KissMeData/126700/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	200200	1186812980	18610	18610	18610	18610	1911
3	20231018	200100	1186812980	18610	18610	18610	18610	0
4	20231018	200000	1186812980	18610	18610	18610	18610	0
5	20231018	195900	1186812980	18610	18610	18610	18610	0
6	20231018	195800	1186812980	18610	18610	18610	18610	0
7	20231018	195700	1186812980	18610	18610	18610	18610	0
8	20231018	195600	1186812980	18610	18610	18610	18610	0
9	20231018	195500	1186812980	18610	18610	18610	18610	0
10	20231018	195400	1186812980	18610	18610	18610	18610	0
11	20231018	195300	1186812980	18610	18610	18610	18610	0
12	20231018	195200	1186812980	18610	18610	18610	18610	0
13	20231018	195100	1186812980	18610	18610	18610	18610	0
14	20231018	195000	1186812980	18610	18610	18610	18610	0
15	20231018	194900	1186812980	18610	18610	18610	18610	0
16	20231018	194800	1186812980	18610	18610	18610	18610	0
17	20231018	194700	1186812980	18610	18610	18610	18610	0
18	20231018	194600	1186812980	18610	18610	18610	18610	0
19	20231018	194500	1186812980	18610	18610	18610	18610	0
20	20231018	194400	1186812980	18610	18610	18610	18610	0
21	20231018	194300	1186812980	18610	18610	18610	18610	0
22	20231018	194200	1186812980	18610	18610	18610	18610	0
23	20231018	194100	1186812980	18610	18610	18610	18610	0
24	20231018	194000	1186812980	18610	18610	18610	18610	0
25	20231018	193900	1186812980	18610	18610	18610	18610	0
26	20231018	193800	1186812980	18610	18610	18610	18610	0
27	20231018	193700	1186812980	18610	18610	18610	18610	0
28	20231018	193600	1186812980	18610	18610	18610	18610	0
29	20231018	193500	1186812980	18610	18610	18610	18610	0
30	20231018	193400	1186812980	18610	18610	18610	18610	0
31	20231018	193300	1186812980	18610	18610	18610	18610	0
32	20231018	193200	1186812980	18610	18610	18610	18610	1911
33	20231018	193100	1186812980	18610	18610	18610	18610	0
34	20231018	193000	1186812980	18610	18610	18610	18610	0
35	20231018	192900	1186812980	18610	18610	18610	18610	0
36	20231018	192800	1186812980	18610	18610	18610	18610	0
37	20231018	192700	1186812980	18610	18610	18610	18610	0
38	20231018	192600	1186812980	18610	18610	18610	18610	0
39	20231018	192500	1186812980	18610	18610	18610	18610	0
40	20231018	192400	1186812980	18610	18610	18610	18610	0
41	20231018	192300	1186812980	18610	18610	18610	18610	0
42	20231018	192200	1186812980	18610	18610	18610	18610	0
43	20231018	192100	1186812980	18610	18610	18610	18610	0
44	20231018	192000	1186812980	18610	18610	18610	18610	0
45	20231018	191900	1186812980	18610	18610	18610	18610	0
46	20231018	191800	1186812980	18610	18610	18610	18610	0
47	20231018	191700	1186812980	18610	18610	18610	18610	0
48	20231018	191600	1186812980	18610	18610	18610	18610	0
49	20231018	191500	1186812980	18610	18610	18610	18610	0
50	20231018	191400	1186812980	18610	18610	18610	18610	0
51	20231018	191300	1186812980	18610	18610	18610	18610	0
52	20231018	191200	1186812980	18610	18610	18610	18610	0
53	20231018	191100	1186812980	18610	18610	18610	18610	0
54	20231018	191000	1186812980	18610	18610	18610	18610	0
55	20231018	190900	1186812980	18610	18610	18610	18610	0
56	20231018	190800	1186812980	18610	18610	18610	18610	0
57	20231018	190700	1186812980	18610	18610	18610	18610	0
58	20231018	190600	1186812980	18610	18610	18610	18610	0
59	20231018	190500	1186812980	18610	18610	18610	18610	0
60	20231018	190400	1186812980	18610	18610	18610	18610	0
61	20231018	190300	1186812980	18610	18610	18610	18610	0
62	20231018	190200	1186812980	18610	18610	18610	18610	1911
63	20231018	190100	1186812980	18610	18610	18610	18610	0
64	20231018	190000	1186812980	18610	18610	18610	18610	0
65	20231018	185900	1186812980	18610	18610	18610	18610	0
66	20231018	185800	1186812980	18610	18610	18610	18610	0
67	20231018	185700	1186812980	18610	18610	18610	18610	0
68	20231018	185600	1186812980	18610	18610	18610	18610	0
69	20231018	185500	1186812980	18610	18610	18610	18610	0
70	20231018	185400	1186812980	18610	18610	18610	18610	0
71	20231018	185300	1186812980	18610	18610	18610	18610	0
72	20231018	185200	1186812980	18610	18610	18610	18610	0
73	20231018	185100	1186812980	18610	18610	18610	18610	0
74	20231018	185000	1186812980	18610	18610	18610	18610	0
75	20231018	184900	1186812980	18610	18610	18610	18610	0
76	20231018	184800	1186812980	18610	18610	18610	18610	0
77	20231018	184700	1186812980	18610	18610	18610	18610	0
78	20231018	184600	1186812980	18610	18610	18610	18610	0
79	20231018	184500	1186812980	18610	18610	18610	18610	0
80	20231018	184400	1186812980	18610	18610	18610	18610	0
81	20231018	184300	1186812980	18610	18610	18610	18610	0
82	20231018	184200	1186812980	18610	18610	18610	18610	0
83	20231018	184100	1186812980	18610	18610	18610	18610	0
84	20231018	184000	1186812980	18610	18610	18610	18610	0
85	20231018	183900	1186812980	18610	18610	18610	18610	0
86	20231018	183800	1186812980	18610	18610	18610	18610	0
87	20231018	183700	1186812980	18610	18610	18610	18610	0
88	20231018	183600	1186812980	18610	18610	18610	18610	0
89	20231018	183500	1186812980	18610	18610	18610	18610	0
90	20231018	183400	1186812980	18610	18610	18610	18610	0
91	20231018	183300	1186812980	18610	18610	18610	18610	0
92	20231018	183200	1186812980	18610	18610	18610	18610	1911
93	20231018	183100	1186812980	18610	18610	18610	18610	0
94	20231018	183000	1186812980	18610	18610	18610	18610	0
95	20231018	182900	1186812980	18610	18610	18610	18610	0
96	20231018	182800	1186812980	18610	18610	18610	18610	0
97	20231018	182700	1186812980	18610	18610	18610	18610	0
98	20231018	182600	1186812980	18610	18610	18610	18610	0
99	20231018	182500	1186812980	18610	18610	18610	18610	0
100	20231018	182400	1186812980	18610	18610	18610	18610	0
101	20231018	182300	1186812980	18610	18610	18610	18610	0
102	20231018	182200	1186812980	18610	18610	18610	18610	0
103	20231018	182100	1186812980	18610	18610	18610	18610	0
104	20231018	182000	1186812980	18610	18610	18610	18610	0
105	20231018	181900	1186812980	18610	18610	18610	18610	0
106	20231018	181800	1186812980	18610	18610	18610	18610	0
107	20231018	181700	1186812980	18610	18610	18610	18610	0
108	20231018	181600	1186812980	18610	18610	18610	18610	0
109	20231018	181500	1186812980	18610	18610	18610	18610	0
110	20231018	181400	1186812980	18610	18610	18610	18610	0
111	20231018	181300	1186812980	18610	18610	18610	18610	0
112	20231018	181200	1186812980	18610	18610	18610	18610	0
113	20231018	181100	1186812980	18610	18610	18610	18610	0
114	20231018	181000	1186812980	18610	18610	18610	18610	0
115	20231018	180900	1186812980	18610	18610	18610	18610	0
116	20231018	180800	1186812980	18610	18610	18610	18610	0
117	20231018	180700	1186812980	18610	18610	18610	18610	0
118	20231018	180600	1186812980	18610	18610	18610	18610	0
119	20231018	180500	1186812980	18610	18610	18610	18610	0
120	20231018	180400	1186812980	18610	18610	18610	18610	0
121	20231018	180300	1186812980	18610	18610	18610	18610	0
122	20231018	180200	1186812980	18610	18610	18610	18610	1911
123	20231018	180100	1186812980	18610	18610	18610	18610	0
124	20231018	180000	1186812980	18610	18610	18610	18610	0
125	20231018	175900	1186812980	18610	18610	18610	18610	0
126	20231018	175800	1186812980	18610	18610	18610	18610	0
127	20231018	175700	1186812980	18610	18610	18610	18610	0
128	20231018	175600	1186812980	18610	18610	18610	18610	0
129	20231018	175500	1186812980	18610	18610	18610	18610	0
130	20231018	175400	1186812980	18610	18610	18610	18610	0
131	20231018	175300	1186812980	18610	18610	18610	18610	0
132	20231018	175200	1186812980	18610	18610	18610	18610	0
133	20231018	175100	1186812980	18610	18610	18610	18610	0
134	20231018	175000	1186812980	18610	18610	18610	18610	0
135	20231018	174900	1186812980	18610	18610	18610	18610	0
136	20231018	174800	1186812980	18610	18610	18610	18610	0
137	20231018	174700	1186812980	18610	18610	18610	18610	0
138	20231018	174600	1186812980	18610	18610	18610	18610	0
139	20231018	174500	1186812980	18610	18610	18610	18610	0
140	20231018	174400	1186812980	18610	18610	18610	18610	0
141	20231018	174300	1186812980	18610	18610	18610	18610	0
142	20231018	174200	1186812980	18610	18610	18610	18610	0
143	20231018	174100	1186812980	18610	18610	18610	18610	0
144	20231018	174000	1186812980	18610	18610	18610	18610	0
145	20231018	173900	1186812980	18610	18610	18610	18610	0
146	20231018	173800	1186812980	18610	18610	18610	18610	0
147	20231018	173700	1186812980	18610	18610	18610	18610	0
148	20231018	173600	1186812980	18610	18610	18610	18610	0
149	20231018	173500	1186812980	18610	18610	18610	18610	0
150	20231018	173400	1186812980	18610	18610	18610	18610	0
151	20231018	173300	1186812980	18610	18610	18610	18610	0
152	20231018	173200	1186812980	18610	18610	18610	18610	1911
153	20231018	173100	1186812980	18610	18610	18610	18610	0
154	20231018	173000	1186812980	18610	18610	18610	18610	0
155	20231018	172900	1186812980	18610	18610	18610	18610	0
156	20231018	172800	1186812980	18610	18610	18610	18610	0
157	20231018	172700	1186812980	18610	18610	18610	18610	0
158	20231018	172600	1186812980	18610	18610	18610	18610	0
159	20231018	172500	1186812980	18610	18610	18610	18610	0
160	20231018	172400	1186812980	18610	18610	18610	18610	0
161	20231018	172300	1186812980	18610	18610	18610	18610	0
162	20231018	172200	1186812980	18610	18610	18610	18610	0
163	20231018	172100	1186812980	18610	18610	18610	18610	0
164	20231018	172000	1186812980	18610	18610	18610	18610	0
165	20231018	171900	1186812980	18610	18610	18610	18610	0
166	20231018	171800	1186812980	18610	18610	18610	18610	0
167	20231018	171700	1186812980	18610	18610	18610	18610	0
168	20231018	171600	1186812980	18610	18610	18610	18610	0
169	20231018	171500	1186812980	18610	18610	18610	18610	0
170	20231018	171400	1186812980	18610	18610	18610	18610	0
171	20231018	171300	1186812980	18610	18610	18610	18610	0
172	20231018	171200	1186812980	18610	18610	18610	18610	0
173	20231018	171100	1186812980	18610	18610	18610	18610	0
174	20231018	171000	1186812980	18610	18610	18610	18610	0
175	20231018	170900	1186812980	18610	18610	18610	18610	0
176	20231018	170800	1186812980	18610	18610	18610	18610	0
177	20231018	170700	1186812980	18610	18610	18610	18610	0
178	20231018	170600	1186812980	18610	18610	18610	18610	0
179	20231018	170500	1186812980	18610	18610	18610	18610	0
180	20231018	170400	1186812980	18610	18610	18610	18610	0
181	20231018	170300	1186812980	18610	18610	18610	18610	0
182	20231018	170200	1186812980	18610	18610	18610	18610	1911
183	20231018	170100	1186812980	18610	18610	18610	18610	0
184	20231018	170000	1186812980	18610	18610	18610	18610	0
185	20231018	165900	1186812980	18610	18610	18610	18610	0
186	20231018	165800	1186812980	18610	18610	18610	18610	0
187	20231018	165700	1186812980	18610	18610	18610	18610	0
188	20231018	165600	1186812980	18610	18610	18610	18610	0
189	20231018	165500	1186812980	18610	18610	18610	18610	0
190	20231018	165400	1186812980	18610	18610	18610	18610	0
191	20231018	165300	1186812980	18610	18610	18610	18610	0
192	20231018	165200	1186812980	18610	18610	18610	18610	0
193	20231018	165100	1186812980	18610	18610	18610	18610	0
194	20231018	165000	1186812980	18610	18610	18610	18610	0
195	20231018	164900	1186812980	18610	18610	18610	18610	0
196	20231018	164800	1186812980	18610	18610	18610	18610	0
197	20231018	164700	1186812980	18610	18610	18610	18610	0
198	20231018	164600	1186812980	18610	18610	18610	18610	0
199	20231018	164500	1186812980	18610	18610	18610	18610	0
200	20231018	164400	1186812980	18610	18610	18610	18610	0
201	20231018	164300	1186812980	18610	18610	18610	18610	0
202	20231018	164200	1186812980	18610	18610	18610	18610	0
203	20231018	164100	1186812980	18610	18610	18610	18610	0
204	20231018	164000	1186812980	18610	18610	18610	18610	0
205	20231018	163900	1186812980	18610	18610	18610	18610	0
206	20231018	163800	1186812980	18610	18610	18610	18610	0
207	20231018	163700	1186812980	18610	18610	18610	18610	0
208	20231018	163600	1186812980	18610	18610	18610	18610	0
209	20231018	163500	1186812980	18610	18610	18610	18610	0
210	20231018	163400	1186812980	18610	18610	18610	18610	0
211	20231018	163300	1186812980	18610	18610	18610	18610	0
212	20231018	163200	1186812980	18610	18610	18610	18610	1911
213	20231018	163100	1186812980	18610	18610	18610	18610	0
214	20231018	163000	1186812980	18610	18610	18610	18610	0
215	20231018	162900	1186812980	18610	18610	18610	18610	0
216	20231018	162800	1186812980	18610	18610	18610	18610	0
217	20231018	162700	1186812980	18610	18610	18610	18610	0
218	20231018	162600	1186812980	18610	18610	18610	18610	0
219	20231018	162500	1186812980	18610	18610	18610	18610	0
220	20231018	162400	1186812980	18610	18610	18610	18610	0
221	20231018	162300	1186812980	18610	18610	18610	18610	0
222	20231018	162200	1186812980	18610	18610	18610	18610	0
223	20231018	162100	1186812980	18610	18610	18610	18610	0
224	20231018	162000	1186812980	18610	18610	18610	18610	0
225	20231018	161900	1186812980	18610	18610	18610	18610	0
226	20231018	161800	1186812980	18610	18610	18610	18610	0
227	20231018	161700	1186812980	18610	18610	18610	18610	0
228	20231018	161600	1186812980	18610	18610	18610	18610	0
229	20231018	161500	1186812980	18610	18610	18610	18610	0
230	20231018	161400	1186812980	18610	18610	18610	18610	0
231	20231018	161300	1186812980	18610	18610	18610	18610	0
232	20231018	161200	1186812980	18610	18610	18610	18610	0
233	20231018	161100	1186812980	18610	18610	18610	18610	0
234	20231018	161000	1186812980	18610	18610	18610	18610	0
235	20231018	160900	1186812980	18610	18610	18610	18610	0
236	20231018	160800	1186812980	18610	18610	18610	18610	0
237	20231018	160700	1186812980	18610	18610	18610	18610	0
238	20231018	160600	1186812980	18610	18610	18610	18610	0
239	20231018	160500	1186812980	18610	18610	18610	18610	0
240	20231018	160400	1186812980	18610	18610	18610	18610	0
241	20231018	160300	1186812980	18610	18610	18610	18610	0
242	20231018	160200	1186812980	18610	18610	18610	18610	1911
243	20231018	160100	1186812980	18610	18610	18610	18610	0
244	20231018	160000	1186812980	18610	18610	18610	18610	0
245	20231018	155900	1186812980	18610	18610	18610	18610	0
246	20231018	155800	1186812980	18610	18610	18610	18610	0
247	20231018	155700	1186812980	18610	18610	18610	18610	0
248	20231018	155600	1186812980	18610	18610	18610	18610	0
249	20231018	155500	1186812980	18610	18610	18610	18610	0
250	20231018	155400	1186812980	18610	18610	18610	18610	0
251	20231018	155300	1186812980	18610	18610	18610	18610	0
252	20231018	155200	1186812980	18610	18610	18610	18610	0
253	20231018	155100	1186812980	18610	18610	18610	18610	0
254	20231018	155000	1186812980	18610	18610	18610	18610	0
255	20231018	154900	1186812980	18610	18610	18610	18610	0
256	20231018	154800	1186812980	18610	18610	18610	18610	0
257	20231018	154700	1186812980	18610	18610	18610	18610	0
258	20231018	154600	1186812980	18610	18610	18610	18610	0
259	20231018	154500	1186812980	18610	18610	18610	18610	0
260	20231018	154400	1186812980	18610	18610	18610	18610	0
261	20231018	154300	1186812980	18610	18610	18610	18610	0
262	20231018	154200	1186812980	18610	18610	18610	18610	0
263	20231018	154100	1186812980	18610	18610	18610	18610	0
264	20231018	154000	1186812980	18610	18610	18610	18610	0
265	20231018	153900	1186812980	18610	18610	18610	18610	0
266	20231018	153800	1186812980	18610	18610	18610	18610	0
267	20231018	153700	1186812980	18610	18610	18610	18610	0
268	20231018	153600	1186812980	18610	18610	18610	18610	0
269	20231018	153500	1186812980	18610	18610	18610	18610	0
270	20231018	153400	1186812980	18610	18610	18610	18610	0
271	20231018	153300	1186812980	18610	18610	18610	18610	0
272	20231018	153200	1186812980	18610	18610	18610	18610	1911
273	20231018	153100	1186812980	18610	18610	18610	18610	0
274	20231018	153000	1186812980	18610	18610	18610	18610	1911
275	20231018	152900	1151249270	18640	18640	18640	18640	0
276	20231018	152800	1151249270	18640	18640	18640	18640	0
277	20231018	152700	1151249270	18640	18640	18640	18640	0
278	20231018	152600	1151249270	18640	18640	18640	18640	0
279	20231018	152500	1151249270	18640	18640	18640	18640	0
280	20231018	152400	1151249270	18640	18640	18640	18640	0
281	20231018	152300	1151249270	18640	18640	18640	18640	0
282	20231018	152200	1151249270	18640	18640	18640	18640	0
283	20231018	152100	1151249270	18640	18640	18640	18640	0
284	20231018	152000	1151249270	18640	18640	18640	18640	0
285	20231018	151900	1151249270	18640	18640	18640	18610	34
286	20231018	151800	1150615630	18640	18630	18640	18610	1153
287	20231018	151700	1129149160	18630	18630	18640	18630	109
288	20231018	151600	1127118320	18620	18630	18630	18620	64
289	20231018	151500	1125926350	18640	18620	18640	18620	89
290	20231018	151400	1124268920	18630	18620	18630	18610	202
291	20231018	151300	1120507210	18620	18620	18620	18620	93
292	20231018	151200	1118775550	18630	18630	18630	18620	251
293	20231018	151100	1114099430	18630	18630	18630	18630	2
294	20231018	151000	1114062170	18620	18610	18630	18610	107
295	20231018	150900	1112069550	18610	18610	18610	18610	123
296	20231018	150800	1109780520	18610	18600	18610	18600	50
297	20231018	150700	1108850050	18600	18600	18610	18600	309
298	20231018	150600	1103101760	18610	18630	18630	18600	1070
299	20231018	150500	1083185230	18630	18630	18640	18630	179
300	20231018	150400	1079849570	18630	18630	18630	18630	100
301	20231018	150300	1077986570	18630	18630	18630	18620	91
302	20231018	150200	1076291550	18620	18620	18630	18620	47
303	20231018	150100	1075416040	18620	18620	18620	18620	101
304	20231018	150000	1073535420	18620	18640	18640	18620	164
305	20231018	145900	1070480420	18630	18640	18640	18630	182
306	20231018	145800	1067088470	18640	18650	18650	18630	125
307	20231018	145700	1064757440	18640	18640	18650	18640	74
308	20231018	145600	1063377750	18650	18650	18650	18650	116
309	20231018	145500	1061214350	18650	18630	18650	18630	31
310	20231018	145400	1060636780	18640	18640	18650	18640	443
311	20231018	145300	1052378880	18640	18650	18650	18640	116
312	20231018	145200	1050215670	18650	18640	18650	18640	38
313	20231018	145100	1049507030	18630	18620	18630	18620	64
314	20231018	145000	1048314720	18620	18620	18620	18620	83
315	20231018	144900	1046769260	18610	18600	18610	18600	386
316	20231018	144800	1039589170	18600	18610	18610	18600	1127
317	20231018	144700	1018625240	18610	18630	18630	18610	511
318	20231018	144600	1009109120	18630	18630	18630	18630	234
319	20231018	144500	1004749700	18630	18640	18640	18630	46
320	20231018	144400	1003892290	18640	18630	18640	18630	131
321	20231018	144300	1001450860	18640	18640	18640	18630	44
322	20231018	144200	1000630710	18640	18640	18650	18630	122
323	20231018	144100	998356080	18630	18620	18630	18620	18
324	20231018	144000	998020760	18630	18630	18640	18630	41
325	20231018	143900	997256920	18630	18630	18630	18620	189
326	20231018	143800	993736770	18620	18620	18620	18620	23
327	20231018	143700	993308510	18610	18610	18610	18600	261
328	20231018	143600	988451680	18610	18600	18610	18600	35
329	20231018	143500	987800360	18610	18610	18610	18600	638
330	20231018	143400	975929870	18600	18610	18610	18600	290
331	20231018	143300	970535460	18610	18620	18620	18610	391
332	20231018	143200	963258370	18610	18620	18620	18600	1141
333	20231018	143100	942024100	18610	18630	18630	18610	306
334	20231018	143000	936325490	18640	18630	18640	18630	84
335	20231018	142900	934759740	18630	18630	18640	18630	558
336	20231018	142800	924363460	18640	18640	18650	18640	172
337	20231018	142700	921156540	18640	18640	18650	18640	65
338	20231018	142600	919944710	18640	18640	18650	18640	75
339	20231018	142500	918546490	18640	18640	18640	18630	446
340	20231018	142400	910234220	18640	18650	18650	18640	97
341	20231018	142300	908426080	18650	18650	18650	18640	67
342	20231018	142200	907176550	18640	18640	18640	18640	29
343	20231018	142100	906635990	18640	18640	18650	18640	130
344	20231018	142000	904211720	18640	18650	18650	18640	781
345	20231018	141900	889646080	18670	18690	18690	18660	3746
346	20231018	141800	819686610	18700	18690	18700	18680	2087
347	20231018	141700	780680760	18690	18690	18690	18690	90
348	20231018	141600	778998660	18690	18690	18700	18690	165
349	20231018	141500	775914200	18700	18690	18700	18690	30
350	20231018	141400	775353420	18690	18690	18700	18690	369
351	20231018	141300	768456230	18690	18690	18690	18690	53
352	20231018	141200	767465660	18690	18690	18700	18690	71
353	20231018	141100	766138070	18690	18710	18710	18690	107
354	20231018	141000	764137460	18700	18700	18700	18700	47
355	20231018	140900	763258560	18690	18700	18700	18690	199
356	20231018	140800	759537270	18700	18690	18700	18690	40
357	20231018	140700	758789650	18690	18690	18710	18690	68
358	20231018	140600	757518020	18690	18690	18690	18690	0
359	20231018	140500	757518020	18690	18700	18700	18690	99
360	20231018	140400	755667130	18700	18700	18700	18700	26
361	20231018	140300	755180930	18690	18700	18700	18690	9
362	20231018	140200	755012670	18700	18690	18700	18690	405
363	20231018	140100	747440640	18690	18690	18700	18690	210
364	20231018	140000	743515730	18700	18690	18700	18690	138
365	20231018	135900	740935870	18690	18690	18690	18690	130
366	20231018	135800	738506170	18690	18700	18700	18690	97
367	20231018	135700	736692660	18690	18700	18700	18690	343
368	20231018	135600	730280020	18690	18690	18690	18690	1
369	20231018	135500	730261330	18690	18690	18700	18690	99
370	20231018	135400	728410410	18690	18690	18690	18690	48
371	20231018	135300	727513290	18700	18700	18700	18700	63
372	20231018	135200	726335190	18690	18690	18700	18690	42
373	20231018	135100	725550200	18700	18700	18700	18690	79
374	20231018	135000	724072920	18700	18700	18700	18700	2
375	20231018	134900	724035520	18700	18700	18700	18700	19
376	20231018	134800	723680220	18700	18690	18700	18690	184
377	20231018	134700	720239880	18690	18690	18700	18690	50
378	20231018	134600	719304910	18710	18690	18710	18690	68
379	20231018	134500	718033270	18690	18700	18700	18690	42
380	20231018	134400	717248210	18700	18700	18700	18700	76
381	20231018	134300	715827010	18700	18690	18700	18690	39
382	20231018	134200	715097750	18690	18700	18700	18690	121
383	20231018	134100	712835270	18690	18700	18700	18690	23
384	20231018	134000	712405190	18700	18700	18700	18700	8
385	20231018	133900	712255590	18690	18690	18700	18690	241
386	20231018	133800	707749300	18690	18690	18690	18690	55
387	20231018	133700	706721350	18690	18690	18690	18690	137
388	20231018	133600	704160820	18680	18680	18680	18680	38
389	20231018	133500	703450980	18680	18690	18690	18680	117
390	20231018	133400	701264470	18680	18700	18700	18680	3
391	20231018	133300	701208410	18680	18680	18680	18680	3
392	20231018	133200	701152370	18690	18680	18690	18680	120
393	20231018	133100	698910200	18680	18690	18690	18680	152
394	20231018	133000	696069350	18690	18690	18700	18690	116
395	20231018	132900	693900400	18690	18690	18690	18690	36
396	20231018	132800	693227560	18690	18690	18690	18690	49
397	20231018	132700	692311750	18690	18690	18690	18690	0
398	20231018	132600	692311750	18690	18690	18690	18690	611
399	20231018	132500	680892160	18700	18690	18700	18690	110
400	20231018	132400	678835620	18690	18700	18700	18690	77
401	20231018	132300	677395740	18690	18690	18700	18690	97
402	20231018	132200	675582230	18700	18690	18700	18690	21
403	20231018	132100	675189570	18700	18700	18700	18700	3
404	20231018	132000	675133470	18690	18690	18690	18690	72
405	20231018	131900	673787790	18690	18700	18700	18690	100
406	20231018	131800	671917960	18700	18690	18700	18690	86
407	20231018	131700	670309790	18690	18690	18690	18690	2
408	20231018	131600	670272410	18690	18690	18690	18690	37
409	20231018	131500	669580880	18690	18690	18690	18690	48
410	20231018	131400	668683760	18690	18690	18690	18690	202
411	20231018	131300	664908380	18680	18670	18680	18670	226
412	20231018	131200	660687060	18670	18670	18680	18670	40
413	20231018	131100	659940210	18670	18680	18680	18670	336
414	20231018	131000	653664540	18680	18680	18690	18680	293
415	20231018	130900	648190800	18680	18680	18690	18680	56
416	20231018	130800	647144650	18680	18680	18680	18680	0
417	20231018	130700	647144650	18680	18690	18700	18680	102
418	20231018	130600	645238250	18690	18690	18700	18690	129
419	20231018	130500	642826740	18680	18680	18680	18680	5
420	20231018	130400	642733340	18700	18680	18700	18680	9
421	20231018	130300	642565080	18680	18680	18680	18680	65
422	20231018	130200	641350880	18680	18680	18680	18680	96
423	20231018	130100	639557600	18690	18680	18690	18680	23
424	20231018	130000	639127950	18680	18680	18700	18680	148
425	20231018	125900	636363150	18680	18680	18690	18680	147
426	20231018	125800	633617180	18680	18680	18680	18680	1
427	20231018	125700	633598500	18680	18680	18680	18680	38
428	20231018	125600	632888660	18680	18680	18680	18680	48
429	20231018	125500	631992020	18680	18680	18680	18680	17
430	20231018	125400	631674460	18680	18700	18700	18680	45
431	20231018	125300	630833260	18680	18680	18680	18680	265
432	20231018	125200	625883060	18680	18680	18700	18680	60
433	20231018	125100	624762080	18680	18680	18680	18680	2
434	20231018	125000	624724720	18680	18690	18690	18680	40
435	20231018	124900	623977380	18680	18680	18680	18680	46
436	20231018	124800	623118100	18680	18680	18680	18680	4
437	20231018	124700	623043380	18680	18680	18680	18680	36
438	20231018	124600	622370900	18680	18680	18680	18680	47
439	20231018	124500	621492940	18680	18680	18680	18680	3
440	20231018	124400	621436900	18720	18680	18720	18680	92
441	20231018	124300	619716180	18680	18680	18680	18680	47
442	20231018	124200	618838220	18680	18680	18680	18680	161
443	20231018	124100	615830740	18680	18680	18720	18680	29
444	20231018	124000	615288980	18690	18680	18690	18680	194
445	20231018	123900	611664920	18680	18680	18680	18680	54
446	20231018	123800	610656200	18680	18690	18690	18680	87
447	20231018	123700	609030890	18680	18680	18680	18680	83
448	20231018	123600	607480450	18690	18690	18690	18690	55
449	20231018	123500	606452500	18680	18680	18680	18680	104
450	20231018	123400	604509780	18680	18680	18690	18680	125
451	20231018	123300	602174730	18690	18690	18710	18690	58
452	20231018	123200	601090550	18680	18680	18680	18680	3
453	20231018	123100	601034510	18680	18690	18690	18680	161
454	20231018	123000	598025430	18690	18690	18690	18690	47
455	20231018	122900	597147000	18690	18690	18690	18690	3
456	20231018	122800	597090930	18690	18680	18690	18680	46
457	20231018	122700	596231580	18710	18680	18710	18680	207
458	20231018	122600	592364730	18680	18710	18710	18680	361
459	20231018	122500	585614040	18700	18700	18700	18700	184
460	20231018	122400	582173240	18680	18680	18690	18680	84
461	20231018	122300	580604110	18680	18680	18680	18680	0
462	20231018	122200	580604110	18680	18680	18700	18680	53
463	20231018	122100	579613070	18690	18690	18690	18690	759
464	20231018	122000	565427360	18690	18700	18700	18690	337
465	20231018	121900	559125680	18700	18700	18700	18700	2
466	20231018	121800	559088280	18700	18700	18700	18700	34
467	20231018	121700	558452480	18700	18700	18700	18700	3
468	20231018	121600	558396380	18720	18700	18720	18700	4
469	20231018	121500	558321560	18700	18710	18710	18700	274
470	20231018	121400	553196640	18700	18700	18700	18700	46
471	20231018	121300	552336440	18700	18720	18720	18700	8
472	20231018	121200	552186700	18700	18700	18700	18700	34
473	20231018	121100	551550900	18700	18710	18720	18700	66
474	20231018	121000	550316410	18700	18700	18700	18700	0
475	20231018	120900	550316410	18700	18710	18720	18700	108
476	20231018	120800	548296000	18710	18710	18710	18710	40
477	20231018	120700	547547600	18710	18710	18720	18710	38
478	20231018	120600	546836570	18810	18720	18810	18720	12
479	20231018	120500	546611840	18710	18710	18720	18710	214
480	20231018	120400	542607790	18720	18780	18810	18710	185
481	20231018	120300	539142210	18820	18740	18820	18740	3
482	20231018	120200	539085910	18820	18740	18820	18730	52
483	20231018	120100	538111680	18730	18730	18730	18730	46
484	20231018	120000	537250100	18730	18730	18730	18730	1
485	20231018	115900	537231370	18730	18730	18730	18730	2
486	20231018	115800	537193910	18730	18730	18730	18730	87
487	20231018	115700	535564400	18730	18770	18770	18730	2
488	20231018	115600	535526900	18730	18730	18730	18730	16
489	20231018	115500	535227220	18730	18730	18730	18730	83
490	20231018	115400	533672630	18730	18730	18730	18730	2
491	20231018	115300	533635170	18730	18730	18730	18730	3
492	20231018	115200	533578980	18730	18730	18730	18730	37
493	20231018	115100	532885970	18730	18730	18730	18730	90
494	20231018	115000	531200270	18730	18730	18730	18730	3
495	20231018	114900	531144080	18730	18720	18730	18720	123
496	20231018	114800	528840660	18720	18730	18730	18720	39
497	20231018	114700	528110400	18720	18730	18730	18720	82
498	20231018	114600	526574550	18730	18730	18780	18730	164
499	20231018	114500	523502780	18730	18740	18740	18730	559
500	20231018	114400	513027670	18740	18740	18740	18740	0
501	20231018	114300	513027670	18740	18750	18750	18740	72
502	20231018	114200	511677700	18750	18750	18790	18750	40
503	20231018	114100	510927620	18790	18750	18790	18750	2
504	20231018	114000	510890080	18740	18800	18800	18740	3
505	20231018	113900	510833800	18740	18740	18740	18740	40
506	20231018	113800	510084200	18740	18740	18740	18740	45
507	20231018	113700	509240900	18740	18740	18800	18740	4
508	20231018	113600	509165880	18800	18740	18800	18740	38
509	20231018	113500	508453700	18730	18800	18800	18730	3
510	20231018	113400	508397440	18730	18730	18800	18730	6
511	20231018	113300	508284990	18810	18730	18810	18730	27
512	20231018	113200	507779180	18730	18750	18750	18730	135
513	20231018	113100	505249040	18750	18750	18750	18750	1
514	20231018	113000	505230290	18750	18810	18840	18740	11
515	20231018	112900	505023540	18730	18740	18820	18730	172
516	20231018	112800	501799920	18720	18720	18720	18720	1
517	20231018	112700	501781200	18720	18720	18720	18720	3
518	20231018	112600	501725040	18730	18720	18730	18720	122
519	20231018	112500	499440000	18730	18730	18730	18730	150
520	20231018	112400	496630500	18720	18840	18840	18720	5
521	20231018	112300	496536660	18730	18770	18770	18730	157
522	20231018	112200	493593890	18730	18770	18770	18720	63
523	20231018	112100	492413880	18740	18720	18770	18720	4
524	20231018	112000	492338930	18770	18720	18770	18720	38
525	20231018	111900	491627520	18720	18720	18720	18720	96
526	20231018	111800	489830400	18720	18720	18720	18720	112
527	20231018	111700	487733760	18720	18740	18740	18720	489
528	20231018	111600	478575970	18740	18740	18740	18740	85
529	20231018	111500	476983070	18740	18770	18770	18740	84
530	20231018	111400	475408210	18760	18770	18770	18760	3
531	20231018	111300	475351920	18750	18770	18770	18750	39
532	20231018	111200	474620380	18780	18810	18810	18780	61
533	20231018	111100	473474020	18810	18760	18810	18760	4
534	20231018	111000	473398930	18760	18760	18760	18760	38
535	20231018	110900	472686050	18760	18760	18760	18760	51
536	20231018	110800	471729290	18760	18790	18790	18760	316
537	20231018	110700	465792070	18790	18780	18790	18760	588
538	20231018	110600	454744200	18780	18790	18790	18780	18
539	20231018	110500	454406010	18780	18720	18780	18720	249
540	20231018	110400	449734180	18710	18730	18730	18710	2
541	20231018	110300	449696740	18710	18740	18740	18710	270
542	20231018	110200	444638080	18700	18740	18740	18700	2
543	20231018	110100	444600640	18700	18720	18720	18680	206
544	20231018	110000	440744600	18670	18720	18720	18670	2076
545	20231018	105900	401954640	18710	18710	18710	18710	0
546	20231018	105800	401954640	18710	18720	18720	18710	4
547	20231018	105700	401879790	18720	18730	18730	18720	469
548	20231018	105600	393098930	18740	18730	18740	18730	44
549	20231018	105500	392274630	18730	18750	18750	18730	292
550	20231018	105400	386801510	18750	18750	18750	18750	146
551	20231018	105300	384064010	18750	18760	18790	18750	68
552	20231018	105200	382788330	18770	18770	18770	18770	46
553	20231018	105100	381924910	18770	18770	18770	18770	20
554	20231018	105000	381549510	18770	18780	18780	18770	106
555	20231018	104900	379559010	18780	18790	18790	18780	22
556	20231018	104800	379145740	18800	18780	18800	18780	20
557	20231018	104700	378770120	18790	18810	18810	18790	390
558	20231018	104600	371440950	18800	18860	18860	18800	92
559	20231018	104500	369710930	18810	18810	18860	18810	5
560	20231018	104400	369616830	18860	18810	18860	18800	131
561	20231018	104300	367152410	18820	18830	18860	18820	76
562	20231018	104200	365721330	18830	18830	18870	18830	66
563	20231018	104100	364476350	18850	18850	18850	18830	121
564	20231018	104000	362195640	18860	18870	18880	18860	103
565	20231018	103900	360251050	18870	18900	18900	18870	182
566	20231018	103800	356813710	18900	18900	18910	18890	25
567	20231018	103700	356341230	18900	18890	18920	18890	32
568	20231018	103600	355736180	18890	18890	18890	18890	7
569	20231018	103500	355603950	18930	18890	18930	18890	21
570	20231018	103400	355207220	18890	18930	18930	18890	89
571	20231018	103300	353524090	18890	18890	18890	18890	0
572	20231018	103200	353524090	18890	18850	18890	18850	151
573	20231018	103100	350673190	18880	18850	18880	18850	345
574	20231018	103000	344165680	18860	18830	18860	18830	16
575	20231018	102900	343863980	18830	18830	18830	18830	2
576	20231018	102800	343826320	18830	18840	18840	18830	38
577	20231018	102700	343110450	18840	18840	18840	18840	44
578	20231018	102600	342281490	18860	18850	18860	18840	22
579	20231018	102500	341866620	18850	18860	18860	18850	41
580	20231018	102400	341093560	18830	18840	18840	18800	63
581	20231018	102300	339908430	18800	18800	18800	18800	5
582	20231018	102200	339814430	18800	18800	18800	18790	94
583	20231018	102100	338047440	18800	18800	18800	18790	24
584	20231018	102000	337596440	18800	18800	18800	18800	2
585	20231018	101900	337558840	18800	18800	18800	18800	2
586	20231018	101800	337521240	18870	18800	18870	18800	83
587	20231018	101700	335960770	18800	18800	18800	18800	1
588	20231018	101600	335941970	18800	18830	18870	18800	11
589	20231018	101500	335734740	18790	18750	18790	18750	201
590	20231018	101400	331963670	18780	18780	18780	18780	1
591	20231018	101300	331944890	18760	18740	18760	18740	23
592	20231018	101200	331513850	18780	18740	18780	18740	20
593	20231018	101100	331139010	18740	18780	18780	18740	60
594	20231018	101000	330014530	18740	18730	18740	18730	3
595	20231018	100900	329958330	18720	18720	18730	18720	90
596	20231018	100800	328272890	18710	18730	18730	18680	1172
597	20231018	100700	306352910	18730	18730	18730	18730	164
598	20231018	100600	303281190	18730	18750	18750	18730	389
599	20231018	100500	295988930	18750	18790	18790	18750	963
600	20231018	100400	277928620	18790	18790	18790	18790	54
601	20231018	100300	276913960	18800	18830	18830	18800	225
602	20231018	100200	272683650	18830	18900	18900	18800	82
603	20231018	100100	271141250	18860	18860	18860	18860	56
604	20231018	100000	270085090	18800	18800	18800	18800	4
605	20231018	095900	270009890	18800	18860	18860	18800	892
606	20231018	095800	253204690	18860	18850	18860	18850	317
607	20231018	095700	247227450	18850	18850	18850	18850	102
608	20231018	095600	245304750	18850	18850	18900	18850	22
609	20231018	095500	244890000	18850	18930	18930	18850	730
610	20231018	095400	231096720	18930	18940	18940	18930	92
611	20231018	095300	229355140	18940	18940	18940	18940	2
612	20231018	095200	229317260	19060	19050	19060	18950	958
613	20231018	095100	211121520	19000	19000	19000	19000	339
614	20231018	095000	204680520	19030	19040	19080	19030	291
615	20231018	094900	199133820	19050	19010	19080	19010	1303
616	20231018	094800	174334860	19010	19010	19020	19010	229
617	20231018	094700	169981100	19000	19000	19000	19000	410
618	20231018	094600	162191100	19010	19010	19010	19010	61
619	20231018	094500	161031490	19010	19020	19020	19010	6
620	20231018	094400	160917420	19010	19010	19010	19010	22
621	20231018	094300	160499200	19020	19020	19020	19000	148
622	20231018	094200	157685340	19020	19010	19030	19000	296
623	20231018	094100	152057540	19000	18990	19000	18990	1014
624	20231018	094000	132795640	18980	18990	18990	18960	233
625	20231018	093900	128377910	18950	18990	19000	18950	521
626	20231018	093800	118484450	18990	18960	19000	18960	317
627	20231018	093700	112473500	18980	18980	18980	18980	23
628	20231018	093600	112036960	18980	18970	18980	18970	54
629	20231018	093500	111012220	18970	18970	18970	18970	0
630	20231018	093400	111012220	18970	18970	18970	18970	2
631	20231018	093300	110974280	18920	18920	18980	18910	61
632	20231018	093200	109820290	18970	18970	18970	18970	10
633	20231018	093100	109630590	18980	18980	18980	18980	0
634	20231018	093000	109630590	18980	18960	18980	18910	96
635	20231018	092900	107810500	18980	18980	18980	18980	0
636	20231018	092800	107810500	18980	19000	19000	18980	294
637	20231018	092700	102229880	19000	18980	19000	18980	74
638	20231018	092600	100824710	18980	18970	18980	18970	210
639	20231018	092500	96841000	18960	18960	18960	18960	106
640	20231018	092400	94831240	18960	18930	18960	18920	51
641	20231018	092300	93866260	18960	18950	18960	18950	7
642	20231018	092200	93733590	18940	18840	18940	18840	815
643	20231018	092100	78333190	18850	18850	18850	18850	222
644	20231018	092000	74148490	18850	18830	18870	18830	250
645	20231018	091900	69437430	18840	18780	18840	18780	2
646	20231018	091800	69399810	18780	18780	18780	18780	76
647	20231018	091700	67972530	18740	18780	18780	18740	21
648	20231018	091600	67578800	18750	18850	18850	18750	448
649	20231018	091500	59169780	18860	18830	18860	18810	501
650	20231018	091400	49735180	18910	18910	18910	18910	0
651	20231018	091300	49735180	18910	18910	18910	18910	0
652	20231018	091200	49735180	18910	18900	18910	18900	400
653	20231018	091100	42173290	18910	18830	18910	18830	311
654	20231018	091000	36317080	18890	18890	18890	18890	32
655	20231018	090900	35712600	18850	18900	18910	18850	58
656	20231018	090800	34617280	18900	18820	18900	18820	466
657	20231018	090700	25839490	18820	18810	18820	18800	495
658	20231018	090600	16529230	18810	18780	18810	18780	112
659	20231018	090500	14424880	18800	18800	18800	18800	100
660	20231018	090400	12544880	18800	18820	18820	18630	226
661	20231018	090300	8312300	18820	18820	18820	18820	10
662	20231018	090200	8124100	18820	18820	18820	18820	6
663	20231018	090100	8011180	18820	18840	18840	18820	22
664	20231018	090000	7597100	18850	18710	18850	18710	401