KissMeData/230240/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	201800	3751719130	18670	18670	18670	18670	6392
3	20231019	201700	3751719130	18670	18670	18670	18670	0
4	20231019	201600	3751719130	18670	18670	18670	18670	0
5	20231019	201500	3751719130	18670	18670	18670	18670	0
6	20231019	201400	3751719130	18670	18670	18670	18670	0
7	20231019	201300	3751719130	18670	18670	18670	18670	0
8	20231019	201200	3751719130	18670	18670	18670	18670	0
9	20231019	201100	3751719130	18670	18670	18670	18670	0
10	20231019	201000	3751719130	18670	18670	18670	18670	0
11	20231019	200900	3751719130	18670	18670	18670	18670	0
12	20231019	200800	3751719130	18670	18670	18670	18670	0
13	20231019	200700	3751719130	18670	18670	18670	18670	0
14	20231019	200600	3751719130	18670	18670	18670	18670	0
15	20231019	200500	3751719130	18670	18670	18670	18670	0
16	20231019	200400	3751719130	18670	18670	18670	18670	0
17	20231019	200300	3751719130	18670	18670	18670	18670	0
18	20231019	200200	3751719130	18670	18670	18670	18670	0
19	20231019	200100	3751719130	18670	18670	18670	18670	0
20	20231019	200000	3751719130	18670	18670	18670	18670	0
21	20231019	195900	3751719130	18670	18670	18670	18670	0
22	20231019	195800	3751719130	18670	18670	18670	18670	0
23	20231019	195700	3751719130	18670	18670	18670	18670	0
24	20231019	195600	3751719130	18670	18670	18670	18670	0
25	20231019	195500	3751719130	18670	18670	18670	18670	0
26	20231019	195400	3751719130	18670	18670	18670	18670	0
27	20231019	195300	3751719130	18670	18670	18670	18670	0
28	20231019	195200	3751719130	18670	18670	18670	18670	0
29	20231019	195100	3751719130	18670	18670	18670	18670	0
30	20231019	195000	3751719130	18670	18670	18670	18670	0
31	20231019	194900	3751719130	18670	18670	18670	18670	0
32	20231019	194800	3751719130	18670	18670	18670	18670	6392
33	20231019	194700	3751719130	18670	18670	18670	18670	0
34	20231019	194600	3751719130	18670	18670	18670	18670	0
35	20231019	194500	3751719130	18670	18670	18670	18670	0
36	20231019	194400	3751719130	18670	18670	18670	18670	0
37	20231019	194300	3751719130	18670	18670	18670	18670	0
38	20231019	194200	3751719130	18670	18670	18670	18670	0
39	20231019	194100	3751719130	18670	18670	18670	18670	0
40	20231019	194000	3751719130	18670	18670	18670	18670	0
41	20231019	193900	3751719130	18670	18670	18670	18670	0
42	20231019	193800	3751719130	18670	18670	18670	18670	0
43	20231019	193700	3751719130	18670	18670	18670	18670	0
44	20231019	193600	3751719130	18670	18670	18670	18670	0
45	20231019	193500	3751719130	18670	18670	18670	18670	0
46	20231019	193400	3751719130	18670	18670	18670	18670	0
47	20231019	193300	3751719130	18670	18670	18670	18670	0
48	20231019	193200	3751719130	18670	18670	18670	18670	0
49	20231019	193100	3751719130	18670	18670	18670	18670	0
50	20231019	193000	3751719130	18670	18670	18670	18670	0
51	20231019	192900	3751719130	18670	18670	18670	18670	0
52	20231019	192800	3751719130	18670	18670	18670	18670	0
53	20231019	192700	3751719130	18670	18670	18670	18670	0
54	20231019	192600	3751719130	18670	18670	18670	18670	0
55	20231019	192500	3751719130	18670	18670	18670	18670	0
56	20231019	192400	3751719130	18670	18670	18670	18670	0
57	20231019	192300	3751719130	18670	18670	18670	18670	0
58	20231019	192200	3751719130	18670	18670	18670	18670	0
59	20231019	192100	3751719130	18670	18670	18670	18670	0
60	20231019	192000	3751719130	18670	18670	18670	18670	0
61	20231019	191900	3751719130	18670	18670	18670	18670	0
62	20231019	191800	3751719130	18670	18670	18670	18670	6392
63	20231019	191700	3751719130	18670	18670	18670	18670	0
64	20231019	191600	3751719130	18670	18670	18670	18670	0
65	20231019	191500	3751719130	18670	18670	18670	18670	0
66	20231019	191400	3751719130	18670	18670	18670	18670	0
67	20231019	191300	3751719130	18670	18670	18670	18670	0
68	20231019	191200	3751719130	18670	18670	18670	18670	0
69	20231019	191100	3751719130	18670	18670	18670	18670	0
70	20231019	191000	3751719130	18670	18670	18670	18670	0
71	20231019	190900	3751719130	18670	18670	18670	18670	0
72	20231019	190800	3751719130	18670	18670	18670	18670	0
73	20231019	190700	3751719130	18670	18670	18670	18670	0
74	20231019	190600	3751719130	18670	18670	18670	18670	0
75	20231019	190500	3751719130	18670	18670	18670	18670	0
76	20231019	190400	3751719130	18670	18670	18670	18670	0
77	20231019	190300	3751719130	18670	18670	18670	18670	0
78	20231019	190200	3751719130	18670	18670	18670	18670	0
79	20231019	190100	3751719130	18670	18670	18670	18670	0
80	20231019	190000	3751719130	18670	18670	18670	18670	0
81	20231019	185900	3751719130	18670	18670	18670	18670	0
82	20231019	185800	3751719130	18670	18670	18670	18670	0
83	20231019	185700	3751719130	18670	18670	18670	18670	0
84	20231019	185600	3751719130	18670	18670	18670	18670	0
85	20231019	185500	3751719130	18670	18670	18670	18670	0
86	20231019	185400	3751719130	18670	18670	18670	18670	0
87	20231019	185300	3751719130	18670	18670	18670	18670	0
88	20231019	185200	3751719130	18670	18670	18670	18670	0
89	20231019	185100	3751719130	18670	18670	18670	18670	0
90	20231019	185000	3751719130	18670	18670	18670	18670	0
91	20231019	184900	3751719130	18670	18670	18670	18670	0
92	20231019	184800	3751719130	18670	18670	18670	18670	6392
93	20231019	184700	3751719130	18670	18670	18670	18670	0
94	20231019	184600	3751719130	18670	18670	18670	18670	0
95	20231019	184500	3751719130	18670	18670	18670	18670	0
96	20231019	184400	3751719130	18670	18670	18670	18670	0
97	20231019	184300	3751719130	18670	18670	18670	18670	0
98	20231019	184200	3751719130	18670	18670	18670	18670	0
99	20231019	184100	3751719130	18670	18670	18670	18670	0
100	20231019	184000	3751719130	18670	18670	18670	18670	0
101	20231019	183900	3751719130	18670	18670	18670	18670	0
102	20231019	183800	3751719130	18670	18670	18670	18670	0
103	20231019	183700	3751719130	18670	18670	18670	18670	0
104	20231019	183600	3751719130	18670	18670	18670	18670	0
105	20231019	183500	3751719130	18670	18670	18670	18670	0
106	20231019	183400	3751719130	18670	18670	18670	18670	0
107	20231019	183300	3751719130	18670	18670	18670	18670	0
108	20231019	183200	3751719130	18670	18670	18670	18670	0
109	20231019	183100	3751719130	18670	18670	18670	18670	0
110	20231019	183000	3751719130	18670	18670	18670	18670	0
111	20231019	182900	3751719130	18670	18670	18670	18670	0
112	20231019	182800	3751719130	18670	18670	18670	18670	0
113	20231019	182700	3751719130	18670	18670	18670	18670	0
114	20231019	182600	3751719130	18670	18670	18670	18670	0
115	20231019	182500	3751719130	18670	18670	18670	18670	0
116	20231019	182400	3751719130	18670	18670	18670	18670	0
117	20231019	182300	3751719130	18670	18670	18670	18670	0
118	20231019	182200	3751719130	18670	18670	18670	18670	0
119	20231019	182100	3751719130	18670	18670	18670	18670	0
120	20231019	182000	3751719130	18670	18670	18670	18670	0
121	20231019	181900	3751719130	18670	18670	18670	18670	0
122	20231019	181800	3751719130	18670	18670	18670	18670	6392
123	20231019	181700	3751719130	18670	18670	18670	18670	0
124	20231019	181600	3751719130	18670	18670	18670	18670	0
125	20231019	181500	3751719130	18670	18670	18670	18670	0
126	20231019	181400	3751719130	18670	18670	18670	18670	0
127	20231019	181300	3751719130	18670	18670	18670	18670	0
128	20231019	181200	3751719130	18670	18670	18670	18670	0
129	20231019	181100	3751719130	18670	18670	18670	18670	0
130	20231019	181000	3751719130	18670	18670	18670	18670	0
131	20231019	180900	3751719130	18670	18670	18670	18670	0
132	20231019	180800	3751719130	18670	18670	18670	18670	0
133	20231019	180700	3751719130	18670	18670	18670	18670	0
134	20231019	180600	3751719130	18670	18670	18670	18670	0
135	20231019	180500	3751719130	18670	18670	18670	18670	0
136	20231019	180400	3751719130	18670	18670	18670	18670	0
137	20231019	180300	3751719130	18670	18670	18670	18670	0
138	20231019	180200	3751719130	18670	18670	18670	18670	0
139	20231019	180100	3751719130	18670	18670	18670	18670	0
140	20231019	180000	3751719130	18670	18670	18670	18670	0
141	20231019	175900	3751719130	18670	18670	18670	18670	0
142	20231019	175800	3751719130	18670	18670	18670	18670	0
143	20231019	175700	3751719130	18670	18670	18670	18670	0
144	20231019	175600	3751719130	18670	18670	18670	18670	0
145	20231019	175500	3751719130	18670	18670	18670	18670	0
146	20231019	175400	3751719130	18670	18670	18670	18670	0
147	20231019	175300	3751719130	18670	18670	18670	18670	0
148	20231019	175200	3751719130	18670	18670	18670	18670	0
149	20231019	175100	3751719130	18670	18670	18670	18670	0
150	20231019	175000	3751719130	18670	18670	18670	18670	0
151	20231019	174900	3751719130	18670	18670	18670	18670	0
152	20231019	174800	3751719130	18670	18670	18670	18670	6392
153	20231019	174700	3751719130	18670	18670	18670	18670	0
154	20231019	174600	3751719130	18670	18670	18670	18670	0
155	20231019	174500	3751719130	18670	18670	18670	18670	0
156	20231019	174400	3751719130	18670	18670	18670	18670	0
157	20231019	174300	3751719130	18670	18670	18670	18670	0
158	20231019	174200	3751719130	18670	18670	18670	18670	0
159	20231019	174100	3751719130	18670	18670	18670	18670	0
160	20231019	174000	3751719130	18670	18670	18670	18670	0
161	20231019	173900	3751719130	18670	18670	18670	18670	0
162	20231019	173800	3751719130	18670	18670	18670	18670	0
163	20231019	173700	3751719130	18670	18670	18670	18670	0
164	20231019	173600	3751719130	18670	18670	18670	18670	0
165	20231019	173500	3751719130	18670	18670	18670	18670	0
166	20231019	173400	3751719130	18670	18670	18670	18670	0
167	20231019	173300	3751719130	18670	18670	18670	18670	0
168	20231019	173200	3751719130	18670	18670	18670	18670	0
169	20231019	173100	3751719130	18670	18670	18670	18670	0
170	20231019	173000	3751719130	18670	18670	18670	18670	0
171	20231019	172900	3751719130	18670	18670	18670	18670	0
172	20231019	172800	3751719130	18670	18670	18670	18670	0
173	20231019	172700	3751719130	18670	18670	18670	18670	0
174	20231019	172600	3751719130	18670	18670	18670	18670	0
175	20231019	172500	3751719130	18670	18670	18670	18670	0
176	20231019	172400	3751719130	18670	18670	18670	18670	0
177	20231019	172300	3751719130	18670	18670	18670	18670	0
178	20231019	172200	3751719130	18670	18670	18670	18670	0
179	20231019	172100	3751719130	18670	18670	18670	18670	0
180	20231019	172000	3751719130	18670	18670	18670	18670	0
181	20231019	171900	3751719130	18670	18670	18670	18670	0
182	20231019	171800	3751719130	18670	18670	18670	18670	6392
183	20231019	171700	3751719130	18670	18670	18670	18670	0
184	20231019	171600	3751719130	18670	18670	18670	18670	0
185	20231019	171500	3751719130	18670	18670	18670	18670	0
186	20231019	171400	3751719130	18670	18670	18670	18670	0
187	20231019	171300	3751719130	18670	18670	18670	18670	0
188	20231019	171200	3751719130	18670	18670	18670	18670	0
189	20231019	171100	3751719130	18670	18670	18670	18670	0
190	20231019	171000	3751719130	18670	18670	18670	18670	0
191	20231019	170900	3751719130	18670	18670	18670	18670	0
192	20231019	170800	3751719130	18670	18670	18670	18670	0
193	20231019	170700	3751719130	18670	18670	18670	18670	0
194	20231019	170600	3751719130	18670	18670	18670	18670	0
195	20231019	170500	3751719130	18670	18670	18670	18670	0
196	20231019	170400	3751719130	18670	18670	18670	18670	0
197	20231019	170300	3751719130	18670	18670	18670	18670	0
198	20231019	170200	3751719130	18670	18670	18670	18670	0
199	20231019	170100	3751719130	18670	18670	18670	18670	0
200	20231019	170000	3751719130	18670	18670	18670	18670	0
201	20231019	165900	3751719130	18670	18670	18670	18670	0
202	20231019	165800	3751719130	18670	18670	18670	18670	0
203	20231019	165700	3751719130	18670	18670	18670	18670	0
204	20231019	165600	3751719130	18670	18670	18670	18670	0
205	20231019	165500	3751719130	18670	18670	18670	18670	0
206	20231019	165400	3751719130	18670	18670	18670	18670	0
207	20231019	165300	3751719130	18670	18670	18670	18670	0
208	20231019	165200	3751719130	18670	18670	18670	18670	0
209	20231019	165100	3751719130	18670	18670	18670	18670	0
210	20231019	165000	3751719130	18670	18670	18670	18670	0
211	20231019	164900	3751719130	18670	18670	18670	18670	0
212	20231019	164800	3751719130	18670	18670	18670	18670	6392
213	20231019	164700	3751719130	18670	18670	18670	18670	0
214	20231019	164600	3751719130	18670	18670	18670	18670	0
215	20231019	164500	3751719130	18670	18670	18670	18670	0
216	20231019	164400	3751719130	18670	18670	18670	18670	0
217	20231019	164300	3751719130	18670	18670	18670	18670	0
218	20231019	164200	3751719130	18670	18670	18670	18670	0
219	20231019	164100	3751719130	18670	18670	18670	18670	0
220	20231019	164000	3751719130	18670	18670	18670	18670	0
221	20231019	163900	3751719130	18670	18670	18670	18670	0
222	20231019	163800	3751719130	18670	18670	18670	18670	0
223	20231019	163700	3751719130	18670	18670	18670	18670	0
224	20231019	163600	3751719130	18670	18670	18670	18670	0
225	20231019	163500	3751719130	18670	18670	18670	18670	0
226	20231019	163400	3751719130	18670	18670	18670	18670	0
227	20231019	163300	3751719130	18670	18670	18670	18670	0
228	20231019	163200	3751719130	18670	18670	18670	18670	0
229	20231019	163100	3751719130	18670	18670	18670	18670	0
230	20231019	163000	3751719130	18670	18670	18670	18670	0
231	20231019	162900	3751719130	18670	18670	18670	18670	0
232	20231019	162800	3751719130	18670	18670	18670	18670	0
233	20231019	162700	3751719130	18670	18670	18670	18670	0
234	20231019	162600	3751719130	18670	18670	18670	18670	0
235	20231019	162500	3751719130	18670	18670	18670	18670	0
236	20231019	162400	3751719130	18670	18670	18670	18670	0
237	20231019	162300	3751719130	18670	18670	18670	18670	0
238	20231019	162200	3751719130	18670	18670	18670	18670	0
239	20231019	162100	3751719130	18670	18670	18670	18670	0
240	20231019	162000	3751719130	18670	18670	18670	18670	0
241	20231019	161900	3751719130	18670	18670	18670	18670	0
242	20231019	161800	3751719130	18670	18670	18670	18670	6392
243	20231019	161700	3751719130	18670	18670	18670	18670	0
244	20231019	161600	3751719130	18670	18670	18670	18670	0
245	20231019	161500	3751719130	18670	18670	18670	18670	0
246	20231019	161400	3751719130	18670	18670	18670	18670	0
247	20231019	161300	3751719130	18670	18670	18670	18670	0
248	20231019	161200	3751719130	18670	18670	18670	18670	0
249	20231019	161100	3751719130	18670	18670	18670	18670	0
250	20231019	161000	3751719130	18670	18670	18670	18670	0
251	20231019	160900	3751719130	18670	18670	18670	18670	0
252	20231019	160800	3751719130	18670	18670	18670	18670	0
253	20231019	160700	3751719130	18670	18670	18670	18670	0
254	20231019	160600	3751719130	18670	18670	18670	18670	0
255	20231019	160500	3751719130	18670	18670	18670	18670	0
256	20231019	160400	3751719130	18670	18670	18670	18670	0
257	20231019	160300	3751719130	18670	18670	18670	18670	0
258	20231019	160200	3751719130	18670	18670	18670	18670	0
259	20231019	160100	3751719130	18670	18670	18670	18670	0
260	20231019	160000	3751719130	18670	18670	18670	18670	0
261	20231019	155900	3751719130	18670	18670	18670	18670	0
262	20231019	155800	3751719130	18670	18670	18670	18670	0
263	20231019	155700	3751719130	18670	18670	18670	18670	0
264	20231019	155600	3751719130	18670	18670	18670	18670	0
265	20231019	155500	3751719130	18670	18670	18670	18670	0
266	20231019	155400	3751719130	18670	18670	18670	18670	0
267	20231019	155300	3751719130	18670	18670	18670	18670	0
268	20231019	155200	3751719130	18670	18670	18670	18670	0
269	20231019	155100	3751719130	18670	18670	18670	18670	0
270	20231019	155000	3751719130	18670	18670	18670	18670	0
271	20231019	154900	3751719130	18670	18670	18670	18670	0
272	20231019	154800	3751719130	18670	18670	18670	18670	6392
273	20231019	154700	3751719130	18670	18670	18670	18670	0
274	20231019	154600	3751719130	18670	18670	18670	18670	0
275	20231019	154500	3751719130	18670	18670	18670	18670	0
276	20231019	154400	3751719130	18670	18670	18670	18670	0
277	20231019	154300	3751719130	18670	18670	18670	18670	0
278	20231019	154200	3751719130	18670	18670	18670	18670	0
279	20231019	154100	3751719130	18670	18670	18670	18670	0
280	20231019	154000	3751719130	18670	18670	18670	18670	0
281	20231019	153900	3751719130	18670	18670	18670	18670	0
282	20231019	153800	3751719130	18670	18670	18670	18670	0
283	20231019	153700	3751719130	18670	18670	18670	18670	0
284	20231019	153600	3751719130	18670	18670	18670	18670	0
285	20231019	153500	3751719130	18670	18670	18670	18670	0
286	20231019	153400	3751719130	18670	18670	18670	18670	0
287	20231019	153300	3751719130	18670	18670	18670	18670	0
288	20231019	153200	3751719130	18670	18670	18670	18670	0
289	20231019	153100	3751719130	18670	18670	18670	18670	0
290	20231019	153000	3751719130	18670	18670	18670	18670	6392
291	20231019	152900	3632380490	18670	18670	18670	18670	0
292	20231019	152800	3632380490	18670	18670	18670	18670	0
293	20231019	152700	3632380490	18670	18670	18670	18670	0
294	20231019	152600	3632380490	18670	18670	18670	18670	0
295	20231019	152500	3632380490	18670	18670	18670	18670	0
296	20231019	152400	3632380490	18670	18670	18670	18670	0
297	20231019	152300	3632380490	18670	18670	18670	18670	0
298	20231019	152200	3632380490	18670	18670	18670	18670	0
299	20231019	152100	3632380490	18670	18670	18670	18670	0
300	20231019	152000	3632380490	18670	18670	18670	18670	0
301	20231019	151900	3632380490	18670	18570	18690	18550	3914
302	20231019	151800	3559417530	18560	18580	18580	18560	382
303	20231019	151700	3552323230	18580	18580	18590	18580	328
304	20231019	151600	3546227010	18480	18590	18600	18480	196
305	20231019	151500	3542583480	18580	18560	18590	18560	313
306	20231019	151400	3536768750	18570	18570	18570	18570	55
307	20231019	151300	3535747400	18580	18570	18580	18570	61
308	20231019	151200	3534614620	18560	18590	18590	18490	654
309	20231019	151100	3522499050	18580	18580	18580	18580	105
310	20231019	151000	3520548150	18580	18590	18600	18580	279
311	20231019	150900	3515360110	18560	18490	18560	18470	3507
312	20231019	150800	3450581230	18510	18550	18550	18480	1521
313	20231019	150700	3422432510	18560	18570	18570	18560	989
314	20231019	150600	3404066940	18570	18580	18610	18570	202
315	20231019	150500	3400311610	18580	18620	18620	18580	868
316	20231019	150400	3384177300	18620	18620	18620	18620	155
317	20231019	150300	3381291200	18620	18580	18620	18580	902
318	20231019	150200	3364528120	18570	18570	18570	18570	0
319	20231019	150100	3364528120	18570	18560	18570	18560	449
320	20231019	150000	3356193680	18520	18520	18520	18520	200
321	20231019	145900	3352489680	18530	18530	18550	18530	930
322	20231019	145800	3335251550	18530	18550	18560	18530	216
323	20231019	145700	3331246490	18550	18540	18550	18540	689
324	20231019	145600	3318466370	18540	18530	18540	18520	278
325	20231019	145500	3313315920	18540	18540	18550	18530	220
326	20231019	145400	3309237920	18540	18540	18550	18530	328
327	20231019	145300	3303156780	18550	18560	18560	18550	136
328	20231019	145200	3300633930	18550	18580	18580	18550	593
329	20231019	145100	3289631430	18570	18570	18570	18550	186
330	20231019	145000	3286178870	18580	18560	18580	18560	394
331	20231019	144900	3278861180	18560	18560	18560	18560	255
332	20231019	144800	3274128380	18560	18560	18560	18560	31
333	20231019	144700	3273553020	18560	18560	18560	18560	161
334	20231019	144600	3270564860	18560	18560	18570	18560	104
335	20231019	144500	3268634220	18570	18560	18570	18560	758
336	20231019	144400	3254564440	18550	18560	18560	18550	130
337	20231019	144300	3252152840	18560	18580	18580	18560	129
338	20231019	144200	3249758300	18580	18610	18610	18580	62
339	20231019	144100	3248605910	18620	18580	18620	18580	535
340	20231019	144000	3238646270	18570	18560	18570	18560	228
341	20231019	143900	3234414080	18560	18570	18570	18560	34
342	20231019	143800	3233783000	18570	18580	18580	18570	154
343	20231019	143700	3230923180	18580	18580	18580	18570	89
344	20231019	143600	3229269860	18580	18590	18590	18580	189
345	20231019	143500	3225758230	18580	18580	18580	18580	122
346	20231019	143400	3223491470	18580	18590	18590	18580	140
347	20231019	143300	3220889880	18600	18620	18620	18580	87
348	20231019	143200	3219271470	18620	18610	18620	18600	130
349	20231019	143100	3216852660	18610	18590	18610	18580	431
350	20231019	143000	3208841420	18590	18600	18600	18590	53
351	20231019	142900	3207855640	18600	18620	18620	18600	700
352	20231019	142800	3194828140	18630	18630	18630	18630	70
353	20231019	142700	3193524040	18630	18660	18660	18630	341
354	20231019	142600	3187165510	18670	18690	18730	18670	1685
355	20231019	142500	3155648480	18660	18480	18660	18440	1721
356	20231019	142400	3123694890	18450	18500	18500	18450	1875
357	20231019	142300	3089066720	18490	18550	18550	18480	5548
358	20231019	142200	2986407940	18560	18590	18590	18550	4056
359	20231019	142100	2911146830	18570	18570	18570	18570	304
360	20231019	142000	2905501550	18570	18570	18570	18570	0
361	20231019	141900	2905501550	18570	18560	18570	18560	1260
362	20231019	141800	2882104270	18560	18610	18610	18560	5470
363	20231019	141700	2780444650	18610	18610	18610	18610	219
364	20231019	141600	2776369060	18610	18610	18610	18610	80
365	20231019	141500	2774880260	18620	18620	18630	18610	177
366	20231019	141400	2771584970	18610	18620	18620	18610	554
367	20231019	141300	2761274490	18620	18620	18620	18620	80
368	20231019	141200	2759784890	18620	18630	18630	18620	75
369	20231019	141100	2758387940	18630	18630	18630	18630	124
370	20231019	141000	2756077820	18620	18620	18620	18620	156
371	20231019	140900	2753173100	18620	18630	18630	18620	50
372	20231019	140800	2752241900	18640	18620	18640	18620	113
373	20231019	140700	2750136690	18640	18620	18640	18620	86
374	20231019	140600	2748533940	18610	18610	18630	18610	726
375	20231019	140500	2735021980	18610	18620	18620	18610	128
376	20231019	140400	2732639890	18620	18610	18620	18610	43
377	20231019	140300	2731839550	18610	18610	18610	18600	177
378	20231019	140200	2728545880	18620	18620	18620	18620	20
379	20231019	140100	2728173480	18620	18610	18620	18600	82
380	20231019	140000	2726647960	18620	18620	18620	18610	179
381	20231019	135900	2723316270	18650	18640	18650	18640	57
382	20231019	135800	2722253600	18630	18640	18640	18630	136
383	20231019	135700	2719719500	18640	18610	18640	18610	175
384	20231019	135600	2716458840	18610	18620	18620	18610	82
385	20231019	135500	2714932330	18640	18600	18640	18600	359
386	20231019	135400	2708252280	18600	18610	18610	18600	56
387	20231019	135300	2707210630	18620	18610	18620	18610	60
388	20231019	135200	2706093730	18610	18610	18610	18610	65
389	20231019	135100	2704884080	18630	18640	18640	18630	178
390	20231019	135000	2701566520	18640	18640	18640	18640	48
391	20231019	134900	2700671800	18640	18640	18640	18640	130
392	20231019	134800	2698248600	18640	18610	18650	18610	106
393	20231019	134700	2696273070	18600	18610	18610	18600	105
394	20231019	134600	2694319880	18590	18600	18620	18590	555
395	20231019	134500	2684000330	18600	18600	18600	18590	130
396	20231019	134400	2681582630	18600	18610	18610	18600	249
397	20231019	134300	2676950100	18620	18630	18630	18620	3
398	20231019	134200	2676894220	18610	18630	18630	18610	157
399	20231019	134100	2673971770	18630	18630	18630	18630	30
400	20231019	134000	2673412870	18620	18620	18630	18620	74
401	20231019	133900	2672034700	18620	18620	18620	18610	348
402	20231019	133800	2665557910	18620	18610	18620	18610	89
403	20231019	133700	2663901030	18620	18640	18640	18620	59
404	20231019	133600	2662802120	18640	18640	18640	18640	9
405	20231019	133500	2662634360	18640	18640	18640	18640	92
406	20231019	133400	2660919480	18640	18610	18640	18610	196
407	20231019	133300	2657270230	18610	18610	18610	18610	63
408	20231019	133200	2656097800	18600	18620	18620	18600	1840
409	20231019	133100	2621872920	18630	18630	18630	18630	1
410	20231019	133000	2621854290	18630	18640	18640	18630	129
411	20231019	132900	2619450340	18600	18600	18600	18600	0
412	20231019	132800	2619450340	18600	18630	18630	18600	2507
413	20231019	132700	2572796200	18630	18640	18640	18630	333
414	20231019	132600	2566592400	18640	18640	18640	18630	85
415	20231019	132500	2565008300	18640	18630	18640	18630	122
416	20231019	132400	2562735410	18630	18630	18630	18630	0
417	20231019	132300	2562735410	18630	18640	18640	18630	97
418	20231019	132200	2560928130	18660	18660	18660	18660	6
419	20231019	132100	2560816170	18660	18660	18660	18660	82
420	20231019	132000	2559286050	18650	18650	18650	18620	580
421	20231019	131900	2548477560	18650	18640	18660	18640	357
422	20231019	131800	2541821890	18640	18640	18640	18640	0
423	20231019	131700	2541821890	18640	18640	18640	18640	0
424	20231019	131600	2541821890	18640	18700	18700	18640	200
425	20231019	131500	2538087140	18700	18700	18700	18700	0
426	20231019	131400	2538087140	18700	18710	18710	18700	31
427	20231019	131300	2537507420	18710	18710	18710	18710	0
428	20231019	131200	2537507420	18710	18710	18710	18710	29
429	20231019	131100	2536964830	18710	18710	18710	18710	1
430	20231019	131000	2536946120	18700	18700	18700	18700	0
431	20231019	130900	2536946120	18700	18700	18700	18700	43
432	20231019	130800	2536142020	18690	18690	18690	18690	0
433	20231019	130700	2536142020	18690	18690	18690	18690	0
434	20231019	130600	2536142020	18690	18690	18690	18690	2
435	20231019	130500	2536104640	18690	18690	18690	18690	27
436	20231019	130400	2535600010	18690	18690	18690	18690	0
437	20231019	130300	2535600010	18690	18700	18700	18690	35
438	20231019	130200	2534945530	18720	18720	18720	18720	1
439	20231019	130100	2534926810	18690	18690	18690	18690	17
440	20231019	130000	2534609080	18640	18640	18640	18640	225
441	20231019	125900	2530415080	18640	18640	18640	18640	32
442	20231019	125800	2529818600	18710	18690	18710	18690	100
443	20231019	125700	2527948820	18710	18710	18710	18700	126
444	20231019	125600	2525591640	18710	18630	18710	18620	942
445	20231019	125500	2508010150	18630	18640	18640	18630	63
446	20231019	125400	2506836120	18640	18610	18640	18600	284
447	20231019	125300	2501548460	18610	18610	18620	18610	102
448	20231019	125200	2499650230	18620	18630	18630	18620	105
449	20231019	125100	2497694640	18630	18640	18640	18630	125
450	20231019	125000	2495365870	18650	18660	18660	18650	7
451	20231019	124900	2495235280	18660	18660	18660	18660	99
452	20231019	124800	2493387940	18660	18660	18660	18660	185
453	20231019	124700	2489935840	18660	18660	18670	18660	97
454	20231019	124600	2488125810	18680	18680	18680	18680	70
455	20231019	124500	2486818210	18680	18570	18690	18570	875
456	20231019	124400	2470494260	18570	18670	18670	18570	467
457	20231019	124300	2461804320	18670	18670	18670	18670	223
458	20231019	124200	2457640910	18670	18680	18680	18670	105
459	20231019	124100	2455680510	18680	18680	18680	18680	48
460	20231019	124000	2454783870	18680	18680	18700	18680	119
461	20231019	123900	2452560740	18680	18740	18740	18680	210
462	20231019	123800	2448636340	18740	18780	18780	18720	611
463	20231019	123700	2437174880	18780	18600	18780	18600	2397
464	20231019	123600	2392358120	18580	18650	18650	18580	9323
465	20231019	123500	2218769240	18650	18650	18660	18640	1274
466	20231019	123400	2195007920	18650	18660	18660	18650	407
467	20231019	123300	2187414250	18660	18660	18660	18660	145
468	20231019	123200	2184708550	18660	18650	18660	18650	222
469	20231019	123100	2180566460	18700	18700	18700	18700	0
470	20231019	123000	2180566460	18700	18700	18700	18700	113
471	20231019	122900	2178453360	18720	18720	18720	18720	0
472	20231019	122800	2178453360	18720	18650	18720	18650	278
473	20231019	122700	2173256070	18650	18700	18700	18650	11933
474	20231019	122600	1950548750	18700	18710	18710	18700	165
475	20231019	122500	1947463020	18700	18700	18710	18700	254
476	20231019	122400	1942712820	18710	18700	18710	18700	95
477	20231019	122300	1940936040	18720	18700	18720	18700	382
478	20231019	122200	1933790610	18700	18700	18700	18700	51
479	20231019	122100	1932836910	18700	18710	18710	18700	366
480	20231019	122000	1925992500	18720	18710	18720	18710	252
481	20231019	121900	1921277270	18720	18710	18720	18700	297
482	20231019	121800	1915722190	18710	18720	18720	18700	1131
483	20231019	121700	1894568280	18720	18720	18720	18720	65
484	20231019	121600	1893351480	18710	18710	18710	18710	3
485	20231019	121500	1893295350	18710	18760	18760	18710	73
486	20231019	121400	1891926020	18780	18710	18780	18710	45
487	20231019	121300	1891082670	18710	18710	18710	18710	161
488	20231019	121200	1888070360	18720	18720	18720	18710	185
489	20231019	121100	1884608120	18720	18710	18720	18710	229
490	20231019	121000	1880323480	18700	18710	18710	18700	60
491	20231019	120900	1879201260	18720	18710	18720	18700	174
492	20231019	120800	1875946350	18730	18710	18730	18710	215
493	20231019	120700	1871921930	18700	18700	18720	18700	153
494	20231019	120600	1869060230	18710	18710	18710	18700	206
495	20231019	120500	1865207670	18730	18730	18730	18730	48
496	20231019	120400	1864308630	18730	18720	18730	18720	175
497	20231019	120300	1861031550	18730	18710	18730	18710	165
498	20231019	120200	1857943360	18710	18730	18730	18710	56
499	20231019	120100	1856895000	18730	18730	18730	18730	20
500	20231019	120000	1856520400	18760	18760	18760	18760	62
501	20231019	115900	1855357280	18730	18690	18730	18690	118
502	20231019	115800	1853150530	18700	18690	18700	18680	216
503	20231019	115700	1849113170	18690	18700	18700	18690	84
504	20231019	115600	1847542990	18700	18690	18700	18690	126
505	20231019	115500	1845187490	18690	18690	18700	18690	128
506	20231019	115400	1842794860	18700	18710	18710	18700	138
507	20231019	115300	1840213860	18710	18720	18720	18710	45
508	20231019	115200	1839371770	18730	18700	18730	18700	541
509	20231019	115100	1829248590	18700	18700	18700	18700	104
510	20231019	115000	1827303790	18710	18700	18710	18700	197
511	20231019	114900	1823619880	18700	18700	18700	18680	550
512	20231019	114800	1813336530	18690	18690	18690	18680	937
513	20231019	114700	1795827300	18690	18680	18690	18680	108
514	20231019	114600	1793809740	18690	18690	18700	18690	150
515	20231019	114500	1791006210	18690	18690	18690	18690	28
516	20231019	114400	1790482890	18690	18690	18690	18690	200
517	20231019	114300	1786744890	18700	18710	18710	18690	147
518	20231019	114200	1783995870	18710	18720	18720	18710	121
519	20231019	114100	1781731740	18720	18700	18720	18690	243
520	20231019	114000	1777187120	18700	18700	18700	18690	446
521	20231019	113900	1768850610	18710	18690	18710	18690	150
522	20231019	113800	1766046360	18700	18700	18710	18690	117
523	20231019	113700	1763859150	18700	18700	18720	18700	33
524	20231019	113600	1763242010	18700	18700	18700	18690	171
525	20231019	113500	1760045270	18720	18690	18730	18690	141
526	20231019	113400	1757408920	18690	18690	18690	18690	166
527	20231019	113300	1754306380	18700	18700	18700	18690	126
528	20231019	113200	1751950470	18700	18710	18710	18700	153
529	20231019	113100	1749089170	18700	18700	18700	18700	110
530	20231019	113000	1747032170	18700	18710	18710	18700	337
531	20231019	112900	1740730260	18710	18710	18720	18710	26
532	20231019	112800	1740243790	18710	18710	18720	18710	313
533	20231019	112700	1734387360	18710	18710	18710	18710	143
534	20231019	112600	1731711830	18720	18720	18720	18720	213
535	20231019	112500	1727724470	18720	18740	18740	18720	625
536	20231019	112400	1716019160	18750	18740	18760	18740	61
537	20231019	112300	1714875050	18740	18770	18770	18730	2159
538	20231019	112200	1674401450	18770	18780	18780	18770	163
539	20231019	112100	1671341130	18780	18790	18790	18780	82
540	20231019	112000	1669801040	18800	18790	18800	18790	215
541	20231019	111900	1665760520	18800	18800	18800	18790	217
542	20231019	111800	1661681260	18800	18810	18810	18800	1327
543	20231019	111700	1636732600	18810	18820	18820	18800	186
544	20231019	111600	1633234200	18810	18820	18820	18810	327
545	20231019	111500	1627082240	18820	18830	18830	18820	142
546	20231019	111400	1624409650	18850	18850	18850	18850	15
547	20231019	111300	1624126900	18860	18860	18870	18850	136
548	20231019	111200	1621562400	18900	18900	18900	18900	0
549	20231019	111100	1621562400	18900	18900	18900	18900	11
550	20231019	111000	1621354500	18920	18920	18920	18920	68
551	20231019	110900	1620067940	18870	18820	18870	18810	612
552	20231019	110800	1608550050	18830	18820	18830	18820	112
553	20231019	110700	1606441770	18830	18830	18840	18820	95
554	20231019	110600	1604653200	18840	18840	18850	18840	55
555	20231019	110500	1603616980	18840	18850	18850	18840	162
556	20231019	110400	1600563980	18860	18850	18860	18850	96
557	20231019	110300	1598754370	18850	18860	18870	18850	276
558	20231019	110200	1593550720	18850	18850	18860	18850	177
559	20231019	110100	1590214060	18850	18850	18850	18850	472
560	20231019	110000	1581316860	18850	18860	18860	18850	468
561	20231019	105900	1572491560	18860	18860	18860	18860	191
562	20231019	105800	1568889300	18860	18870	18870	18860	596
563	20231019	105700	1557644790	18880	18890	18890	18880	951
564	20231019	105600	1539687580	18890	18890	18890	18890	124
565	20231019	105500	1537345220	18890	18900	18900	18890	225
566	20231019	105400	1533093640	18900	18900	18900	18900	61
567	20231019	105300	1531940740	18900	18900	18910	18900	175
568	20231019	105200	1528633230	18900	18900	18900	18900	71
569	20231019	105100	1527291330	18900	18900	18900	18900	280
570	20231019	105000	1521999330	18900	18900	18900	18900	165
571	20231019	104900	1518880830	18900	18900	18900	18900	175
572	20231019	104800	1515573330	18900	18900	18900	18900	60
573	20231019	104700	1514439330	18900	18900	18900	18900	157
574	20231019	104600	1511472030	18900	18900	18900	18900	99
575	20231019	104500	1509600930	18910	18910	18910	18900	100
576	20231019	104400	1507710210	18910	18900	18910	18900	151
577	20231019	104300	1504855790	18900	18910	18910	18900	160
578	20231019	104200	1501830910	18910	18910	18910	18910	78
579	20231019	104100	1500355930	18910	18910	18920	18910	240
580	20231019	104000	1495817510	18910	18920	18920	18910	317
581	20231019	103900	1489821830	18920	18930	18930	18920	213
582	20231019	103800	1485791180	18920	18920	18920	18920	160
583	20231019	103700	1482763980	18920	18930	18930	18920	422
584	20231019	103600	1474776350	18940	18940	18940	18930	205
585	20231019	103500	1470895230	18930	18930	18930	18930	29
586	20231019	103400	1470346260	18940	18940	18940	18940	186
587	20231019	103300	1466823420	18940	18940	18940	18940	158
588	20231019	103200	1463830900	18940	18940	18950	18940	229
589	20231019	103100	1459493540	18950	18950	18950	18940	34
590	20231019	103000	1458849520	18950	18950	18950	18940	178
591	20231019	102900	1455476980	18950	18960	18960	18950	33
592	20231019	102800	1454851580	18970	18980	18980	18970	129
593	20231019	102700	1452404380	19120	18980	19140	18980	143
594	20231019	102600	1449687890	18970	18900	18970	18860	2368
595	20231019	102500	1404972230	18900	18910	18910	18900	399
596	20231019	102400	1397429710	18910	18920	18920	18910	162
597	20231019	102300	1394365280	18920	18960	18960	18920	194
598	20231019	102200	1390693610	18990	19000	19000	18990	3
599	20231019	102100	1390636620	19010	19000	19010	18970	2590
600	20231019	102000	1341429640	19000	19030	19030	19000	34
601	20231019	101900	1340783530	19020	19040	19040	19010	132
602	20231019	101800	1338272190	19040	19140	19140	19030	55
603	20231019	101700	1337225060	19150	19190	19250	19030	108
604	20231019	101600	1335157440	19250	19250	19250	19250	1
605	20231019	101500	1335138190	19280	19210	19430	19020	14278
606	20231019	101400	1058631420	19210	18940	19210	18940	6710
607	20231019	101300	930370780	18940	18930	18940	18930	319
608	20231019	101200	924332100	18930	19030	19030	18930	1334
609	20231019	101100	899014280	19030	19030	19030	19030	41
610	20231019	101000	898234050	18940	18940	18940	18940	217
611	20231019	100900	894124070	19050	18950	19050	18950	1071
612	20231019	100800	873764980	18950	18930	18950	18930	815
613	20231019	100700	858327900	18930	18930	18940	18930	416
614	20231019	100600	850452190	18950	18940	18950	18940	112
615	20231019	100500	848330440	18940	18920	18940	18920	56
616	20231019	100400	847270840	18920	18920	18930	18920	589
617	20231019	100300	836126670	18930	18910	18930	18910	264
618	20231019	100200	831130250	18990	18830	18990	18800	14118
619	20231019	100100	565537470	18830	18890	18890	18830	279
620	20231019	100000	560274900	18890	18830	18890	18830	503
621	20231019	095900	550792130	18820	18830	18890	18820	154
622	20231019	095800	547891570	18830	18830	18830	18820	780
623	20231019	095700	533204460	18920	18840	18920	18840	506
624	20231019	095600	523646270	18840	18930	18930	18840	979
625	20231019	095500	505192580	18940	18940	18940	18940	0
626	20231019	095400	505192580	18940	18940	18940	18940	25
627	20231019	095300	504719080	18950	18950	18950	18950	0
628	20231019	095200	504719080	18950	18860	18950	18860	1040
629	20231019	095100	485081030	18860	18790	18860	18790	100
630	20231019	095000	483197190	18790	18820	18820	18790	1257
631	20231019	094900	459564850	18860	18820	18860	18810	1057
632	20231019	094800	439675040	18830	18820	18830	18820	121
633	20231019	094700	437397140	18820	18840	18840	18820	316
634	20231019	094600	431446440	18830	18820	18830	18820	4
635	20231019	094500	431371150	18820	18820	18820	18820	0
636	20231019	094400	431371150	18820	18820	18880	18820	542
637	20231019	094300	421169930	18830	18830	18830	18830	500
638	20231019	094200	411754930	18830	18890	18890	18830	21
639	20231019	094100	411359440	18880	18880	18880	18880	0
640	20231019	094000	411359440	18880	18880	18880	18880	4
641	20231019	093900	411283920	18880	18940	18940	18800	1072
642	20231019	093800	391120650	18900	18880	18900	18880	820
643	20231019	093700	375625270	18850	18830	18850	18830	315
644	20231019	093600	369690740	18830	18830	18830	18800	70
645	20231019	093500	368373540	18840	18840	18840	18840	3
646	20231019	093400	368317020	18840	18800	18840	18800	9
647	20231019	093300	368147570	18840	18840	18840	18790	556
648	20231019	093200	357696070	18800	18800	18800	18800	113
649	20231019	093100	355571670	18800	18800	18800	18800	352
650	20231019	093000	348954070	18800	18790	18800	18790	831
651	20231019	092900	333332050	18790	18850	18850	18790	422
652	20231019	092800	325385350	18850	18790	18890	18790	47
653	20231019	092700	324499720	18790	18790	18800	18790	295
654	20231019	092600	318954750	18790	18800	18800	18790	99
655	20231019	092500	317094340	18790	18780	18790	18780	697
656	20231019	092400	303999180	18780	18780	18780	18780	134
657	20231019	092300	301482660	18780	18760	18780	18760	52
658	20231019	092200	300506870	18750	18740	18750	18740	212
659	20231019	092100	296532940	18740	18740	18740	18730	19
660	20231019	092000	296177000	18730	18730	18750	18730	53
661	20231019	091900	295183930	18720	18720	18720	18720	33
662	20231019	091800	294566170	18710	18720	18730	18710	444
663	20231019	091700	286256490	18720	18740	18740	18720	206
664	20231019	091600	282398950	18740	18740	18740	18740	0
665	20231019	091500	282398950	18740	18820	18830	18730	1496
666	20231019	091400	254268780	18900	18820	18900	18820	243
667	20231019	091300	249682550	18820	18900	18900	18820	483
668	20231019	091200	240576810	18910	18910	18910	18910	0
669	20231019	091100	240576810	18910	18910	18910	18910	152
670	20231019	091000	237702490	18910	18820	18950	18820	1889
671	20231019	090900	202093430	18800	18700	18800	18700	3253
672	20231019	090800	140970240	18700	18710	18730	18700	101
673	20231019	090700	139079320	18730	18670	18730	18660	856
674	20231019	090600	123096490	18670	18670	18670	18660	860
675	20231019	090500	107040370	18670	18730	18730	18670	896
676	20231019	090400	90291890	18720	18720	18720	18720	70
677	20231019	090300	88981490	18720	18730	18730	18720	79
678	20231019	090200	87502110	18750	18870	18870	18720	846
679	20231019	090100	71598660	18880	18840	18980	18840	2313
680	20231019	090000	27872990	18700	18710	18710	18610	1471