KissMeData/214260/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	201500	692246920	19110	19110	19110	19110	559
3	20231023	201400	692246920	19110	19110	19110	19110	0
4	20231023	201300	692246920	19110	19110	19110	19110	0
5	20231023	201200	692246920	19110	19110	19110	19110	0
6	20231023	201100	692246920	19110	19110	19110	19110	0
7	20231023	201000	692246920	19110	19110	19110	19110	0
8	20231023	200900	692246920	19110	19110	19110	19110	0
9	20231023	200800	692246920	19110	19110	19110	19110	0
10	20231023	200700	692246920	19110	19110	19110	19110	0
11	20231023	200600	692246920	19110	19110	19110	19110	0
12	20231023	200500	692246920	19110	19110	19110	19110	0
13	20231023	200400	692246920	19110	19110	19110	19110	0
14	20231023	200300	692246920	19110	19110	19110	19110	0
15	20231023	200200	692246920	19110	19110	19110	19110	0
16	20231023	200100	692246920	19110	19110	19110	19110	0
17	20231023	200000	692246920	19110	19110	19110	19110	0
18	20231023	195900	692246920	19110	19110	19110	19110	0
19	20231023	195800	692246920	19110	19110	19110	19110	0
20	20231023	195700	692246920	19110	19110	19110	19110	0
21	20231023	195600	692246920	19110	19110	19110	19110	0
22	20231023	195500	692246920	19110	19110	19110	19110	0
23	20231023	195400	692246920	19110	19110	19110	19110	0
24	20231023	195300	692246920	19110	19110	19110	19110	0
25	20231023	195200	692246920	19110	19110	19110	19110	0
26	20231023	195100	692246920	19110	19110	19110	19110	0
27	20231023	195000	692246920	19110	19110	19110	19110	0
28	20231023	194900	692246920	19110	19110	19110	19110	0
29	20231023	194800	692246920	19110	19110	19110	19110	0
30	20231023	194700	692246920	19110	19110	19110	19110	0
31	20231023	194600	692246920	19110	19110	19110	19110	0
32	20231023	194500	692246920	19110	19110	19110	19110	559
33	20231023	194400	692246920	19110	19110	19110	19110	0
34	20231023	194300	692246920	19110	19110	19110	19110	0
35	20231023	194200	692246920	19110	19110	19110	19110	0
36	20231023	194100	692246920	19110	19110	19110	19110	0
37	20231023	194000	692246920	19110	19110	19110	19110	0
38	20231023	193900	692246920	19110	19110	19110	19110	0
39	20231023	193800	692246920	19110	19110	19110	19110	0
40	20231023	193700	692246920	19110	19110	19110	19110	0
41	20231023	193600	692246920	19110	19110	19110	19110	0
42	20231023	193500	692246920	19110	19110	19110	19110	0
43	20231023	193400	692246920	19110	19110	19110	19110	0
44	20231023	193300	692246920	19110	19110	19110	19110	0
45	20231023	193200	692246920	19110	19110	19110	19110	0
46	20231023	193100	692246920	19110	19110	19110	19110	0
47	20231023	193000	692246920	19110	19110	19110	19110	0
48	20231023	192900	692246920	19110	19110	19110	19110	0
49	20231023	192800	692246920	19110	19110	19110	19110	0
50	20231023	192700	692246920	19110	19110	19110	19110	0
51	20231023	192600	692246920	19110	19110	19110	19110	0
52	20231023	192500	692246920	19110	19110	19110	19110	0
53	20231023	192400	692246920	19110	19110	19110	19110	0
54	20231023	192300	692246920	19110	19110	19110	19110	0
55	20231023	192200	692246920	19110	19110	19110	19110	0
56	20231023	192100	692246920	19110	19110	19110	19110	0
57	20231023	192000	692246920	19110	19110	19110	19110	0
58	20231023	191900	692246920	19110	19110	19110	19110	0
59	20231023	191800	692246920	19110	19110	19110	19110	0
60	20231023	191700	692246920	19110	19110	19110	19110	0
61	20231023	191600	692246920	19110	19110	19110	19110	0
62	20231023	191500	692246920	19110	19110	19110	19110	559
63	20231023	191400	692246920	19110	19110	19110	19110	0
64	20231023	191300	692246920	19110	19110	19110	19110	0
65	20231023	191200	692246920	19110	19110	19110	19110	0
66	20231023	191100	692246920	19110	19110	19110	19110	0
67	20231023	191000	692246920	19110	19110	19110	19110	0
68	20231023	190900	692246920	19110	19110	19110	19110	0
69	20231023	190800	692246920	19110	19110	19110	19110	0
70	20231023	190700	692246920	19110	19110	19110	19110	0
71	20231023	190600	692246920	19110	19110	19110	19110	0
72	20231023	190500	692246920	19110	19110	19110	19110	0
73	20231023	190400	692246920	19110	19110	19110	19110	0
74	20231023	190300	692246920	19110	19110	19110	19110	0
75	20231023	190200	692246920	19110	19110	19110	19110	0
76	20231023	190100	692246920	19110	19110	19110	19110	0
77	20231023	190000	692246920	19110	19110	19110	19110	0
78	20231023	185900	692246920	19110	19110	19110	19110	0
79	20231023	185800	692246920	19110	19110	19110	19110	0
80	20231023	185700	692246920	19110	19110	19110	19110	0
81	20231023	185600	692246920	19110	19110	19110	19110	0
82	20231023	185500	692246920	19110	19110	19110	19110	0
83	20231023	185400	692246920	19110	19110	19110	19110	0
84	20231023	185300	692246920	19110	19110	19110	19110	0
85	20231023	185200	692246920	19110	19110	19110	19110	0
86	20231023	185100	692246920	19110	19110	19110	19110	0
87	20231023	185000	692246920	19110	19110	19110	19110	0
88	20231023	184900	692246920	19110	19110	19110	19110	0
89	20231023	184800	692246920	19110	19110	19110	19110	0
90	20231023	184700	692246920	19110	19110	19110	19110	0
91	20231023	184600	692246920	19110	19110	19110	19110	0
92	20231023	184500	692246920	19110	19110	19110	19110	559
93	20231023	184400	692246920	19110	19110	19110	19110	0
94	20231023	184300	692246920	19110	19110	19110	19110	0
95	20231023	184200	692246920	19110	19110	19110	19110	0
96	20231023	184100	692246920	19110	19110	19110	19110	0
97	20231023	184000	692246920	19110	19110	19110	19110	0
98	20231023	183900	692246920	19110	19110	19110	19110	0
99	20231023	183800	692246920	19110	19110	19110	19110	0
100	20231023	183700	692246920	19110	19110	19110	19110	0
101	20231023	183600	692246920	19110	19110	19110	19110	0
102	20231023	183500	692246920	19110	19110	19110	19110	0
103	20231023	183400	692246920	19110	19110	19110	19110	0
104	20231023	183300	692246920	19110	19110	19110	19110	0
105	20231023	183200	692246920	19110	19110	19110	19110	0
106	20231023	183100	692246920	19110	19110	19110	19110	0
107	20231023	183000	692246920	19110	19110	19110	19110	0
108	20231023	182900	692246920	19110	19110	19110	19110	0
109	20231023	182800	692246920	19110	19110	19110	19110	0
110	20231023	182700	692246920	19110	19110	19110	19110	0
111	20231023	182600	692246920	19110	19110	19110	19110	0
112	20231023	182500	692246920	19110	19110	19110	19110	0
113	20231023	182400	692246920	19110	19110	19110	19110	0
114	20231023	182300	692246920	19110	19110	19110	19110	0
115	20231023	182200	692246920	19110	19110	19110	19110	0
116	20231023	182100	692246920	19110	19110	19110	19110	0
117	20231023	182000	692246920	19110	19110	19110	19110	0
118	20231023	181900	692246920	19110	19110	19110	19110	0
119	20231023	181800	692246920	19110	19110	19110	19110	0
120	20231023	181700	692246920	19110	19110	19110	19110	0
121	20231023	181600	692246920	19110	19110	19110	19110	0
122	20231023	181500	692246920	19110	19110	19110	19110	559
123	20231023	181400	692246920	19110	19110	19110	19110	0
124	20231023	181300	692246920	19110	19110	19110	19110	0
125	20231023	181200	692246920	19110	19110	19110	19110	0
126	20231023	181100	692246920	19110	19110	19110	19110	0
127	20231023	181000	692246920	19110	19110	19110	19110	0
128	20231023	180900	692246920	19110	19110	19110	19110	0
129	20231023	180800	692246920	19110	19110	19110	19110	0
130	20231023	180700	692246920	19110	19110	19110	19110	0
131	20231023	180600	692246920	19110	19110	19110	19110	0
132	20231023	180500	692246920	19110	19110	19110	19110	0
133	20231023	180400	692246920	19110	19110	19110	19110	0
134	20231023	180300	692246920	19110	19110	19110	19110	0
135	20231023	180200	692246920	19110	19110	19110	19110	0
136	20231023	180100	692246920	19110	19110	19110	19110	0
137	20231023	180000	692246920	19110	19110	19110	19110	0
138	20231023	175900	692246920	19110	19110	19110	19110	0
139	20231023	175800	692246920	19110	19110	19110	19110	0
140	20231023	175700	692246920	19110	19110	19110	19110	0
141	20231023	175600	692246920	19110	19110	19110	19110	0
142	20231023	175500	692246920	19110	19110	19110	19110	0
143	20231023	175400	692246920	19110	19110	19110	19110	0
144	20231023	175300	692246920	19110	19110	19110	19110	0
145	20231023	175200	692246920	19110	19110	19110	19110	0
146	20231023	175100	692246920	19110	19110	19110	19110	0
147	20231023	175000	692246920	19110	19110	19110	19110	0
148	20231023	174900	692246920	19110	19110	19110	19110	0
149	20231023	174800	692246920	19110	19110	19110	19110	0
150	20231023	174700	692246920	19110	19110	19110	19110	0
151	20231023	174600	692246920	19110	19110	19110	19110	0
152	20231023	174500	692246920	19110	19110	19110	19110	559
153	20231023	174400	692246920	19110	19110	19110	19110	0
154	20231023	174300	692246920	19110	19110	19110	19110	0
155	20231023	174200	692246920	19110	19110	19110	19110	0
156	20231023	174100	692246920	19110	19110	19110	19110	0
157	20231023	174000	692246920	19110	19110	19110	19110	0
158	20231023	173900	692246920	19110	19110	19110	19110	0
159	20231023	173800	692246920	19110	19110	19110	19110	0
160	20231023	173700	692246920	19110	19110	19110	19110	0
161	20231023	173600	692246920	19110	19110	19110	19110	0
162	20231023	173500	692246920	19110	19110	19110	19110	0
163	20231023	173400	692246920	19110	19110	19110	19110	0
164	20231023	173300	692246920	19110	19110	19110	19110	0
165	20231023	173200	692246920	19110	19110	19110	19110	0
166	20231023	173100	692246920	19110	19110	19110	19110	0
167	20231023	173000	692246920	19110	19110	19110	19110	0
168	20231023	172900	692246920	19110	19110	19110	19110	0
169	20231023	172800	692246920	19110	19110	19110	19110	0
170	20231023	172700	692246920	19110	19110	19110	19110	0
171	20231023	172600	692246920	19110	19110	19110	19110	0
172	20231023	172500	692246920	19110	19110	19110	19110	0
173	20231023	172400	692246920	19110	19110	19110	19110	0
174	20231023	172300	692246920	19110	19110	19110	19110	0
175	20231023	172200	692246920	19110	19110	19110	19110	0
176	20231023	172100	692246920	19110	19110	19110	19110	0
177	20231023	172000	692246920	19110	19110	19110	19110	0
178	20231023	171900	692246920	19110	19110	19110	19110	0
179	20231023	171800	692246920	19110	19110	19110	19110	0
180	20231023	171700	692246920	19110	19110	19110	19110	0
181	20231023	171600	692246920	19110	19110	19110	19110	0
182	20231023	171500	692246920	19110	19110	19110	19110	559
183	20231023	171400	692246920	19110	19110	19110	19110	0
184	20231023	171300	692246920	19110	19110	19110	19110	0
185	20231023	171200	692246920	19110	19110	19110	19110	0
186	20231023	171100	692246920	19110	19110	19110	19110	0
187	20231023	171000	692246920	19110	19110	19110	19110	0
188	20231023	170900	692246920	19110	19110	19110	19110	0
189	20231023	170800	692246920	19110	19110	19110	19110	0
190	20231023	170700	692246920	19110	19110	19110	19110	0
191	20231023	170600	692246920	19110	19110	19110	19110	0
192	20231023	170500	692246920	19110	19110	19110	19110	0
193	20231023	170400	692246920	19110	19110	19110	19110	0
194	20231023	170300	692246920	19110	19110	19110	19110	0
195	20231023	170200	692246920	19110	19110	19110	19110	0
196	20231023	170100	692246920	19110	19110	19110	19110	0
197	20231023	170000	692246920	19110	19110	19110	19110	0
198	20231023	165900	692246920	19110	19110	19110	19110	0
199	20231023	165800	692246920	19110	19110	19110	19110	0
200	20231023	165700	692246920	19110	19110	19110	19110	0
201	20231023	165600	692246920	19110	19110	19110	19110	0
202	20231023	165500	692246920	19110	19110	19110	19110	0
203	20231023	165400	692246920	19110	19110	19110	19110	0
204	20231023	165300	692246920	19110	19110	19110	19110	0
205	20231023	165200	692246920	19110	19110	19110	19110	0
206	20231023	165100	692246920	19110	19110	19110	19110	0
207	20231023	165000	692246920	19110	19110	19110	19110	0
208	20231023	164900	692246920	19110	19110	19110	19110	0
209	20231023	164800	692246920	19110	19110	19110	19110	0
210	20231023	164700	692246920	19110	19110	19110	19110	0
211	20231023	164600	692246920	19110	19110	19110	19110	0
212	20231023	164500	692246920	19110	19110	19110	19110	559
213	20231023	164400	692246920	19110	19110	19110	19110	0
214	20231023	164300	692246920	19110	19110	19110	19110	0
215	20231023	164200	692246920	19110	19110	19110	19110	0
216	20231023	164100	692246920	19110	19110	19110	19110	0
217	20231023	164000	692246920	19110	19110	19110	19110	0
218	20231023	163900	692246920	19110	19110	19110	19110	0
219	20231023	163800	692246920	19110	19110	19110	19110	0
220	20231023	163700	692246920	19110	19110	19110	19110	0
221	20231023	163600	692246920	19110	19110	19110	19110	0
222	20231023	163500	692246920	19110	19110	19110	19110	0
223	20231023	163400	692246920	19110	19110	19110	19110	0
224	20231023	163300	692246920	19110	19110	19110	19110	0
225	20231023	163200	692246920	19110	19110	19110	19110	0
226	20231023	163100	692246920	19110	19110	19110	19110	0
227	20231023	163000	692246920	19110	19110	19110	19110	0
228	20231023	162900	692246920	19110	19110	19110	19110	0
229	20231023	162800	692246920	19110	19110	19110	19110	0
230	20231023	162700	692246920	19110	19110	19110	19110	0
231	20231023	162600	692246920	19110	19110	19110	19110	0
232	20231023	162500	692246920	19110	19110	19110	19110	0
233	20231023	162400	692246920	19110	19110	19110	19110	0
234	20231023	162300	692246920	19110	19110	19110	19110	0
235	20231023	162200	692246920	19110	19110	19110	19110	0
236	20231023	162100	692246920	19110	19110	19110	19110	0
237	20231023	162000	692246920	19110	19110	19110	19110	0
238	20231023	161900	692246920	19110	19110	19110	19110	0
239	20231023	161800	692246920	19110	19110	19110	19110	0
240	20231023	161700	692246920	19110	19110	19110	19110	0
241	20231023	161600	692246920	19110	19110	19110	19110	0
242	20231023	161500	692246920	19110	19110	19110	19110	559
243	20231023	161400	692246920	19110	19110	19110	19110	0
244	20231023	161300	692246920	19110	19110	19110	19110	0
245	20231023	161200	692246920	19110	19110	19110	19110	0
246	20231023	161100	692246920	19110	19110	19110	19110	0
247	20231023	161000	692246920	19110	19110	19110	19110	0
248	20231023	160900	692246920	19110	19110	19110	19110	0
249	20231023	160800	692246920	19110	19110	19110	19110	0
250	20231023	160700	692246920	19110	19110	19110	19110	0
251	20231023	160600	692246920	19110	19110	19110	19110	0
252	20231023	160500	692246920	19110	19110	19110	19110	0
253	20231023	160400	692246920	19110	19110	19110	19110	0
254	20231023	160300	692246920	19110	19110	19110	19110	0
255	20231023	160200	692246920	19110	19110	19110	19110	0
256	20231023	160100	692246920	19110	19110	19110	19110	0
257	20231023	160000	692246920	19110	19110	19110	19110	0
258	20231023	155900	692246920	19110	19110	19110	19110	0
259	20231023	155800	692246920	19110	19110	19110	19110	0
260	20231023	155700	692246920	19110	19110	19110	19110	0
261	20231023	155600	692246920	19110	19110	19110	19110	0
262	20231023	155500	692246920	19110	19110	19110	19110	0
263	20231023	155400	692246920	19110	19110	19110	19110	0
264	20231023	155300	692246920	19110	19110	19110	19110	0
265	20231023	155200	692246920	19110	19110	19110	19110	0
266	20231023	155100	692246920	19110	19110	19110	19110	0
267	20231023	155000	692246920	19110	19110	19110	19110	0
268	20231023	154900	692246920	19110	19110	19110	19110	0
269	20231023	154800	692246920	19110	19110	19110	19110	0
270	20231023	154700	692246920	19110	19110	19110	19110	0
271	20231023	154600	692246920	19110	19110	19110	19110	0
272	20231023	154500	692246920	19110	19110	19110	19110	559
273	20231023	154400	692246920	19110	19110	19110	19110	0
274	20231023	154300	692246920	19110	19110	19110	19110	0
275	20231023	154200	692246920	19110	19110	19110	19110	0
276	20231023	154100	692246920	19110	19110	19110	19110	0
277	20231023	154000	692246920	19110	19110	19110	19110	0
278	20231023	153900	692246920	19110	19110	19110	19110	0
279	20231023	153800	692246920	19110	19110	19110	19110	0
280	20231023	153700	692246920	19110	19110	19110	19110	0
281	20231023	153600	692246920	19110	19110	19110	19110	0
282	20231023	153500	692246920	19110	19110	19110	19110	0
283	20231023	153400	692246920	19110	19110	19110	19110	0
284	20231023	153300	692246920	19110	19110	19110	19110	0
285	20231023	153200	692246920	19110	19110	19110	19110	0
286	20231023	153100	692246920	19110	19110	19110	19110	0
287	20231023	153000	692246920	19110	19110	19110	19110	559
288	20231023	152900	681564430	19110	19110	19110	19110	0
289	20231023	152800	681564430	19110	19110	19110	19110	0
290	20231023	152700	681564430	19110	19110	19110	19110	0
291	20231023	152600	681564430	19110	19110	19110	19110	0
292	20231023	152500	681564430	19110	19110	19110	19110	0
293	20231023	152400	681564430	19110	19110	19110	19110	0
294	20231023	152300	681564430	19110	19110	19110	19110	0
295	20231023	152200	681564430	19110	19110	19110	19110	0
296	20231023	152100	681564430	19110	19110	19110	19110	0
297	20231023	152000	681564430	19110	19110	19110	19110	0
298	20231023	151900	681564430	19110	18670	19110	18660	1006
299	20231023	151800	662581560	18670	18680	18680	18670	32
300	20231023	151700	661983810	18680	18700	18710	18680	127
301	20231023	151600	659609090	18700	18710	18710	18680	1020
302	20231023	151500	640535610	18710	18710	18710	18710	2
303	20231023	151400	640498190	18720	18730	18730	18680	52
304	20231023	151300	639526650	18730	18730	18740	18730	66
305	20231023	151200	638290420	18730	18740	18740	18730	5
306	20231023	151100	638196750	18740	18720	18740	18720	49
307	20231023	151000	637279090	18730	18740	18740	18730	4
308	20231023	150900	637204150	18740	18730	18740	18730	57
309	20231023	150800	636136510	18720	18720	18730	18670	405
310	20231023	150700	628555010	18720	18720	18720	18720	3
311	20231023	150600	628498850	18720	18640	18720	18640	460
312	20231023	150500	619910450	18640	18640	18650	18640	19
313	20231023	150400	619556280	18640	18640	18640	18640	51
314	20231023	150300	618605640	18640	18650	18650	18640	139
315	20231023	150200	616014590	18660	18660	18670	18650	127
316	20231023	150100	613646000	18670	18640	18680	18640	22
317	20231023	150000	613235480	18630	18630	18640	18610	448
318	20231023	145900	604897380	18630	18640	18640	18610	65
319	20231023	145800	603687230	18630	18640	18640	18630	18
320	20231023	145700	603351790	18640	18690	18690	18630	216
321	20231023	145600	599324580	18700	18700	18700	18700	1
322	20231023	145500	599305880	18700	18720	18720	18690	29
323	20231023	145400	598763400	18720	18710	18720	18710	11
324	20231023	145300	598557580	18720	18720	18720	18720	16
325	20231023	145200	598258060	18730	18730	18730	18730	0
326	20231023	145100	598258060	18730	18720	18730	18720	23
327	20231023	145000	597827450	18730	18720	18730	18720	82
328	20231023	144900	596292390	18730	18730	18730	18730	2
329	20231023	144800	596254930	18730	18730	18730	18730	2
330	20231023	144700	596217470	18730	18730	18730	18730	0
331	20231023	144600	596217470	18730	18720	18730	18720	10
332	20231023	144500	596030260	18720	18730	18730	18720	86
333	20231023	144400	594420330	18730	18730	18730	18730	5
334	20231023	144300	594326680	18720	18730	18730	18720	102
335	20231023	144200	592417230	18730	18730	18730	18730	3
336	20231023	144100	592361040	18730	18740	18740	18730	21
337	20231023	144000	591967690	18740	18740	18740	18730	7
338	20231023	143900	591836530	18740	18700	18740	18700	15
339	20231023	143800	591555910	18700	18690	18700	18690	35
340	20231023	143700	590901470	18690	18690	18690	18690	0
341	20231023	143600	590901470	18690	18690	18690	18690	0
342	20231023	143500	590901470	18690	18690	18690	18670	102
343	20231023	143400	588997060	18700	18700	18700	18700	0
344	20231023	143300	588997060	18700	18720	18720	18680	74
345	20231023	143200	587612440	18720	18720	18720	18700	4
346	20231023	143100	587537580	18720	18720	18720	18720	86
347	20231023	143000	585927660	18720	18720	18720	18720	6
348	20231023	142900	585815340	18720	18690	18720	18690	30
349	20231023	142800	585254390	18690	18700	18710	18690	30
350	20231023	142700	584693660	18720	18720	18720	18720	1
351	20231023	142600	584674940	18730	18650	18730	18620	128
352	20231023	142500	582290500	18620	18650	18650	18620	182
353	20231023	142400	578901630	18610	18620	18650	18610	230
354	20231023	142300	574620360	18620	18680	18680	18620	76
355	20231023	142200	573204310	18670	18730	18740	18670	309
356	20231023	142100	567430590	18750	18750	18750	18750	0
357	20231023	142000	567430590	18750	18700	18750	18680	1200
358	20231023	141900	544993260	18720	18740	18740	18720	112
359	20231023	141800	542896580	18720	18750	18750	18720	501
360	20231023	141700	533517440	18750	18750	18750	18750	3
361	20231023	141600	533461190	18750	18750	18750	18750	0
362	20231023	141500	533461190	18750	18740	18750	18730	233
363	20231023	141400	529096750	18750	18750	18750	18740	17
364	20231023	141300	528778110	18760	18750	18760	18750	6
365	20231023	141200	528665600	18750	18760	18760	18750	6
366	20231023	141100	528553050	18770	18760	18770	18760	2
367	20231023	141000	528515520	18780	18770	18780	18750	121
368	20231023	140900	526246350	18780	18780	18780	18780	1
369	20231023	140800	526227570	18790	18770	18790	18760	43
370	20231023	140700	525420320	18790	18780	18790	18770	103
371	20231023	140600	523485260	18790	18820	18820	18790	50
372	20231023	140500	522545620	18830	18790	18830	18790	100
373	20231023	140400	520666520	18800	18800	18800	18800	74
374	20231023	140300	519275320	18830	18800	18840	18800	178
375	20231023	140200	515928140	18800	18840	18840	18800	285
376	20231023	140100	510569960	18840	18850	18850	18840	3
377	20231023	140000	510513420	18850	18860	18860	18800	552
378	20231023	135900	500117350	18860	18860	18860	18860	105
379	20231023	135800	498137050	18860	18860	18860	18860	0
380	20231023	135700	498137050	18860	18860	18860	18860	5
381	20231023	135600	498042750	18860	18860	18860	18860	5
382	20231023	135500	497948450	18860	18850	18860	18850	45
383	20231023	135400	497100180	18850	18840	18850	18840	90
384	20231023	135300	495404570	18840	18840	18840	18840	2
385	20231023	135200	495366890	18840	18810	18840	18800	191
386	20231023	135100	491775800	18850	18810	18850	18810	252
387	20231023	135000	487035640	18810	18860	18860	18810	659
388	20231023	134900	474633810	18870	18870	18870	18870	12
389	20231023	134800	474407370	18870	18880	18890	18860	666
390	20231023	134700	461835480	18880	18900	18900	18880	375
391	20231023	134600	454749290	18910	18920	18920	18910	472
392	20231023	134500	445823110	18930	18930	18930	18920	49
393	20231023	134400	444895980	18930	18930	18930	18930	20
394	20231023	134300	444517380	18920	18950	18950	18920	173
395	20231023	134200	441241370	18950	18990	18990	18950	915
396	20231023	134100	423882310	19000	19000	19000	19000	148
397	20231023	134000	421070310	19020	19020	19020	19020	0
398	20231023	133900	421070310	19020	19020	19020	19020	1
399	20231023	133800	421051290	19010	19010	19020	19000	30
400	20231023	133700	420481150	19020	19010	19020	19010	6
401	20231023	133600	420367050	19010	18990	19010	18990	6
402	20231023	133500	420253070	19010	19010	19010	19010	1
403	20231023	133400	420234060	18990	19000	19000	18990	140
404	20231023	133300	417575450	19010	19010	19010	19010	0
405	20231023	133200	417575450	19010	19010	19010	19010	0
406	20231023	133100	417575450	19010	19010	19010	19010	0
407	20231023	133000	417575450	19010	19010	19010	19010	0
408	20231023	132900	417575450	19010	19010	19010	18990	254
409	20231023	132800	412749310	19010	19010	19010	19010	10
410	20231023	132700	412559210	19010	19010	19010	19010	0
411	20231023	132600	412559210	19010	19010	19010	19010	0
412	20231023	132500	412559210	19010	19020	19020	19010	179
413	20231023	132400	409156410	19020	19020	19020	19020	262
414	20231023	132300	404173170	19020	19020	19020	19020	10
415	20231023	132200	403982970	19020	19020	19020	19020	11
416	20231023	132100	403773750	19020	19020	19020	19020	0
417	20231023	132000	403773750	19020	19020	19020	19020	2
418	20231023	131900	403735710	19020	19020	19020	19020	0
419	20231023	131800	403735710	19020	19020	19020	19020	0
420	20231023	131700	403735710	19020	19020	19020	19020	0
421	20231023	131600	403735710	19020	19020	19020	19020	167
422	20231023	131500	400559370	19020	19020	19020	19020	0
423	20231023	131400	400559370	19020	19020	19020	19020	5
424	20231023	131300	400464270	19020	19020	19020	19020	153
425	20231023	131200	397554210	19030	19030	19030	19030	0
426	20231023	131100	397554210	19030	19030	19030	19030	2
427	20231023	131000	397516150	19030	19030	19030	19030	0
428	20231023	130900	397516150	19030	19030	19030	19030	5
429	20231023	130800	397421000	19030	19030	19030	19030	0
430	20231023	130700	397421000	19030	19030	19030	19030	21
431	20231023	130600	397021370	19030	19040	19040	19030	5
432	20231023	130500	396926210	19040	19040	19040	19030	6
433	20231023	130400	396812000	19050	19050	19050	19050	0
434	20231023	130300	396812000	19050	19050	19050	19050	10
435	20231023	130200	396621500	19050	19050	19050	19050	0
436	20231023	130100	396621500	19050	19050	19050	19050	0
437	20231023	130000	396621500	19050	19050	19050	19050	2
438	20231023	125900	396583400	19050	19050	19050	19050	1
439	20231023	125800	396564350	19050	19050	19050	19050	0
440	20231023	125700	396564350	19050	19050	19050	19050	0
441	20231023	125600	396564350	19050	19050	19050	19050	0
442	20231023	125500	396564350	19050	19050	19050	19050	41
443	20231023	125400	395783300	19050	19050	19050	19050	0
444	20231023	125300	395783300	19050	19050	19050	19050	2
445	20231023	125200	395745200	19050	19050	19050	19050	0
446	20231023	125100	395745200	19050	19050	19050	19050	0
447	20231023	125000	395745200	19050	19050	19050	19050	0
448	20231023	124900	395745200	19050	19030	19050	19030	13
449	20231023	124800	395497750	19020	19020	19020	19020	0
450	20231023	124700	395497750	19020	19020	19020	19020	0
451	20231023	124600	395497750	19020	19020	19020	19020	0
452	20231023	124500	395497750	19020	19020	19020	19020	0
453	20231023	124400	395497750	19020	19040	19040	19020	25
454	20231023	124300	395022140	19050	19050	19050	19050	4
455	20231023	124200	394945940	19040	19040	19040	19040	93
456	20231023	124100	393175220	19050	19050	19050	19050	0
457	20231023	124000	393175220	19050	19050	19050	19050	0
458	20231023	123900	393175220	19050	19050	19050	19050	0
459	20231023	123800	393175220	19050	19050	19050	19050	1
460	20231023	123700	393156170	19040	19040	19040	19040	0
461	20231023	123600	393156170	19040	19050	19050	19040	7
462	20231023	123500	393022870	19050	19050	19050	19050	0
463	20231023	123400	393022870	19050	19050	19050	19050	0
464	20231023	123300	393022870	19050	19050	19050	19050	11
465	20231023	123200	392813320	19050	19050	19050	19050	0
466	20231023	123100	392813320	19050	19050	19050	19050	2
467	20231023	123000	392775220	19050	19050	19050	19050	25
468	20231023	122900	392298970	19050	19050	19050	19050	0
469	20231023	122800	392298970	19050	19050	19050	19050	0
470	20231023	122700	392298970	19050	19050	19050	19050	3
471	20231023	122600	392241820	19050	19050	19050	19050	2
472	20231023	122500	392203720	19050	19050	19050	19050	0
473	20231023	122400	392203720	19050	19050	19050	19050	0
474	20231023	122300	392203720	19050	19040	19050	19040	8
475	20231023	122200	392051390	19050	19050	19050	19050	1
476	20231023	122100	392032340	19040	19040	19040	19040	18
477	20231023	122000	391689620	19040	19040	19040	19040	2
478	20231023	121900	391651540	19040	19040	19040	19020	12
479	20231023	121800	391423230	19050	19040	19050	19040	46
480	20231023	121700	390547380	19020	19020	19020	19020	0
481	20231023	121600	390547380	19020	19020	19020	19020	40
482	20231023	121500	389786580	19040	19040	19040	19040	1
483	20231023	121400	389767540	19030	19030	19030	19030	1
484	20231023	121300	389748510	19040	19040	19040	19040	0
485	20231023	121200	389748510	19040	19040	19040	19040	0
486	20231023	121100	389748510	19040	19040	19040	19040	0
487	20231023	121000	389748510	19040	19040	19040	19040	53
488	20231023	120900	388739390	19040	19040	19040	19040	0
489	20231023	120800	388739390	19040	19040	19040	19040	4
490	20231023	120700	388663230	19040	19040	19040	19040	7
491	20231023	120600	388529950	19040	19040	19040	19040	0
492	20231023	120500	388529950	19040	19020	19040	19020	33
493	20231023	120400	387902230	19020	19020	19020	19020	0
494	20231023	120300	387902230	19020	19020	19020	19020	100
495	20231023	120200	386000230	19020	19020	19020	19020	0
496	20231023	120100	386000230	19020	19030	19030	19020	150
497	20231023	120000	383146700	19050	19050	19050	19050	0
498	20231023	115900	383146700	19050	19050	19050	19050	0
499	20231023	115800	383146700	19050	19050	19050	19050	3
500	20231023	115700	383089550	19050	19050	19050	19040	4
501	20231023	115600	383013360	19040	19040	19040	19040	1
502	20231023	115500	382994320	19030	19030	19030	19030	0
503	20231023	115400	382994320	19030	19040	19040	19030	350
504	20231023	115300	376331720	19040	19040	19040	19040	5
505	20231023	115200	376236520	19050	19100	19100	19050	1574
506	20231023	115100	346239760	19110	19110	19110	19110	0
507	20231023	115000	346239760	19110	19110	19110	19110	0
508	20231023	114900	346239760	19110	19110	19110	19110	1
509	20231023	114800	346220650	19110	19110	19110	19110	0
510	20231023	114700	346220650	19110	19110	19110	19110	0
511	20231023	114600	346220650	19110	19110	19110	19110	1
512	20231023	114500	346201540	19110	19110	19110	19110	0
513	20231023	114400	346201540	19110	19110	19110	19110	0
514	20231023	114300	346201540	19110	19110	19110	19110	1
515	20231023	114200	346182430	19110	19110	19110	19110	2
516	20231023	114100	346144210	19110	19110	19110	19110	0
517	20231023	114000	346144210	19110	19110	19110	19100	86
518	20231023	113900	344500760	19110	19130	19130	19110	2371
519	20231023	113800	299145440	19130	19130	19130	19130	0
520	20231023	113700	299145440	19130	19140	19140	19130	54
521	20231023	113600	298111950	19140	19140	19140	19140	0
522	20231023	113500	298111950	19140	19140	19140	19140	194
523	20231023	113400	294398790	19190	19190	19190	19190	0
524	20231023	113300	294398790	19190	19190	19190	19190	1
525	20231023	113200	294379600	19140	19190	19190	19140	100
526	20231023	113100	292465510	19200	19200	19200	19200	0
527	20231023	113000	292465510	19200	19200	19200	19190	6
528	20231023	112900	292350320	19200	19200	19200	19200	0
529	20231023	112800	292350320	19200	19200	19200	19200	0
530	20231023	112700	292350320	19200	19200	19200	19200	1
531	20231023	112600	292331120	19200	19200	19200	19200	2
532	20231023	112500	292292720	19200	19200	19200	19200	0
533	20231023	112400	292292720	19200	19200	19200	19200	4
534	20231023	112300	292215920	19200	19200	19200	19200	0
535	20231023	112200	292215920	19200	19190	19200	19190	283
536	20231023	112100	286782580	19190	19190	19190	19190	0
537	20231023	112000	286782580	19190	19190	19190	19190	0
538	20231023	111900	286782580	19190	19190	19190	19190	1
539	20231023	111800	286763390	19130	19180	19180	19130	53
540	20231023	111700	285748920	19190	19190	19190	19190	0
541	20231023	111600	285748920	19190	19190	19190	19190	2
542	20231023	111500	285710540	19200	19190	19200	19190	9
543	20231023	111400	285537810	19130	19190	19190	19130	310
544	20231023	111300	279606770	19190	19190	19190	19190	2
545	20231023	111200	279568390	19190	19190	19190	19190	1
546	20231023	111100	279549200	19160	19160	19160	19160	0
547	20231023	111000	279549200	19160	19160	19160	19160	0
548	20231023	110900	279549200	19160	19190	19190	19160	100
549	20231023	110800	277633170	19200	19210	19210	19200	4
550	20231023	110700	277556360	19200	19210	19210	19200	59
551	20231023	110600	276423540	19220	19220	19220	19220	0
552	20231023	110500	276423540	19220	19220	19220	19220	2
553	20231023	110400	276385100	19220	19220	19220	19210	10
554	20231023	110300	276192910	19250	19250	19250	19250	0
555	20231023	110200	276192910	19250	19250	19250	19250	0
556	20231023	110100	276192910	19250	19250	19250	19250	4
557	20231023	110000	276115910	19260	19260	19260	19260	0
558	20231023	105900	276115910	19260	19260	19260	19260	0
559	20231023	105800	276115910	19260	19170	19260	19170	538
560	20231023	105700	265789670	19170	19150	19170	19130	646
561	20231023	105600	253419150	19160	19160	19160	19160	1
562	20231023	105500	253399990	19150	19150	19150	19150	1
563	20231023	105400	253380840	19150	19150	19150	19150	0
564	20231023	105300	253380840	19150	19150	19150	19150	0
565	20231023	105200	253380840	19150	19150	19150	19150	3
566	20231023	105100	253323390	19150	19150	19150	19150	0
567	20231023	105000	253323390	19150	19150	19150	19150	6
568	20231023	104900	253208490	19150	19150	19150	19150	20
569	20231023	104800	252825490	19150	19150	19150	19150	0
570	20231023	104700	252825490	19150	19150	19150	19150	9
571	20231023	104600	252653140	19160	19160	19160	19160	0
572	20231023	104500	252653140	19160	19160	19160	19160	0
573	20231023	104400	252653140	19160	19150	19160	19150	76
574	20231023	104300	251197720	19160	19160	19160	19160	10
575	20231023	104200	251006120	19160	19160	19160	19160	0
576	20231023	104100	251006120	19160	19160	19160	19160	0
577	20231023	104000	251006120	19160	19160	19160	19160	0
578	20231023	103900	251006120	19160	19160	19160	19160	0
579	20231023	103800	251006120	19160	19170	19170	19160	2
580	20231023	103700	250967790	19170	19170	19170	19170	0
581	20231023	103600	250967790	19170	19140	19170	19140	3
582	20231023	103500	250910340	19170	19200	19200	19170	29
583	20231023	103400	250354110	19240	19140	19250	19140	115
584	20231023	103300	248149530	19120	19120	19120	19120	0
585	20231023	103200	248149530	19120	19120	19120	19120	4
586	20231023	103100	248073050	19120	19120	19120	19120	0
587	20231023	103000	248073050	19120	19120	19120	19120	0
588	20231023	102900	248073050	19120	19120	19120	19120	3
589	20231023	102800	248015690	19130	19130	19130	19130	0
590	20231023	102700	248015690	19130	19090	19150	19090	156
591	20231023	102600	245037390	19100	19120	19120	19100	4
592	20231023	102500	244960960	19180	19180	19180	19180	0
593	20231023	102400	244960960	19180	19180	19180	19180	0
594	20231023	102300	244960960	19180	19180	19180	19180	40
595	20231023	102200	244193760	19180	19180	19180	19180	0
596	20231023	102100	244193760	19180	19180	19180	19180	0
597	20231023	102000	244193760	19180	19180	19180	19180	0
598	20231023	101900	244193760	19180	19180	19180	19180	0
599	20231023	101800	244193760	19180	19180	19180	19180	0
600	20231023	101700	244193760	19180	19070	19180	19070	44
601	20231023	101600	243354350	19070	19060	19070	19060	358
602	20231023	101500	236530500	19070	19050	19070	19050	102
603	20231023	101400	234587370	19050	19060	19090	19050	144
604	20231023	101300	231842980	19060	19120	19180	19060	282
605	20231023	101200	226453550	19190	19070	19190	19070	78
606	20231023	101100	224965490	19060	19070	19070	19060	155
607	20231023	101000	222011120	19070	19070	19090	19070	167
608	20231023	100900	218825890	19080	19070	19080	19070	11
609	20231023	100800	218616110	19070	19140	19140	19060	1275
610	20231023	100700	194275210	19150	19150	19150	19150	0
611	20231023	100600	194275210	19150	19150	19150	19150	1
612	20231023	100500	194256060	19150	19140	19150	19140	4
613	20231023	100400	194179490	19140	19150	19160	19140	35
614	20231023	100300	193509420	19150	19190	19190	19150	104
615	20231023	100200	191514950	19200	19200	19200	19200	7
616	20231023	100100	191380550	19210	19230	19230	19210	101
617	20231023	100000	189440320	19230	19280	19280	19230	55
618	20231023	095900	188382510	19290	19290	19290	19290	297
619	20231023	095800	182653380	19310	19310	19310	19310	0
620	20231023	095700	182653380	19310	19310	19310	19310	131
621	20231023	095600	180123770	19290	19300	19310	19290	6
622	20231023	095500	180008000	19300	19330	19330	19300	400
623	20231023	095400	172281730	19390	19400	19400	19390	21
624	20231023	095300	171874490	19390	19390	19390	19390	0
625	20231023	095200	171874490	19390	19390	19390	19390	0
626	20231023	095100	171874490	19390	19390	19390	19390	26
627	20231023	095000	171370350	19350	19340	19350	19340	72
628	20231023	094900	169977450	19340	19340	19340	19340	0
629	20231023	094800	169977450	19340	19340	19340	19340	0
630	20231023	094700	169977450	19340	19340	19340	19340	0
631	20231023	094600	169977450	19340	19340	19340	19340	2
632	20231023	094500	169938770	19340	19350	19350	19340	136
633	20231023	094400	167308230	19350	19360	19360	19350	37
634	20231023	094300	166592180	19390	19400	19400	19390	11
635	20231023	094200	166378880	19390	19390	19390	19390	0
636	20231023	094100	166378880	19390	19380	19390	19380	30
637	20231023	094000	165797280	19340	19340	19340	19340	0
638	20231023	093900	165797280	19340	19340	19340	19340	0
639	20231023	093800	165797280	19340	19340	19340	19340	1
640	20231023	093700	165777940	19400	19400	19400	19400	2
641	20231023	093600	165739140	19390	19390	19390	19390	45
642	20231023	093500	164866590	19390	19350	19390	19350	158
643	20231023	093400	161805290	19350	19340	19350	19330	83
644	20231023	093300	160200160	19340	19340	19340	19340	0
645	20231023	093200	160200160	19340	19290	19340	19290	194
646	20231023	093100	156454530	19290	19320	19320	19290	41
647	20231023	093000	155663610	19240	19210	19240	19210	116
648	20231023	092900	153433930	19220	19220	19220	19220	3
649	20231023	092800	153376270	19200	19200	19200	19200	0
650	20231023	092700	153376270	19200	19250	19250	19200	128
651	20231023	092600	150917680	19260	19330	19330	19260	272
652	20231023	092500	145675870	19350	19350	19350	19350	0
653	20231023	092400	145675870	19350	19330	19350	19330	300
654	20231023	092300	139871100	19350	19350	19350	19250	532
655	20231023	092200	129591540	19350	19350	19350	19350	6
656	20231023	092100	129475440	19350	19350	19390	19320	348
657	20231023	092000	122745190	19350	19370	19370	19250	448
658	20231023	091900	114104010	19300	19300	19300	19300	6
659	20231023	091800	113988210	19380	19380	19380	19380	1
660	20231023	091700	113968830	19330	19330	19330	19330	20
661	20231023	091600	113582230	19420	19410	19420	19410	14
662	20231023	091500	113310470	19410	19410	19410	19410	0
663	20231023	091400	113310470	19410	19420	19420	19410	3
664	20231023	091300	113252230	19380	19420	19420	19380	23
665	20231023	091200	112805610	19410	19410	19410	19410	0
666	20231023	091100	112805610	19410	19400	19410	19400	52
667	20231023	091000	111796430	19420	19420	19420	19420	3
668	20231023	090900	111738170	19440	19280	19440	19280	175
669	20231023	090800	108352620	19280	19240	19280	19240	16
670	20231023	090700	108044180	19340	19300	19400	19210	516
671	20231023	090600	98106630	19300	19300	19300	19180	804
672	20231023	090500	82665740	19350	19420	19420	19200	381
673	20231023	090400	75314790	19430	19500	19500	19430	240
674	20231023	090300	70650190	19500	19500	19540	19500	23
675	20231023	090200	70201490	19500	19690	19690	19500	65
676	20231023	090100	68926200	19760	19790	19800	19270	339
677	20231023	090000	62219270	19800	19110	19800	19080	3259