KissMeData/011760/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	185300	517684180	18500	18500	18500	18500	712
3	20231018	185200	517684180	18500	18500	18500	18500	0
4	20231018	185100	517684180	18500	18500	18500	18500	0
5	20231018	185000	517684180	18500	18500	18500	18500	0
6	20231018	184900	517684180	18500	18500	18500	18500	0
7	20231018	184800	517684180	18500	18500	18500	18500	0
8	20231018	184700	517684180	18500	18500	18500	18500	0
9	20231018	184600	517684180	18500	18500	18500	18500	0
10	20231018	184500	517684180	18500	18500	18500	18500	0
11	20231018	184400	517684180	18500	18500	18500	18500	0
12	20231018	184300	517684180	18500	18500	18500	18500	0
13	20231018	184200	517684180	18500	18500	18500	18500	0
14	20231018	184100	517684180	18500	18500	18500	18500	0
15	20231018	184000	517684180	18500	18500	18500	18500	0
16	20231018	183900	517684180	18500	18500	18500	18500	0
17	20231018	183800	517684180	18500	18500	18500	18500	0
18	20231018	183700	517684180	18500	18500	18500	18500	0
19	20231018	183600	517684180	18500	18500	18500	18500	0
20	20231018	183500	517684180	18500	18500	18500	18500	0
21	20231018	183400	517684180	18500	18500	18500	18500	0
22	20231018	183300	517684180	18500	18500	18500	18500	0
23	20231018	183200	517684180	18500	18500	18500	18500	0
24	20231018	183100	517684180	18500	18500	18500	18500	0
25	20231018	183000	517684180	18500	18500	18500	18500	0
26	20231018	182900	517684180	18500	18500	18500	18500	0
27	20231018	182800	517684180	18500	18500	18500	18500	0
28	20231018	182700	517684180	18500	18500	18500	18500	0
29	20231018	182600	517684180	18500	18500	18500	18500	0
30	20231018	182500	517684180	18500	18500	18500	18500	0
31	20231018	182400	517684180	18500	18500	18500	18500	0
32	20231018	182300	517684180	18500	18500	18500	18500	712
33	20231018	182200	517684180	18500	18500	18500	18500	0
34	20231018	182100	517684180	18500	18500	18500	18500	0
35	20231018	182000	517684180	18500	18500	18500	18500	0
36	20231018	181900	517684180	18500	18500	18500	18500	0
37	20231018	181800	517684180	18500	18500	18500	18500	0
38	20231018	181700	517684180	18500	18500	18500	18500	0
39	20231018	181600	517684180	18500	18500	18500	18500	0
40	20231018	181500	517684180	18500	18500	18500	18500	0
41	20231018	181400	517684180	18500	18500	18500	18500	0
42	20231018	181300	517684180	18500	18500	18500	18500	0
43	20231018	181200	517684180	18500	18500	18500	18500	0
44	20231018	181100	517684180	18500	18500	18500	18500	0
45	20231018	181000	517684180	18500	18500	18500	18500	0
46	20231018	180900	517684180	18500	18500	18500	18500	0
47	20231018	180800	517684180	18500	18500	18500	18500	0
48	20231018	180700	517684180	18500	18500	18500	18500	0
49	20231018	180600	517684180	18500	18500	18500	18500	0
50	20231018	180500	517684180	18500	18500	18500	18500	0
51	20231018	180400	517684180	18500	18500	18500	18500	0
52	20231018	180300	517684180	18500	18500	18500	18500	0
53	20231018	180200	517684180	18500	18500	18500	18500	0
54	20231018	180100	517684180	18500	18500	18500	18500	0
55	20231018	180000	517684180	18500	18500	18500	18500	0
56	20231018	175900	517684180	18500	18500	18500	18500	0
57	20231018	175800	517684180	18500	18500	18500	18500	0
58	20231018	175700	517684180	18500	18500	18500	18500	0
59	20231018	175600	517684180	18500	18500	18500	18500	0
60	20231018	175500	517684180	18500	18500	18500	18500	0
61	20231018	175400	517684180	18500	18500	18500	18500	0
62	20231018	175300	517684180	18500	18500	18500	18500	712
63	20231018	175200	517684180	18500	18500	18500	18500	0
64	20231018	175100	517684180	18500	18500	18500	18500	0
65	20231018	175000	517684180	18500	18500	18500	18500	0
66	20231018	174900	517684180	18500	18500	18500	18500	0
67	20231018	174800	517684180	18500	18500	18500	18500	0
68	20231018	174700	517684180	18500	18500	18500	18500	0
69	20231018	174600	517684180	18500	18500	18500	18500	0
70	20231018	174500	517684180	18500	18500	18500	18500	0
71	20231018	174400	517684180	18500	18500	18500	18500	0
72	20231018	174300	517684180	18500	18500	18500	18500	0
73	20231018	174200	517684180	18500	18500	18500	18500	0
74	20231018	174100	517684180	18500	18500	18500	18500	0
75	20231018	174000	517684180	18500	18500	18500	18500	0
76	20231018	173900	517684180	18500	18500	18500	18500	0
77	20231018	173800	517684180	18500	18500	18500	18500	0
78	20231018	173700	517684180	18500	18500	18500	18500	0
79	20231018	173600	517684180	18500	18500	18500	18500	0
80	20231018	173500	517684180	18500	18500	18500	18500	0
81	20231018	173400	517684180	18500	18500	18500	18500	0
82	20231018	173300	517684180	18500	18500	18500	18500	0
83	20231018	173200	517684180	18500	18500	18500	18500	0
84	20231018	173100	517684180	18500	18500	18500	18500	0
85	20231018	173000	517684180	18500	18500	18500	18500	0
86	20231018	172900	517684180	18500	18500	18500	18500	0
87	20231018	172800	517684180	18500	18500	18500	18500	0
88	20231018	172700	517684180	18500	18500	18500	18500	0
89	20231018	172600	517684180	18500	18500	18500	18500	0
90	20231018	172500	517684180	18500	18500	18500	18500	0
91	20231018	172400	517684180	18500	18500	18500	18500	0
92	20231018	172300	517684180	18500	18500	18500	18500	712
93	20231018	172200	517684180	18500	18500	18500	18500	0
94	20231018	172100	517684180	18500	18500	18500	18500	0
95	20231018	172000	517684180	18500	18500	18500	18500	0
96	20231018	171900	517684180	18500	18500	18500	18500	0
97	20231018	171800	517684180	18500	18500	18500	18500	0
98	20231018	171700	517684180	18500	18500	18500	18500	0
99	20231018	171600	517684180	18500	18500	18500	18500	0
100	20231018	171500	517684180	18500	18500	18500	18500	0
101	20231018	171400	517684180	18500	18500	18500	18500	0
102	20231018	171300	517684180	18500	18500	18500	18500	0
103	20231018	171200	517684180	18500	18500	18500	18500	0
104	20231018	171100	517684180	18500	18500	18500	18500	0
105	20231018	171000	517684180	18500	18500	18500	18500	0
106	20231018	170900	517684180	18500	18500	18500	18500	0
107	20231018	170800	517684180	18500	18500	18500	18500	0
108	20231018	170700	517684180	18500	18500	18500	18500	0
109	20231018	170600	517684180	18500	18500	18500	18500	0
110	20231018	170500	517684180	18500	18500	18500	18500	0
111	20231018	170400	517684180	18500	18500	18500	18500	0
112	20231018	170300	517684180	18500	18500	18500	18500	0
113	20231018	170200	517684180	18500	18500	18500	18500	0
114	20231018	170100	517684180	18500	18500	18500	18500	0
115	20231018	170000	517684180	18500	18500	18500	18500	0
116	20231018	165900	517684180	18500	18500	18500	18500	0
117	20231018	165800	517684180	18500	18500	18500	18500	0
118	20231018	165700	517684180	18500	18500	18500	18500	0
119	20231018	165600	517684180	18500	18500	18500	18500	0
120	20231018	165500	517684180	18500	18500	18500	18500	0
121	20231018	165400	517684180	18500	18500	18500	18500	0
122	20231018	165300	517684180	18500	18500	18500	18500	712
123	20231018	165200	517684180	18500	18500	18500	18500	0
124	20231018	165100	517684180	18500	18500	18500	18500	0
125	20231018	165000	517684180	18500	18500	18500	18500	0
126	20231018	164900	517684180	18500	18500	18500	18500	0
127	20231018	164800	517684180	18500	18500	18500	18500	0
128	20231018	164700	517684180	18500	18500	18500	18500	0
129	20231018	164600	517684180	18500	18500	18500	18500	0
130	20231018	164500	517684180	18500	18500	18500	18500	0
131	20231018	164400	517684180	18500	18500	18500	18500	0
132	20231018	164300	517684180	18500	18500	18500	18500	0
133	20231018	164200	517684180	18500	18500	18500	18500	0
134	20231018	164100	517684180	18500	18500	18500	18500	0
135	20231018	164000	517684180	18500	18500	18500	18500	0
136	20231018	163900	517684180	18500	18500	18500	18500	0
137	20231018	163800	517684180	18500	18500	18500	18500	0
138	20231018	163700	517684180	18500	18500	18500	18500	0
139	20231018	163600	517684180	18500	18500	18500	18500	0
140	20231018	163500	517684180	18500	18500	18500	18500	0
141	20231018	163400	517684180	18500	18500	18500	18500	0
142	20231018	163300	517684180	18500	18500	18500	18500	0
143	20231018	163200	517684180	18500	18500	18500	18500	0
144	20231018	163100	517684180	18500	18500	18500	18500	0
145	20231018	163000	517684180	18500	18500	18500	18500	0
146	20231018	162900	517684180	18500	18500	18500	18500	0
147	20231018	162800	517684180	18500	18500	18500	18500	0
148	20231018	162700	517684180	18500	18500	18500	18500	0
149	20231018	162600	517684180	18500	18500	18500	18500	0
150	20231018	162500	517684180	18500	18500	18500	18500	0
151	20231018	162400	517684180	18500	18500	18500	18500	0
152	20231018	162300	517684180	18500	18500	18500	18500	712
153	20231018	162200	517684180	18500	18500	18500	18500	0
154	20231018	162100	517684180	18500	18500	18500	18500	0
155	20231018	162000	517684180	18500	18500	18500	18500	0
156	20231018	161900	517684180	18500	18500	18500	18500	0
157	20231018	161800	517684180	18500	18500	18500	18500	0
158	20231018	161700	517684180	18500	18500	18500	18500	0
159	20231018	161600	517684180	18500	18500	18500	18500	0
160	20231018	161500	517684180	18500	18500	18500	18500	0
161	20231018	161400	517684180	18500	18500	18500	18500	0
162	20231018	161300	517684180	18500	18500	18500	18500	0
163	20231018	161200	517684180	18500	18500	18500	18500	0
164	20231018	161100	517684180	18500	18500	18500	18500	0
165	20231018	161000	517684180	18500	18500	18500	18500	0
166	20231018	160900	517684180	18500	18500	18500	18500	0
167	20231018	160800	517684180	18500	18500	18500	18500	0
168	20231018	160700	517684180	18500	18500	18500	18500	0
169	20231018	160600	517684180	18500	18500	18500	18500	0
170	20231018	160500	517684180	18500	18500	18500	18500	0
171	20231018	160400	517684180	18500	18500	18500	18500	0
172	20231018	160300	517684180	18500	18500	18500	18500	0
173	20231018	160200	517684180	18500	18500	18500	18500	0
174	20231018	160100	517684180	18500	18500	18500	18500	0
175	20231018	160000	517684180	18500	18500	18500	18500	0
176	20231018	155900	517684180	18500	18500	18500	18500	0
177	20231018	155800	517684180	18500	18500	18500	18500	0
178	20231018	155700	517684180	18500	18500	18500	18500	0
179	20231018	155600	517684180	18500	18500	18500	18500	0
180	20231018	155500	517684180	18500	18500	18500	18500	0
181	20231018	155400	517684180	18500	18500	18500	18500	0
182	20231018	155300	517684180	18500	18500	18500	18500	712
183	20231018	155200	517684180	18500	18500	18500	18500	0
184	20231018	155100	517684180	18500	18500	18500	18500	0
185	20231018	155000	517684180	18500	18500	18500	18500	0
186	20231018	154900	517684180	18500	18500	18500	18500	0
187	20231018	154800	517684180	18500	18500	18500	18500	0
188	20231018	154700	517684180	18500	18500	18500	18500	0
189	20231018	154600	517684180	18500	18500	18500	18500	0
190	20231018	154500	517684180	18500	18500	18500	18500	0
191	20231018	154400	517684180	18500	18500	18500	18500	0
192	20231018	154300	517684180	18500	18500	18500	18500	0
193	20231018	154200	517684180	18500	18500	18500	18500	0
194	20231018	154100	517684180	18500	18500	18500	18500	0
195	20231018	154000	517684180	18500	18500	18500	18500	0
196	20231018	153900	517684180	18500	18500	18500	18500	0
197	20231018	153800	517684180	18500	18500	18500	18500	0
198	20231018	153700	517684180	18500	18500	18500	18500	0
199	20231018	153600	517684180	18500	18500	18500	18500	0
200	20231018	153500	517684180	18500	18500	18500	18500	0
201	20231018	153400	517684180	18500	18500	18500	18500	0
202	20231018	153300	517684180	18500	18500	18500	18500	0
203	20231018	153200	517684180	18500	18500	18500	18500	0
204	20231018	153100	517684180	18500	18500	18500	18500	0
205	20231018	153000	517684180	18500	18500	18500	18500	712
206	20231018	152900	504512180	18410	18410	18410	18410	0
207	20231018	152800	504512180	18410	18410	18410	18410	0
208	20231018	152700	504512180	18410	18410	18410	18410	0
209	20231018	152600	504512180	18410	18410	18410	18410	0
210	20231018	152500	504512180	18410	18410	18410	18410	0
211	20231018	152400	504512180	18410	18410	18410	18410	0
212	20231018	152300	504512180	18410	18410	18410	18410	0
213	20231018	152200	504512180	18410	18410	18410	18410	0
214	20231018	152100	504512180	18410	18410	18410	18410	0
215	20231018	152000	504512180	18410	18410	18410	18410	0
216	20231018	151900	504512180	18410	18520	18520	18410	23
217	20231018	151800	504087940	18540	18540	18540	18540	0
218	20231018	151700	504087940	18540	18530	18540	18530	30
219	20231018	151600	503532010	18530	18520	18530	18520	26
220	20231018	151500	503050470	18450	18520	18520	18450	21
221	20231018	151400	502661620	18550	18410	18550	18410	173
222	20231018	151300	499464500	18430	18430	18430	18430	3
223	20231018	151200	499409210	18430	18430	18430	18430	25
224	20231018	151100	498948460	18440	18480	18480	18440	28
225	20231018	151000	498431220	18480	18480	18480	18480	1
226	20231018	150900	498412740	18480	18420	18490	18420	55
227	20231018	150800	497398840	18430	18460	18460	18410	135
228	20231018	150700	494910060	18470	18470	18470	18470	23
229	20231018	150600	494485250	18470	18480	18490	18470	29
230	20231018	150500	493949240	18490	18490	18490	18490	0
231	20231018	150400	493949240	18490	18500	18520	18490	26
232	20231018	150300	493468050	18470	18490	18490	18470	101
233	20231018	150200	491601540	18500	18500	18500	18500	30
234	20231018	150100	491046540	18500	18530	18530	18500	133
235	20231018	150000	488584300	18470	18470	18470	18470	4
236	20231018	145900	488510420	18570	18470	18570	18470	250
237	20231018	145800	483876940	18500	18410	18500	18410	547
238	20231018	145700	473775550	18400	18410	18410	18400	31
239	20231018	145600	473204920	18390	18390	18390	18390	0
240	20231018	145500	473204920	18390	18390	18390	18390	0
241	20231018	145400	473204920	18390	18400	18400	18390	225
242	20231018	145300	469066940	18390	18390	18390	18390	15
243	20231018	145200	468791090	18390	18400	18410	18390	186
244	20231018	145100	465368800	18400	18400	18400	18400	0
245	20231018	145000	465368800	18400	18400	18400	18400	45
246	20231018	144900	464540800	18400	18400	18400	18400	27
247	20231018	144800	464044000	18390	18390	18390	18390	1
248	20231018	144700	464025610	18400	18400	18400	18400	22
249	20231018	144600	463620810	18400	18400	18400	18400	0
250	20231018	144500	463620810	18400	18390	18400	18390	28
251	20231018	144400	463105620	18400	18400	18400	18400	22
252	20231018	144300	462700820	18400	18400	18400	18400	0
253	20231018	144200	462700820	18400	18390	18400	18390	3
254	20231018	144100	462645640	18390	18390	18390	18390	1
255	20231018	144000	462627250	18390	18380	18390	18380	153
256	20231018	143900	459814880	18400	18390	18400	18390	19
257	20231018	143800	459465460	18400	18390	18400	18390	30
258	20231018	143700	458913500	18390	18400	18400	18390	40
259	20231018	143600	458177680	18400	18400	18400	18400	0
260	20231018	143500	458177680	18400	18400	18400	18400	27
261	20231018	143400	457680880	18390	18390	18390	18390	1
262	20231018	143300	457662490	18400	18400	18400	18400	23
263	20231018	143200	457239290	18400	18410	18410	18400	111
264	20231018	143100	455196650	18400	18400	18400	18400	43
265	20231018	143000	454405450	18390	18390	18390	18390	1
266	20231018	142900	454387060	18410	18410	18410	18410	35
267	20231018	142800	453742710	18390	18390	18390	18390	13
268	20231018	142700	453503640	18370	18370	18370	18370	0
269	20231018	142600	453503640	18370	18370	18370	18370	1
270	20231018	142500	453485270	18370	18330	18370	18330	265
271	20231018	142400	448620580	18330	18330	18330	18330	22
272	20231018	142300	448217320	18320	18330	18330	18320	47
273	20231018	142200	447356050	18330	18330	18330	18330	24
274	20231018	142100	446916130	18320	18320	18320	18320	1
275	20231018	142000	446897810	18330	18330	18330	18330	29
276	20231018	141900	446366240	18320	18320	18320	18320	0
277	20231018	141800	446366240	18320	18320	18320	18310	125
278	20231018	141700	444076910	18330	18330	18330	18330	0
279	20231018	141600	444076910	18330	18330	18330	18330	0
280	20231018	141500	444076910	18330	18310	18330	18310	184
281	20231018	141400	440707380	18320	18330	18330	18320	43
282	20231018	141300	439919610	18320	18310	18320	18310	121
283	20231018	141200	437703880	18310	18310	18310	18310	92
284	20231018	141100	436019360	18310	18310	18310	18310	32
285	20231018	141000	435433440	18310	18320	18320	18310	29
286	20231018	140900	434902210	18310	18310	18310	18310	100
287	20231018	140800	433071210	18320	18310	18320	18310	35
288	20231018	140700	432430120	18310	18310	18310	18310	1
289	20231018	140600	432411810	18320	18320	18320	18320	89
290	20231018	140500	430781330	18330	18330	18330	18330	25
291	20231018	140400	430323080	18310	18310	18310	18310	0
292	20231018	140300	430323080	18310	18310	18310	18310	0
293	20231018	140200	430323080	18310	18310	18310	18310	0
294	20231018	140100	430323080	18310	18320	18320	18310	448
295	20231018	140000	422119830	18320	18320	18320	18310	106
296	20231018	135900	420178910	18310	18330	18330	18300	131
297	20231018	135800	417781350	18330	18290	18330	18290	276
298	20231018	135700	412728890	18290	18340	18340	18290	644
299	20231018	135600	400943820	18350	18360	18360	18350	25
300	20231018	135500	400484830	18360	18360	18360	18360	8
301	20231018	135400	400337950	18370	18360	18370	18360	32
302	20231018	135300	399750180	18360	18340	18360	18340	255
303	20231018	135200	395070010	18350	18350	18350	18350	1
304	20231018	135100	395051660	18350	18350	18350	18350	24
305	20231018	135000	394611260	18360	18360	18360	18360	4
306	20231018	134900	394537820	18370	18360	18380	18360	56
307	20231018	134800	393509400	18360	18370	18370	18360	412
308	20231018	134700	385944810	18360	18410	18410	18360	9
309	20231018	134600	385779360	18400	18410	18410	18400	54
310	20231018	134500	384785280	18420	18420	18420	18420	0
311	20231018	134400	384785280	18420	18420	18420	18420	1
312	20231018	134300	384766860	18420	18440	18440	18420	54
313	20231018	134200	383771420	18430	18430	18430	18430	4
314	20231018	134100	383697700	18440	18440	18440	18440	25
315	20231018	134000	383236700	18440	18450	18450	18440	12
316	20231018	133900	383015410	18460	18460	18460	18460	24
317	20231018	133800	382572370	18450	18450	18450	18450	16
318	20231018	133700	382277170	18460	18450	18460	18450	27
319	20231018	133600	381778760	18450	18440	18450	18440	8
320	20231018	133500	381631180	18440	18440	18440	18440	11
321	20231018	133400	381428340	18440	18440	18440	18440	33
322	20231018	133300	380819820	18430	18460	18460	18430	152
323	20231018	133200	378016720	18470	18470	18470	18470	0
324	20231018	133100	378016720	18470	18450	18470	18440	91
325	20231018	133000	376337950	18480	18460	18480	18460	20
326	20231018	132900	375968710	18450	18440	18480	18440	535
327	20231018	132800	366094360	18440	18430	18440	18430	39
328	20231018	132700	365375530	18430	18420	18430	18420	28
329	20231018	132600	364859500	18430	18410	18430	18410	42
330	20231018	132500	364085950	18410	18410	18410	18410	21
331	20231018	132400	363699340	18400	18400	18400	18400	22
332	20231018	132300	363294540	18400	18400	18400	18400	0
333	20231018	132200	363294540	18400	18400	18400	18400	1
334	20231018	132100	363276140	18390	18380	18390	18380	24
335	20231018	132000	362834860	18390	18390	18390	18390	15
336	20231018	131900	362559010	18380	18380	18380	18380	86
337	20231018	131800	360978330	18390	18390	18390	18390	0
338	20231018	131700	360978330	18390	18380	18390	18380	53
339	20231018	131600	360004180	18370	18370	18370	18360	96
340	20231018	131500	358241350	18370	18370	18370	18370	23
341	20231018	131400	357818840	18360	18360	18370	18360	3
342	20231018	131300	357763750	18360	18360	18360	18360	22
343	20231018	131200	357359830	18360	18370	18370	18360	62
344	20231018	131100	356221270	18360	18360	18360	18360	0
345	20231018	131000	356221270	18360	18360	18360	18360	17
346	20231018	130900	355909150	18360	18360	18360	18360	36
347	20231018	130800	355248190	18360	18360	18360	18340	10
348	20231018	130700	355064670	18310	18310	18310	18310	0
349	20231018	130600	355064670	18310	18330	18330	18310	74
350	20231018	130500	353709270	18370	18360	18370	18360	22
351	20231018	130400	353305150	18350	18380	18380	18350	28
352	20231018	130300	352790590	18390	18390	18390	18390	0
353	20231018	130200	352790590	18390	18390	18390	18390	0
354	20231018	130100	352790590	18390	18310	18390	18310	47
355	20231018	130000	351929240	18300	18300	18300	18300	107
356	20231018	125900	349971140	18300	18300	18300	18300	62
357	20231018	125800	348836540	18300	18300	18300	18300	53
358	20231018	125700	347866640	18300	18300	18300	18300	33
359	20231018	125600	347262740	18310	18310	18310	18310	0
360	20231018	125500	347262740	18310	18300	18310	18300	5
361	20231018	125400	347171200	18300	18300	18300	18300	61
362	20231018	125300	346054900	18300	18300	18300	18300	0
363	20231018	125200	346054900	18300	18300	18300	18300	0
364	20231018	125100	346054900	18300	18300	18300	18300	62
365	20231018	125000	344920300	18310	18310	18310	18310	8
366	20231018	124900	344773820	18310	18300	18310	18300	92
367	20231018	124800	343090190	18300	18300	18300	18300	0
368	20231018	124700	343090190	18300	18300	18300	18300	0
369	20231018	124600	343090190	18300	18310	18310	18300	1913
370	20231018	124500	308077670	18310	18310	18310	18310	20
371	20231018	124400	307711470	18320	18320	18320	18320	1491
372	20231018	124300	280396350	18320	18320	18330	18320	82
373	20231018	124200	278894100	18320	18320	18320	18320	500
374	20231018	124100	269734100	18330	18330	18330	18330	30
375	20231018	124000	269184200	18340	18340	18340	18340	0
376	20231018	123900	269184200	18340	18340	18340	18340	1
377	20231018	123800	269165860	18330	18320	18330	18320	94
378	20231018	123700	267443450	18320	18330	18330	18320	132
379	20231018	123600	265024040	18330	18330	18330	18330	64
380	20231018	123500	263850920	18340	18340	18340	18340	0
381	20231018	123400	263850920	18340	18340	18340	18340	23
382	20231018	123300	263429100	18330	18330	18330	18330	66
383	20231018	123200	262219320	18340	18340	18340	18340	1
384	20231018	123100	262200980	18330	18330	18330	18330	0
385	20231018	123000	262200980	18330	18330	18330	18330	62
386	20231018	122900	261064520	18340	18340	18340	18340	10
387	20231018	122800	260881120	18330	18330	18330	18330	61
388	20231018	122700	259762990	18330	18330	18330	18330	189
389	20231018	122600	256298620	18330	18330	18330	18330	0
390	20231018	122500	256298620	18330	18340	18340	18330	96
391	20231018	122400	254538600	18340	18340	18340	18340	0
392	20231018	122300	254538600	18340	18340	18340	18340	0
393	20231018	122200	254538600	18340	18340	18340	18340	81
394	20231018	122100	253053060	18360	18360	18360	18360	0
395	20231018	122000	253053060	18360	18330	18380	18330	72
396	20231018	121900	251732910	18330	18330	18330	18330	0
397	20231018	121800	251732910	18330	18330	18330	18330	0
398	20231018	121700	251732910	18330	18330	18330	18330	61
399	20231018	121600	250614780	18440	18350	18440	18350	55
400	20231018	121500	249604490	18330	18330	18330	18330	0
401	20231018	121400	249604490	18330	18330	18340	18330	191
402	20231018	121300	246103240	18340	18340	18340	18340	2
403	20231018	121200	246066560	18340	18340	18340	18340	45
404	20231018	121100	245241260	18330	18330	18330	18330	122
405	20231018	121000	243005000	18330	18330	18330	18330	0
406	20231018	120900	243005000	18330	18330	18330	18330	41
407	20231018	120800	242253470	18340	18340	18340	18340	0
408	20231018	120700	242253470	18340	18340	18340	18340	0
409	20231018	120600	242253470	18340	18340	18340	18340	3
410	20231018	120500	242198450	18340	18340	18340	18340	0
411	20231018	120400	242198450	18340	18370	18370	18340	23
412	20231018	120300	241775970	18370	18380	18380	18370	4
413	20231018	120200	241702480	18380	18370	18380	18370	12
414	20231018	120100	241481930	18380	18330	18430	18330	99
415	20231018	120000	239665330	18380	18370	18380	18370	6
416	20231018	115900	239555090	18440	18370	18440	18370	15
417	20231018	115800	239279030	18310	18310	18310	18310	62
418	20231018	115700	238143810	18370	18370	18370	18370	5
419	20231018	115600	238051960	18430	18310	18430	18310	112
420	20231018	115500	235999080	18330	18310	18330	18310	3
421	20231018	115400	235944130	18320	18320	18320	18320	6
422	20231018	115300	235834210	18310	18310	18320	18310	68
423	20231018	115200	234589080	18310	18310	18310	18310	0
424	20231018	115100	234589080	18310	18310	18310	18310	64
425	20231018	115000	233417240	18310	18320	18320	18310	3
426	20231018	114900	233362300	18310	18310	18310	18310	2
427	20231018	114800	233325680	18310	18310	18310	18310	61
428	20231018	114700	232208770	18320	18320	18320	18320	0
429	20231018	114600	232208770	18320	18310	18320	18310	24
430	20231018	114500	231769320	18300	18310	18310	18300	110
431	20231018	114400	229755840	18310	18310	18310	18310	0
432	20231018	114300	229755840	18310	18320	18320	18310	160
433	20231018	114200	226825460	18330	18330	18330	18320	4
434	20231018	114100	226752160	18320	18320	18320	18320	0
435	20231018	114000	226752160	18320	18320	18320	18320	62
436	20231018	113900	225616320	18330	18320	18330	18320	6
437	20231018	113800	225506370	18320	18320	18320	18320	0
438	20231018	113700	225506370	18320	18320	18320	18320	64
439	20231018	113600	224333890	18320	18320	18320	18320	3
440	20231018	113500	224278930	18330	18330	18330	18330	101
441	20231018	113400	222427600	18340	18330	18340	18330	6
442	20231018	113300	222317610	18330	18330	18330	18330	6
443	20231018	113200	222207630	18330	18340	18340	18330	63
444	20231018	113100	221052820	18340	18340	18340	18340	3
445	20231018	113000	220997800	18330	18330	18330	18330	23
446	20231018	112900	220576210	18320	18320	18320	18320	87
447	20231018	112800	218982370	18330	18330	18330	18330	0
448	20231018	112700	218982370	18330	18330	18330	18330	65
449	20231018	112600	217790920	18330	18330	18330	18330	12
450	20231018	112500	217570960	18330	18330	18330	18330	8
451	20231018	112400	217424320	18330	18330	18330	18330	62
452	20231018	112300	216287860	18340	18340	18340	18340	0
453	20231018	112200	216287860	18340	18340	18340	18340	250
454	20231018	112100	211702860	18340	18340	18340	18340	113
455	20231018	112000	209630440	18340	18340	18340	18340	9
456	20231018	111900	209465380	18340	18340	18340	18340	53
457	20231018	111800	208493360	18380	18380	18380	18380	0
458	20231018	111700	208493360	18380	18360	18380	18360	26
459	20231018	111600	208015950	18340	18340	18340	18340	61
460	20231018	111500	206897210	18360	18360	18360	18360	1
461	20231018	111400	206878850	18350	18340	18350	18340	57
462	20231018	111300	205833030	18350	18350	18350	18350	23
463	20231018	111200	205410980	18340	18340	18340	18340	109
464	20231018	111100	203411920	18340	18340	18340	18340	1
465	20231018	111000	203393580	18370	18370	18370	18370	1
466	20231018	110900	203375210	18370	18370	18370	18370	0
467	20231018	110800	203375210	18370	18370	18370	18370	43
468	20231018	110700	202585300	18400	18400	18400	18400	1
469	20231018	110600	202566900	18440	18380	18440	18380	56
470	20231018	110500	201537560	18380	18430	18440	18380	28
471	20231018	110400	201021750	18450	18450	18450	18450	0
472	20231018	110300	201021750	18450	18330	18450	18330	532
473	20231018	110200	191232390	18330	18330	18330	18330	0
474	20231018	110100	191232390	18330	18320	18330	18320	12
475	20231018	110000	191012540	18310	18310	18310	18300	81
476	20231018	105900	189530040	18300	18300	18300	18300	7
477	20231018	105800	189401940	18310	18310	18310	18310	51
478	20231018	105700	188468130	18310	18310	18310	18310	0
479	20231018	105600	188468130	18310	18310	18310	18310	74
480	20231018	105500	187113190	18300	18310	18320	18300	12
481	20231018	105400	186893540	18330	18330	18330	18330	0
482	20231018	105300	186893540	18330	18330	18330	18330	19
483	20231018	105200	186545270	18330	18320	18330	18300	68
484	20231018	105100	185300690	18310	18280	18310	18280	106
485	20231018	105000	183361330	18290	18280	18290	18280	63
486	20231018	104900	182209680	18280	18280	18280	18280	0
487	20231018	104800	182209680	18280	18290	18290	18280	44
488	20231018	104700	181405320	18290	18290	18290	18290	12
489	20231018	104600	181185840	18290	18300	18300	18290	307
490	20231018	104500	175567780	18300	18290	18300	18290	79
491	20231018	104400	174122770	18290	18290	18290	18290	3
492	20231018	104300	174067900	18290	18290	18310	18290	6
493	20231018	104200	173958140	18300	18300	18310	18300	361
494	20231018	104100	167351830	18300	18290	18300	18290	101
495	20231018	104000	165503640	18290	18300	18300	18290	136
496	20231018	103900	163014880	18290	18300	18300	18290	208
497	20231018	103800	159210030	18310	18310	18310	18310	104
498	20231018	103700	157305790	18320	18320	18320	18320	6
499	20231018	103600	157195870	18320	18330	18330	18320	7
500	20231018	103500	157067580	18330	18340	18340	18330	29
501	20231018	103400	156535890	18340	18340	18340	18330	25
502	20231018	103300	156077400	18340	18340	18340	18340	11
503	20231018	103200	155875660	18380	18330	18380	18330	60
504	20231018	103100	154775810	18330	18340	18380	18330	4
505	20231018	103000	154702430	18310	18320	18320	18310	26
506	20231018	102900	154226350	18330	18310	18330	18310	297
507	20231018	102800	148786600	18310	18310	18310	18310	2
508	20231018	102700	148749980	18320	18320	18320	18320	0
509	20231018	102600	148749980	18320	18320	18320	18320	1
510	20231018	102500	148731660	18400	18400	18400	18400	0
511	20231018	102400	148731660	18400	18400	18400	18400	1
512	20231018	102300	148713260	18290	18300	18360	18290	162
513	20231018	102200	145749040	18290	18280	18290	18280	171
514	20231018	102100	142622150	18280	18280	18280	18280	0
515	20231018	102000	142622150	18280	18290	18290	18280	74
516	20231018	101900	141269410	18290	18290	18290	18290	1
517	20231018	101800	141251120	18290	18300	18300	18280	110
518	20231018	101700	139239650	18290	18290	18290	18290	0
519	20231018	101600	139239650	18290	18290	18290	18290	9
520	20231018	101500	139075040	18300	18310	18310	18290	67
521	20231018	101400	137849540	18280	18330	18330	18280	21
522	20231018	101300	137465610	18270	18330	18330	18270	2304
523	20231018	101200	95319600	18360	18360	18360	18360	0
524	20231018	101100	95319600	18360	18330	18360	18330	190
525	20231018	101000	91836310	18320	18330	18330	18320	91
526	20231018	100900	90169160	18360	18360	18360	18360	0
527	20231018	100800	90169160	18360	18360	18360	18360	139
528	20231018	100700	87617120	18370	18370	18370	18370	1
529	20231018	100600	87598750	18360	18340	18360	18340	10
530	20231018	100500	87415260	18330	18330	18330	18330	70
531	20231018	100400	86132160	18330	18340	18340	18330	10
532	20231018	100300	85948850	18330	18340	18340	18330	120
533	20231018	100200	83749230	18330	18330	18330	18330	120
534	20231018	100100	81549630	18340	18380	18380	18340	2075
535	20231018	100000	43432970	18400	18400	18400	18400	1
536	20231018	095900	43414570	18370	18410	18410	18370	460
537	20231018	095800	34960070	18390	18390	18390	18390	4
538	20231018	095700	34886510	18380	18380	18380	18380	72
539	20231018	095600	33563150	18380	18380	18380	18380	0
540	20231018	095500	33563150	18380	18380	18380	18380	71
541	20231018	095400	32258170	18420	18420	18420	18420	20
542	20231018	095300	31889770	18390	18390	18390	18390	12
543	20231018	095200	31669090	18420	18420	18420	18420	1
544	20231018	095100	31650670	18420	18420	18420	18420	0
545	20231018	095000	31650670	18420	18420	18420	18420	1
546	20231018	094900	31632250	18420	18390	18420	18390	5
547	20231018	094800	31540270	18380	18380	18380	18380	0
548	20231018	094700	31540270	18380	18380	18380	18380	0
549	20231018	094600	31540270	18380	18390	18390	18380	30
550	20231018	094500	30988850	18390	18390	18390	18390	0
551	20231018	094400	30988850	18390	18390	18390	18390	0
552	20231018	094300	30988850	18390	18390	18390	18390	0
553	20231018	094200	30988850	18390	18390	18390	18390	8
554	20231018	094100	30841730	18420	18420	18420	18420	0
555	20231018	094000	30841730	18420	18420	18420	18420	1
556	20231018	093900	30823310	18370	18370	18370	18370	0
557	20231018	093800	30823310	18370	18370	18370	18370	0
558	20231018	093700	30823310	18370	18370	18370	18370	0
559	20231018	093600	30823310	18370	18450	18450	18370	171
560	20231018	093500	27680000	18460	18460	18460	18460	0
561	20231018	093400	27680000	18460	18460	18460	18460	0
562	20231018	093300	27680000	18460	18460	18460	18460	10
563	20231018	093200	27495400	18470	18470	18470	18470	352
564	20231018	093100	20993960	18470	18470	18470	18470	12
565	20231018	093000	20772320	18470	18470	18470	18470	0
566	20231018	092900	20772320	18470	18470	18470	18470	16
567	20231018	092800	20476800	18470	18470	18470	18470	1
568	20231018	092700	20458330	18460	18440	18460	18440	165
569	20231018	092600	17414200	18430	18380	18430	18380	24
570	20231018	092500	16972280	18380	18380	18380	18380	0
571	20231018	092400	16972280	18380	18360	18380	18360	39
572	20231018	092300	16255860	18360	18360	18360	18360	54
573	20231018	092200	15264420	18360	18370	18370	18360	76
574	20231018	092100	13868870	18350	18350	18350	18350	0
575	20231018	092000	13868870	18350	18370	18370	18350	46
576	20231018	091900	13024180	18380	18400	18400	18380	21
577	20231018	091800	12637800	18470	18470	18470	18470	0
578	20231018	091700	12637800	18470	18470	18470	18470	0
579	20231018	091600	12637800	18470	18470	18470	18470	1
580	20231018	091500	12619330	18370	18380	18380	18370	14
581	20231018	091400	12362100	18380	18380	18380	18380	0
582	20231018	091300	12362100	18380	18380	18380	18380	13
583	20231018	091200	12123160	18370	18370	18370	18370	0
584	20231018	091100	12123160	18370	18370	18370	18370	1
585	20231018	091000	12104790	18530	18530	18530	18530	0
586	20231018	090900	12104790	18530	18530	18530	18530	10
587	20231018	090800	11919490	18530	18330	18530	18330	11
588	20231018	090700	11717460	18330	18340	18340	18330	205
589	20231018	090600	7959750	18330	18330	18330	18330	1
590	20231018	090500	7941420	18320	18360	18360	18320	108
591	20231018	090400	5960140	18360	18360	18360	18350	82
592	20231018	090300	4454700	18360	18360	18360	18360	9
593	20231018	090200	4289460	18570	18570	18570	18570	0
594	20231018	090100	4289460	18570	18570	18570	18570	0
595	20231018	090000	4289460	18570	18330	18570	18330	234