	18870	18870	18870	18870	0
296	20231019	153800	603440640	18870	18870	18870	18870	0
297	20231019	153700	603440640	18870	18870	18870	18870	0
298	20231019	153600	603440640	18870	18870	18870	18870	0
299	20231019	153500	603440640	18870	18870	18870	18870	0
300	20231019	153400	603440640	18870	18870	18870	18870	0
301	20231019	153300	603440640	18870	18870	18870	18870	0
302	20231019	153200	603440640	18870	18870	18870	18870	249
303	20231019	153100	603440640	18870	18870	18870	18870	0
304	20231019	153000	603440640	18870	18870	18870	18870	249
305	20231019	152900	598742010	18890	18890	18890	18890	0
306	20231019	152800	598742010	18890	18890	18890	18890	0
307	20231019	152700	598742010	18890	18890	18890	18890	0
308	20231019	152600	598742010	18890	18890	18890	18890	0
309	20231019	152500	598742010	18890	18890	18890	18890	0
310	20231019	152400	598742010	18890	18890	18890	18890	0
311	20231019	152300	598742010	18890	18890	18890	18890	0
312	20231019	152200	598742010	18890	18890	18890	18890	0
313	20231019	152100	598742010	18890	18890	18890	18890	0
314	20231019	152000	598742010	18890	18890	18890	18890	0
315	20231019	151900	598742010	18890	18870	18890	18870	244
316	20231019	151800	594133920	18870	18870	18870	18870	45
317	20231019	151700	593284770	18860	18860	18860	18860	1
318	20231019	151600	593265910	18860	18860	18860	18860	98
319	20231019	151500	591417630	18850	18810	18850	18810	155
320	20231019	151400	588498130	18820	18820	18820	18820	14
321	20231019	151300	588234650	18810	18810	18810	18810	64
322	20231019	151200	587030810	18820	18810	18820	18790	460
323	20231019	151100	578382420	18810	18820	18820	18810	163
324	20231019	151000	575316350	18830	18820	18830	18820	121
325	20231019	150900	573039120	18820	18830	18830	18820	31
326	20231019	150800	572455450	18850	18850	18850	18850	94
327	20231019	150700	570683550	18860	18860	18860	18860	0
328	20231019	150600	570683550	18860	18860	18860	18860	7
329	20231019	150500	570551530	18860	18860	18860	18860	175
330	20231019	150400	567251030	18860	18860	18860	18860	0
331	20231019	150300	567251030	18860	18860	18860	18860	7
332	20231019	150200	567119010	18860	18860	18860	18860	0
333	20231019	150100	567119010	18860	18860	18860	18860	0
334	20231019	150000	567119010	18860	18860	18860	18860	6
335	20231019	145900	567005850	18860	18870	18870	18860	111
336	20231019	145800	564912350	18870	18870	18870	18870	2
337	20231019	145700	564874610	18870	18850	18870	18850	85
338	20231019	145600	563271290	18860	18860	18860	18860	0
339	20231019	145500	563271290	18860	18860	18860	18860	84
340	20231019	145400	561687050	18840	18840	18840	18840	298
341	20231019	145300	556072730	18890	18890	18890	18890	0
342	20231019	145200	556072730	18890	18890	18890	18890	35
343	20231019	145100	555411580	18890	18910	18910	18890	152
344	20231019	145000	552538360	18940	18940	18940	18940	1
345	20231019	144900	552519420	18960	18840	18960	18840	222
346	20231019	144800	548320230	18840	18840	18840	18840	24
347	20231019	144700	547868070	18830	18830	18830	18830	14
348	20231019	144600	547604450	18830	18830	18830	18830	4
349	20231019	144500	547529130	18830	18820	18830	18820	151
350	20231019	144400	544687010	18820	18820	18820	18820	10
351	20231019	144300	544498810	18810	18810	18810	18810	70
352	20231019	144200	543182110	18820	18820	18820	18820	0
353	20231019	144100	543182110	18820	18820	18820	18820	0
354	20231019	144000	543182110	18820	18820	18820	18820	37
355	20231019	143900	542485770	18800	18830	18830	18800	100
356	20231019	143800	540604600	18830	18830	18830	18830	7
357	20231019	143700	540472790	18840	18840	18840	18830	43
358	20231019	143600	539662820	18820	18820	18820	18820	0
359	20231019	143500	539662820	18820	18820	18820	18820	0
360	20231019	143400	539662820	18820	18820	18820	18820	25
361	20231019	143300	539192320	18820	18810	18820	18810	23
362	20231019	143200	538759650	18810	18810	18810	18810	69
363	20231019	143100	537461760	18800	18800	18800	18800	0
364	20231019	143000	537461760	18800	18800	18800	18800	4
365	20231019	142900	537386560	18810	18810	18810	18810	0
366	20231019	142800	537386560	18810	18810	18810	18810	49
367	20231019	142700	536464870	18800	18800	18800	18800	0
368	20231019	142600	536464870	18800	18810	18810	18800	100
369	20231019	142500	534584170	18800	18800	18800	18800	5
370	20231019	142400	534490170	18800	18810	18810	18800	3
371	20231019	142300	534433750	18830	18830	18830	18830	9
372	20231019	142200	534264280	18830	18830	18830	18830	22
373	20231019	142100	533850020	18830	18830	18830	18830	4
374	20231019	142000	533774700	18850	18850	18850	18850	1
375	20231019	141900	533755850	18810	18810	18810	18810	56
376	20231019	141800	532702490	18810	18810	18810	18810	20
377	20231019	141700	532326290	18800	18870	18870	18800	346
378	20231019	141600	525814130	18900	18940	18940	18900	258
379	20231019	141500	520937770	18940	18940	18940	18940	0
380	20231019	141400	520937770	18940	18940	18940	18940	0
381	20231019	141300	520937770	18940	18940	18940	18940	0
382	20231019	141200	520937770	18940	18940	18940	18940	104
383	20231019	141100	518968010	18940	18940	18940	18940	35
384	20231019	141000	518305110	18940	18940	18940	18940	0
385	20231019	140900	518305110	18940	18940	18940	18940	0
386	20231019	140800	518305110	18940	18950	18950	18940	98
387	20231019	140700	516448980	18940	18940	18940	18940	6
388	20231019	140600	516335340	18950	18950	18950	18950	0
389	20231019	140500	516335340	18950	18950	18950	18950	0
390	20231019	140400	516335340	18950	18950	18950	18950	0
391	20231019	140300	516335340	18950	18940	18950	18940	104
392	20231019	140200	514364550	18910	18910	18910	18910	0
393	20231019	140100	514364550	18910	18910	18910	18910	0
394	20231019	140000	514364550	18910	18910	18910	18910	0
395	20231019	135900	514364550	18910	18890	18910	18890	574
396	20231019	135800	503511570	18890	18890	18890	18890	21
397	20231019	135700	503114880	18890	18890	18890	18890	51
398	20231019	135600	502151490	18880	18880	18880	18880	0
399	20231019	135500	502151490	18880	18880	18880	18880	5
400	20231019	135400	502057090	18880	18880	18880	18880	0
401	20231019	135300	502057090	18880	18880	18880	18880	20
402	20231019	135200	501679490	18880	18880	18880	18880	0
403	20231019	135100	501679490	18880	18880	18880	18880	52
404	20231019	135000	500697730	18880	18880	18880	18880	105
405	20231019	134900	498715330	18880	18870	18880	18870	128
406	20231019	134800	496299940	18870	18870	18870	18870	0
407	20231019	134700	496299940	18870	18870	18870	18870	0
408	20231019	134600	496299940	18870	18870	18870	18870	11
409	20231019	134500	496092370	18860	18860	18860	18860	0
410	20231019	134400	496092370	18860	18860	18860	18860	10
411	20231019	134300	495903770	18860	18860	18860	18860	0
412	20231019	134200	495903770	18860	18850	18860	18850	36
413	20231019	134100	495224850	18860	18850	18860	18850	431
414	20231019	134000	487098900	18850	18850	18850	18850	0
415	20231019	133900	487098900	18850	18850	18850	18850	136
416	20231019	133800	484535300	18850	18850	18850	18850	0
417	20231019	133700	484535300	18850	18860	18860	18850	5
418	20231019	133600	484441040	18860	18860	18860	18860	0
419	20231019	133500	484441040	18860	18860	18860	18860	1
420	20231019	133400	484422180	18850	18830	18850	18830	68
421	20231019	133300	483141060	18820	18850	18850	18820	75
422	20231019	133200	481727460	18850	18850	18850	18850	100
423	20231019	133100	479842460	18850	18850	18850	18850	1
424	20231019	133000	479823610	18850	18850	18850	18850	19
425	20231019	132900	479465460	18850	18850	18850	18850	5
426	20231019	132800	479371210	18850	18850	18850	18850	5
427	20231019	132700	479276960	18850	18850	18850	18850	0
428	20231019	132600	479276960	18850	18850	18850	18850	0
429	20231019	132500	479276960	18850	18850	18850	18850	0
430	20231019	132400	479276960	18850	18850	18850	18850	4
431	20231019	132300	479201560	18830	18820	18830	18820	219
432	20231019	132200	475079530	18820	18820	18820	18820	0
433	20231019	132100	475079530	18820	18820	18820	18820	20
434	20231019	132000	474703130	18810	18810	18810	18810	28
435	20231019	131900	474176450	18820	18820	18820	18820	1
436	20231019	131800	474157630	18810	18810	18810	18810	0
437	20231019	131700	474157630	18810	18810	18810	18810	0
438	20231019	131600	474157630	18810	18810	18810	18810	4
439	20231019	131500	474082390	18820	18820	18820	18820	71
440	20231019	131400	472746170	18820	18820	18820	18820	10
441	20231019	131300	472557970	18820	18820	18820	18820	0
442	20231019	131200	472557970	18820	18820	18820	18820	0
443	20231019	131100	472557970	18820	18830	18830	18820	4
444	20231019	131000	472482670	18830	18830	18830	18830	0
445	20231019	130900	472482670	18830	18830	18830	18830	0
446	20231019	130800	472482670	18830	18830	18830	18830	0
447	20231019	130700	472482670	18830	18830	18830	18830	6
448	20231019	130600	472369690	18840	18840	18840	18840	37
449	20231019	130500	471672610	18840	18840	18840	18840	4
450	20231019	130400	471597250	18820	18810	18820	18810	199
451	20231019	130300	467852080	18810	18810	18810	18810	23
452	20231019	130200	467419450	18820	18820	18820	18820	10
453	20231019	130100	467231250	18820	18800	18820	18800	147
454	20231019	130000	464467450	18800	18800	18800	18800	11
455	20231019	125900	464260650	18790	18790	18800	18790	7
456	20231019	125800	464129070	18800	18780	18800	18780	1798
457	20231019	125700	430360640	18770	18770	18770	18770	4
458	20231019	125600	430285560	18770	18770	18770	18770	3
459	20231019	125500	430229250	18770	18770	18770	18770	1
460	20231019	125400	430210480	18770	18770	18770	18770	2
461	20231019	125300	430172940	18770	18770	18770	18770	6
462	20231019	125200	430060320	18780	18770	18780	18770	4
463	20231019	125100	429985220	18770	18770	18770	18770	9
464	20231019	125000	429816290	18770	18770	18770	18770	3
465	20231019	124900	429759980	18770	18780	18780	18770	434
466	20231019	124800	421609510	18790	18780	18790	18780	2
467	20231019	124700	421571940	18790	18780	18790	18780	4
468	20231019	124600	421496800	18780	18780	18780	18780	1
469	20231019	124500	421478020	18780	18780	18780	18780	8
470	20231019	124400	421327780	18780	18780	18780	18780	4
471	20231019	124300	421252660	18780	18780	18780	18780	9
472	20231019	124200	421083640	18780	18780	18780	18780	1
473	20231019	124100	421064860	18780	18780	18780	18780	3
474	20231019	124000	421008520	18780	18780	18780	18780	13
475	20231019	123900	420764380	18790	18790	18790	18790	2
476	20231019	123800	420726800	18780	18780	18780	18780	103
477	20231019	123700	418792460	18780	18780	18780	18780	129
478	20231019	123600	416369840	18780	18770	18780	18770	86
479	20231019	123500	414755610	18780	18770	18780	18770	67
480	20231019	123400	413497400	18770	18770	18770	18770	1
481	20231019	123300	413478630	18780	18780	18780	18780	121
482	20231019	123200	411206250	18780	18780	18780	18780	4
483	20231019	123100	411131130	18790	18790	18790	18790	1
484	20231019	123000	411112340	18790	18790	18790	18790	22
485	20231019	122900	410698960	18790	18790	18790	18790	7
486	20231019	122800	410567430	18790	18780	18800	18780	92
487	20231019	122700	408839420	18780	18770	18780	18770	121
488	20231019	122600	406567060	18780	18790	18790	18780	383
489	20231019	122500	399372780	18790	18790	18790	18790	2
490	20231019	122400	399335200	18790	18790	18790	18790	2
491	20231019	122300	399297620	18790	18790	18800	18790	11
492	20231019	122200	399090880	18800	18800	18800	18800	10
493	20231019	122100	398902880	18790	18790	18790	18790	6
494	20231019	122000	398790140	18790	18790	18800	18790	8
495	20231019	121900	398639770	18790	18790	18790	18790	5
496	20231019	121800	398545820	18800	18800	18800	18800	50
497	20231019	121700	397605820	18800	18800	18800	18800	0
498	20231019	121600	397605820	18800	18780	18800	18780	274
499	20231019	121500	392457480	18780	18770	18780	18770	12
500	20231019	121400	392232140	18770	18770	18780	18770	8
501	20231019	121300	392081970	18770	18770	18770	18770	1
502	20231019	121200	392063200	18770	18770	18770	18770	4
503	20231019	121100	391988120	18770	18770	18770	18770	3
504	20231019	121000	391931810	18770	18770	18770	18770	5
505	20231019	120900	391837960	18770	18770	18770	18770	1
506	20231019	120800	391819190	18770	18770	18770	18770	100
507	20231019	120700	389942190	18780	18780	18780	18780	184
508	20231019	120600	386486670	18780	18790	18790	18780	148
509	20231019	120500	383706750	18790	18780	18790	18780	11
510	20231019	120400	383500070	18790	18790	18790	18790	97
511	20231019	120300	381677440	18790	18790	18790	18790	47
512	20231019	120200	380794310	18790	18790	18790	18790	471
513	20231019	120100	371944220	18790	18800	18800	18790	44
514	20231019	120000	371117070	18800	18800	18810	18800	238
515	20231019	115900	366642520	18800	18790	18800	18790	15
516	20231019	115800	366360550	18790	18790	18790	18790	97
517	20231019	115700	364537920	18790	18800	18800	18790	133
518	20231019	115600	362037580	18810	18830	18830	18810	465
519	20231019	115500	353286650	18830	18830	18830	18830	96
520	20231019	115400	351478970	18840	18840	18840	18840	3
521	20231019	115300	351422450	18840	18850	18850	18840	482
522	20231019	115200	342338140	18860	18860	18860	18860	1
523	20231019	115100	342319280	18860	18860	18860	18860	14
524	20231019	115000	342055240	18860	18880	18880	18860	87
525	20231019	114900	340414300	18880	18880	18880	18880	0
526	20231019	114800	340414300	18880	18880	18880	18880	8
527	20231019	114700	340263260	18880	18860	18880	18860	15
528	20231019	114600	339980080	18860	18860	18860	18860	0
529	20231019	114500	339980080	18860	18870	18870	18860	6
530	20231019	114400	339866910	18880	18880	18880	18880	1
531	20231019	114300	339848030	18900	18890	18900	18890	42
532	20231019	114200	339054640	18890	18890	18890	18890	2
533	20231019	114100	339016860	18890	18870	18890	18870	77
534	20231019	114000	337562890	18870	18870	18870	18870	20
535	20231019	113900	337185490	18870	18870	18870	18870	6
536	20231019	113800	337072270	18870	18860	18870	18860	31
537	20231019	113700	336487320	18870	18870	18870	18870	8
538	20231019	113600	336336360	18870	18870	18870	18870	18
539	20231019	113500	335996700	18860	18860	18860	18860	57
540	20231019	113400	334921680	18860	18860	18860	18860	0
541	20231019	113300	334921680	18860	18860	18860	18860	1
542	20231019	113200	334902820	18880	18880	18880	18880	0
543	20231019	113100	334902820	18880	18880	18890	18880	27
544	20231019	113000	334393040	18890	18890	18890	18890	0
545	20231019	112900	334393040	18890	18890	18890	18890	0
546	20231019	112800	334393040	18890	18890	18890	18890	5
547	20231019	112700	334298590	18890	18890	18890	18890	21
548	20231019	112600	333901900	18890	18890	18890	18890	5
549	20231019	112500	333807450	18890	18880	18890	18880	111
550	20231019	112400	331711760	18870	18870	18870	18870	2
551	20231019	112300	331674020	18870	18860	18870	18860	81
552	20231019	112200	330146190	18850	18860	18860	18850	22
553	20231019	112100	329731320	18850	18860	18860	18850	120
554	20231019	112000	327468130	18860	18860	18860	18860	1
555	20231019	111900	327449270	18860	18860	18860	18860	2
556	20231019	111800	327411550	18860	18860	18860	18860	8
557	20231019	111700	327260670	18860	18860	18860	18860	2
558	20231019	111600	327222950	18870	18870	18870	18870	8
559	20231019	111500	327071990	18860	18860	18860	18860	2
560	20231019	111400	327034270	18860	18860	18860	18860	4
561	20231019	111300	326958830	18890	18890	18890	18890	0
562	20231019	111200	326958830	18890	18890	18890	18890	0
563	20231019	111100	326958830	18890	18870	18890	18870	99
564	20231019	111000	325088740	18860	18860	18860	18860	0
565	20231019	110900	325088740	18860	18850	18860	18850	56
566	20231019	110800	324032620	18850	18850	18850	18850	2
567	20231019	110700	323994920	18850	18850	18850	18850	1
568	20231019	110600	323976070	18850	18850	18850	18850	4
569	20231019	110500	323900670	18850	18850	18850	18850	5
570	20231019	110400	323806420	18860	18890	18890	18850	2151
571	20231019	110300	283223770	18890	18890	18890	18890	1
572	20231019	110200	283204880	18890	18890	18890	18890	2
573	20231019	110100	283167100	18890	18900	18900	18890	370
574	20231019	110000	276176730	18900	18920	18920	18900	177
575	20231019	105900	272829530	18920	18920	18920	18920	0
576	20231019	105800	272829530	18920	18920	18920	18920	0
577	20231019	105700	272829530	18920	18920	18920	18920	3
578	20231019	105600	272772770	18920	18910	18920	18910	37
579	20231019	105500	272072750	18910	18910	18910	18910	1
580	20231019	105400	272053840	18920	18920	18920	18920	24
581	20231019	105300	271599760	18920	18920	18920	18920	0
582	20231019	105200	271599760	18920	18920	18920	18920	27
583	20231019	105100	271088920	18910	18910	18910	18910	3
584	20231019	105000	271032190	18910	18910	18910	18910	3
585	20231019	104900	270975460	18910	18910	18910	18910	0
586	20231019	104800	270975460	18910	18910	18910	18910	45
587	20231019	104700	270124510	18910	18910	18910	18910	0
588	20231019	104600	270124510	18910	18910	18910	18910	0
589	20231019	104500	270124510	18910	18920	18960	18910	432
590	20231019	104400	261951130	18920	18910	18920	18910	47
591	20231019	104300	261061930	18910	18910	18910	18910	0
592	20231019	104200	261061930	18910	18910	18910	18910	2
593	20231019	104100	261024110	18920	18940	18940	18920	434
594	20231019	104000	252808170	18950	18950	18950	18950	0
595	20231019	103900	252808170	18950	18950	18950	18940	116
596	20231019	103800	250610350	18960	18990	18990	18960	49
597	20231019	103700	249680680	19000	19020	19020	19000	29
598	20231019	103600	249129120	19030	19030	19030	19030	0
599	20231019	103500	249129120	19030	19030	19030	19030	0
600	20231019	103400	249129120	19030	19030	19030	19030	0
601	20231019	103300	249129120	19030	19030	19030	19030	0
602	20231019	103200	249129120	19030	19030	19030	19030	4
603	20231019	103100	249053000	19030	19030	19030	19030	26
604	20231019	103000	248558220	18980	18980	18980	18980	5
605	20231019	102900	248463320	18980	18980	18980	18980	0
606	20231019	102800	248463320	18980	18980	18980	18980	19
607	20231019	102700	248102700	19070	19070	19070	19070	0
608	20231019	102600	248102700	19070	19070	19070	18990	374
609	20231019	102500	240988040	19080	19080	19080	19080	28
610	20231019	102400	240453800	19070	19070	19070	19070	20
611	20231019	102300	240072400	19080	19080	19080	19080	1
612	20231019	102200	240053320	19100	19100	19100	19100	1
613	20231019	102100	240034220	19100	19100	19100	19100	10
614	20231019	102000	239843220	19200	19040	19200	19040	205
615	20231019	101900	235930260	18990	19020	19030	18990	186
616	20231019	101800	232393220	19010	19010	19010	19010	0
617	20231019	101700	232393220	19010	19010	19010	19010	72
618	20231019	101600	231024500	18970	19020	19020	18970	76
619	20231019	101500	229581050	19010	19010	19010	19010	0
620	20231019	101400	229581050	19010	19010	19010	19010	0
621	20231019	101300	229581050	19010	19000	19010	19000	90
622	20231019	101200	227870750	18970	18970	18970	18970	0
623	20231019	101100	227870750	18970	18970	18970	18970	0
624	20231019	101000	227870750	18970	18970	18980	18970	58
625	20231019	100900	226770390	18970	18970	18970	18970	0
626	20231019	100800	226770390	18970	18960	18970	18960	5
627	20231019	100700	226675570	18960	18960	18960	18960	1
628	20231019	100600	226656610	18950	18950	18950	18950	0
629	20231019	100500	226656610	18950	18940	18950	18940	80
630	20231019	100400	225140920	18940	18940	18940	18940	27
631	20231019	100300	224629540	18950	18980	18980	18940	110
632	20231019	100200	222544160	18990	18990	18990	18990	0
633	20231019	100100	222544160	18990	18980	18990	18980	74
634	20231019	100000	221139530	18970	19020	19020	18970	68
635	20231019	095900	219847740	19030	19030	19030	19030	0
636	20231019	095800	219847740	19030	19030	19030	19030	1
637	20231019	095700	219828710	19020	19020	19020	19020	0
638	20231019	095600	219828710	19020	19020	19020	19020	38
639	20231019	095500	219105950	19020	19020	19020	19020	0
640	20231019	095400	219105950	19020	19020	19020	19020	1
641	20231019	095300	219086930	19010	19010	19010	19010	0
642	20231019	095200	219086930	19010	19010	19010	19010	10
643	20231019	095100	218896830	19030	19000	19030	19000	23
644	20231019	095000	218459380	18990	18990	18990	18990	18
645	20231019	094900	218117560	18980	18970	18980	18970	17
646	20231019	094800	217794940	18970	18980	18980	18970	45
647	20231019	094700	216941160	18990	18990	18990	18990	0
648	20231019	094600	216941160	18990	18990	18990	18990	0
649	20231019	094500	216941160	18990	18990	18990	18990	9
650	20231019	094400	216770250	18990	18990	18990	18990	2
651	20231019	094300	216732270	19010	19010	19010	19010	0
652	20231019	094200	216732270	19010	19010	19010	19010	0
653	20231019	094100	216732270	19010	19010	19010	19010	1
654	20231019	094000	216713260	19020	19020	19020	19020	0
655	20231019	093900	216713260	19020	19030	19030	19020	2
656	20231019	093800	216675210	19090	18970	19100	18970	72
657	20231019	093700	215306350	18960	18960	18960	18960	0
658	20231019	093600	215306350	18960	18960	18960	18960	20
659	20231019	093500	214927150	18950	18950	18950	18950	10
660	20231019	093400	214737650	18950	18950	18950	18950	2
661	20231019	093300	214699750	18950	18970	18970	18950	4
662	20231019	093200	214623930	18950	18950	18950	18950	26
663	20231019	093100	214131230	18950	18970	18970	18940	119
664	20231019	093000	211876020	19030	19040	19040	19030	35
665	20231019	092900	211209760	19070	18940	19130	18940	381
666	20231019	092800	203950670	18940	18940	18940	18940	0
667	20231019	092700	203950670	18940	18940	18940	18940	1
668	20231019	092600	203931730	18920	18920	18920	18920	0
669	20231019	092500	203931730	18920	18920	18920	18920	2
670	20231019	092400	203893890	18910	18900	18910	18900	64
671	20231019	092300	202684250	18900	18900	18900	18900	0
672	20231019	092200	202684250	18900	18900	18900	18900	60
673	20231019	092100	201550250	18890	18920	18940	18890	1688
674	20231019	092000	169594950	18890	18920	18920	18890	12
675	20231019	091900	169367970	18920	18930	18930	18900	701
676	20231019	091800	156101990	18930	18940	18940	18930	153
677	20231019	091700	153205600	18930	18930	18930	18930	65
678	20231019	091600	151975150	18930	18930	18930	18930	0
679	20231019	091500	151975150	18930	18930	18950	18920	810
680	20231019	091400	136635320	18900	18890	18900	18890	75
681	20231019	091300	135218170	18890	18970	18970	18880	334
682	20231019	091200	128903250	18970	18930	18970	18930	209
683	20231019	091100	124938880	18930	19000	19000	18860	410
684	20231019	091000	117173830	19000	19030	19030	19000	2509
685	20231019	090900	69492390	19030	19060	19060	19020	466
686	20231019	090800	60617760	19060	19060	19060	19060	0
687	20231019	090700	60617760	19060	19060	19060	19060	135
688	20231019	090600	58044660	19070	19070	19070	19070	200
689	20231019	090500	54230660	19070	19070	19070	19070	11
690	20231019	090400	54020890	19060	19110	19110	19060	710
691	20231019	090300	40459120	19120	19110	19120	19110	161
692	20231019	090200	37382390	19110	19100	19110	19100	119
693	20231019	090100	35109170	19100	19160	19160	19100	116
694	20231019	090000	32890130	19180	19200	19200	19100	1714