KissMeData/294570/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	203400	375282720	18680	18680	18680	18680	881
3	20231023	203300	375282720	18680	18680	18680	18680	0
4	20231023	203200	375282720	18680	18680	18680	18680	0
5	20231023	203100	375282720	18680	18680	18680	18680	0
6	20231023	203000	375282720	18680	18680	18680	18680	0
7	20231023	202900	375282720	18680	18680	18680	18680	0
8	20231023	202800	375282720	18680	18680	18680	18680	0
9	20231023	202700	375282720	18680	18680	18680	18680	0
10	20231023	202600	375282720	18680	18680	18680	18680	0
11	20231023	202500	375282720	18680	18680	18680	18680	0
12	20231023	202400	375282720	18680	18680	18680	18680	0
13	20231023	202300	375282720	18680	18680	18680	18680	0
14	20231023	202200	375282720	18680	18680	18680	18680	0
15	20231023	202100	375282720	18680	18680	18680	18680	0
16	20231023	202000	375282720	18680	18680	18680	18680	0
17	20231023	201900	375282720	18680	18680	18680	18680	0
18	20231023	201800	375282720	18680	18680	18680	18680	0
19	20231023	201700	375282720	18680	18680	18680	18680	0
20	20231023	201600	375282720	18680	18680	18680	18680	0
21	20231023	201500	375282720	18680	18680	18680	18680	0
22	20231023	201400	375282720	18680	18680	18680	18680	0
23	20231023	201300	375282720	18680	18680	18680	18680	0
24	20231023	201200	375282720	18680	18680	18680	18680	0
25	20231023	201100	375282720	18680	18680	18680	18680	0
26	20231023	201000	375282720	18680	18680	18680	18680	0
27	20231023	200900	375282720	18680	18680	18680	18680	0
28	20231023	200800	375282720	18680	18680	18680	18680	0
29	20231023	200700	375282720	18680	18680	18680	18680	0
30	20231023	200600	375282720	18680	18680	18680	18680	0
31	20231023	200500	375282720	18680	18680	18680	18680	0
32	20231023	200400	375282720	18680	18680	18680	18680	881
33	20231023	200300	375282720	18680	18680	18680	18680	0
34	20231023	200200	375282720	18680	18680	18680	18680	0
35	20231023	200100	375282720	18680	18680	18680	18680	0
36	20231023	200000	375282720	18680	18680	18680	18680	0
37	20231023	195900	375282720	18680	18680	18680	18680	0
38	20231023	195800	375282720	18680	18680	18680	18680	0
39	20231023	195700	375282720	18680	18680	18680	18680	0
40	20231023	195600	375282720	18680	18680	18680	18680	0
41	20231023	195500	375282720	18680	18680	18680	18680	0
42	20231023	195400	375282720	18680	18680	18680	18680	0
43	20231023	195300	375282720	18680	18680	18680	18680	0
44	20231023	195200	375282720	18680	18680	18680	18680	0
45	20231023	195100	375282720	18680	18680	18680	18680	0
46	20231023	195000	375282720	18680	18680	18680	18680	0
47	20231023	194900	375282720	18680	18680	18680	18680	0
48	20231023	194800	375282720	18680	18680	18680	18680	0
49	20231023	194700	375282720	18680	18680	18680	18680	0
50	20231023	194600	375282720	18680	18680	18680	18680	0
51	20231023	194500	375282720	18680	18680	18680	18680	0
52	20231023	194400	375282720	18680	18680	18680	18680	0
53	20231023	194300	375282720	18680	18680	18680	18680	0
54	20231023	194200	375282720	18680	18680	18680	18680	0
55	20231023	194100	375282720	18680	18680	18680	18680	0
56	20231023	194000	375282720	18680	18680	18680	18680	0
57	20231023	193900	375282720	18680	18680	18680	18680	0
58	20231023	193800	375282720	18680	18680	18680	18680	0
59	20231023	193700	375282720	18680	18680	18680	18680	0
60	20231023	193600	375282720	18680	18680	18680	18680	0
61	20231023	193500	375282720	18680	18680	18680	18680	0
62	20231023	193400	375282720	18680	18680	18680	18680	881
63	20231023	193300	375282720	18680	18680	18680	18680	0
64	20231023	193200	375282720	18680	18680	18680	18680	0
65	20231023	193100	375282720	18680	18680	18680	18680	0
66	20231023	193000	375282720	18680	18680	18680	18680	0
67	20231023	192900	375282720	18680	18680	18680	18680	0
68	20231023	192800	375282720	18680	18680	18680	18680	0
69	20231023	192700	375282720	18680	18680	18680	18680	0
70	20231023	192600	375282720	18680	18680	18680	18680	0
71	20231023	192500	375282720	18680	18680	18680	18680	0
72	20231023	192400	375282720	18680	18680	18680	18680	0
73	20231023	192300	375282720	18680	18680	18680	18680	0
74	20231023	192200	375282720	18680	18680	18680	18680	0
75	20231023	192100	375282720	18680	18680	18680	18680	0
76	20231023	192000	375282720	18680	18680	18680	18680	0
77	20231023	191900	375282720	18680	18680	18680	18680	0
78	20231023	191800	375282720	18680	18680	18680	18680	0
79	20231023	191700	375282720	18680	18680	18680	18680	0
80	20231023	191600	375282720	18680	18680	18680	18680	0
81	20231023	191500	375282720	18680	18680	18680	18680	0
82	20231023	191400	375282720	18680	18680	18680	18680	0
83	20231023	191300	375282720	18680	18680	18680	18680	0
84	20231023	191200	375282720	18680	18680	18680	18680	0
85	20231023	191100	375282720	18680	18680	18680	18680	0
86	20231023	191000	375282720	18680	18680	18680	18680	0
87	20231023	190900	375282720	18680	18680	18680	18680	0
88	20231023	190800	375282720	18680	18680	18680	18680	0
89	20231023	190700	375282720	18680	18680	18680	18680	0
90	20231023	190600	375282720	18680	18680	18680	18680	0
91	20231023	190500	375282720	18680	18680	18680	18680	0
92	20231023	190400	375282720	18680	18680	18680	18680	881
93	20231023	190300	375282720	18680	18680	18680	18680	0
94	20231023	190200	375282720	18680	18680	18680	18680	0
95	20231023	190100	375282720	18680	18680	18680	18680	0
96	20231023	190000	375282720	18680	18680	18680	18680	0
97	20231023	185900	375282720	18680	18680	18680	18680	0
98	20231023	185800	375282720	18680	18680	18680	18680	0
99	20231023	185700	375282720	18680	18680	18680	18680	0
100	20231023	185600	375282720	18680	18680	18680	18680	0
101	20231023	185500	375282720	18680	18680	18680	18680	0
102	20231023	185400	375282720	18680	18680	18680	18680	0
103	20231023	185300	375282720	18680	18680	18680	18680	0
104	20231023	185200	375282720	18680	18680	18680	18680	0
105	20231023	185100	375282720	18680	18680	18680	18680	0
106	20231023	185000	375282720	18680	18680	18680	18680	0
107	20231023	184900	375282720	18680	18680	18680	18680	0
108	20231023	184800	375282720	18680	18680	18680	18680	0
109	20231023	184700	375282720	18680	18680	18680	18680	0
110	20231023	184600	375282720	18680	18680	18680	18680	0
111	20231023	184500	375282720	18680	18680	18680	18680	0
112	20231023	184400	375282720	18680	18680	18680	18680	0
113	20231023	184300	375282720	18680	18680	18680	18680	0
114	20231023	184200	375282720	18680	18680	18680	18680	0
115	20231023	184100	375282720	18680	18680	18680	18680	0
116	20231023	184000	375282720	18680	18680	18680	18680	0
117	20231023	183900	375282720	18680	18680	18680	18680	0
118	20231023	183800	375282720	18680	18680	18680	18680	0
119	20231023	183700	375282720	18680	18680	18680	18680	0
120	20231023	183600	375282720	18680	18680	18680	18680	0
121	20231023	183500	375282720	18680	18680	18680	18680	0
122	20231023	183400	375282720	18680	18680	18680	18680	881
123	20231023	183300	375282720	18680	18680	18680	18680	0
124	20231023	183200	375282720	18680	18680	18680	18680	0
125	20231023	183100	375282720	18680	18680	18680	18680	0
126	20231023	183000	375282720	18680	18680	18680	18680	0
127	20231023	182900	375282720	18680	18680	18680	18680	0
128	20231023	182800	375282720	18680	18680	18680	18680	0
129	20231023	182700	375282720	18680	18680	18680	18680	0
130	20231023	182600	375282720	18680	18680	18680	18680	0
131	20231023	182500	375282720	18680	18680	18680	18680	0
132	20231023	182400	375282720	18680	18680	18680	18680	0
133	20231023	182300	375282720	18680	18680	18680	18680	0
134	20231023	182200	375282720	18680	18680	18680	18680	0
135	20231023	182100	375282720	18680	18680	18680	18680	0
136	20231023	182000	375282720	18680	18680	18680	18680	0
137	20231023	181900	375282720	18680	18680	18680	18680	0
138	20231023	181800	375282720	18680	18680	18680	18680	0
139	20231023	181700	375282720	18680	18680	18680	18680	0
140	20231023	181600	375282720	18680	18680	18680	18680	0
141	20231023	181500	375282720	18680	18680	18680	18680	0
142	20231023	181400	375282720	18680	18680	18680	18680	0
143	20231023	181300	375282720	18680	18680	18680	18680	0
144	20231023	181200	375282720	18680	18680	18680	18680	0
145	20231023	181100	375282720	18680	18680	18680	18680	0
146	20231023	181000	375282720	18680	18680	18680	18680	0
147	20231023	180900	375282720	18680	18680	18680	18680	0
148	20231023	180800	375282720	18680	18680	18680	18680	0
149	20231023	180700	375282720	18680	18680	18680	18680	0
150	20231023	180600	375282720	18680	18680	18680	18680	0
151	20231023	180500	375282720	18680	18680	18680	18680	0
152	20231023	180400	375282720	18680	18680	18680	18680	881
153	20231023	180300	375282720	18680	18680	18680	18680	0
154	20231023	180200	375282720	18680	18680	18680	18680	0
155	20231023	180100	375282720	18680	18680	18680	18680	0
156	20231023	180000	375282720	18680	18680	18680	18680	0
157	20231023	175900	375282720	18680	18680	18680	18680	0
158	20231023	175800	375282720	18680	18680	18680	18680	0
159	20231023	175700	375282720	18680	18680	18680	18680	0
160	20231023	175600	375282720	18680	18680	18680	18680	0
161	20231023	175500	375282720	18680	18680	18680	18680	0
162	20231023	175400	375282720	18680	18680	18680	18680	0
163	20231023	175300	375282720	18680	18680	18680	18680	0
164	20231023	175200	375282720	18680	18680	18680	18680	0
165	20231023	175100	375282720	18680	18680	18680	18680	0
166	20231023	175000	375282720	18680	18680	18680	18680	0
167	20231023	174900	375282720	18680	18680	18680	18680	0
168	20231023	174800	375282720	18680	18680	18680	18680	0
169	20231023	174700	375282720	18680	18680	18680	18680	0
170	20231023	174600	375282720	18680	18680	18680	18680	0
171	20231023	174500	375282720	18680	18680	18680	18680	0
172	20231023	174400	375282720	18680	18680	18680	18680	0
173	20231023	174300	375282720	18680	18680	18680	18680	0
174	20231023	174200	375282720	18680	18680	18680	18680	0
175	20231023	174100	375282720	18680	18680	18680	18680	0
176	20231023	174000	375282720	18680	18680	18680	18680	0
177	20231023	173900	375282720	18680	18680	18680	18680	0
178	20231023	173800	375282720	18680	18680	18680	18680	0
179	20231023	173700	375282720	18680	18680	18680	18680	0
180	20231023	173600	375282720	18680	18680	18680	18680	0
181	20231023	173500	375282720	18680	18680	18680	18680	0
182	20231023	173400	375282720	18680	18680	18680	18680	881
183	20231023	173300	375282720	18680	18680	18680	18680	0
184	20231023	173200	375282720	18680	18680	18680	18680	0
185	20231023	173100	375282720	18680	18680	18680	18680	0
186	20231023	173000	375282720	18680	18680	18680	18680	0
187	20231023	172900	375282720	18680	18680	18680	18680	0
188	20231023	172800	375282720	18680	18680	18680	18680	0
189	20231023	172700	375282720	18680	18680	18680	18680	0
190	20231023	172600	375282720	18680	18680	18680	18680	0
191	20231023	172500	375282720	18680	18680	18680	18680	0
192	20231023	172400	375282720	18680	18680	18680	18680	0
193	20231023	172300	375282720	18680	18680	18680	18680	0
194	20231023	172200	375282720	18680	18680	18680	18680	0
195	20231023	172100	375282720	18680	18680	18680	18680	0
196	20231023	172000	375282720	18680	18680	18680	18680	0
197	20231023	171900	375282720	18680	18680	18680	18680	0
198	20231023	171800	375282720	18680	18680	18680	18680	0
199	20231023	171700	375282720	18680	18680	18680	18680	0
200	20231023	171600	375282720	18680	18680	18680	18680	0
201	20231023	171500	375282720	18680	18680	18680	18680	0
202	20231023	171400	375282720	18680	18680	18680	18680	0
203	20231023	171300	375282720	18680	18680	18680	18680	0
204	20231023	171200	375282720	18680	18680	18680	18680	0
205	20231023	171100	375282720	18680	18680	18680	18680	0
206	20231023	171000	375282720	18680	18680	18680	18680	0
207	20231023	170900	375282720	18680	18680	18680	18680	0
208	20231023	170800	375282720	18680	18680	18680	18680	0
209	20231023	170700	375282720	18680	18680	18680	18680	0
210	20231023	170600	375282720	18680	18680	18680	18680	0
211	20231023	170500	375282720	18680	18680	18680	18680	0
212	20231023	170400	375282720	18680	18680	18680	18680	881
213	20231023	170300	375282720	18680	18680	18680	18680	0
214	20231023	170200	375282720	18680	18680	18680	18680	0
215	20231023	170100	375282720	18680	18680	18680	18680	0
216	20231023	170000	375282720	18680	18680	18680	18680	0
217	20231023	165900	375282720	18680	18680	18680	18680	0
218	20231023	165800	375282720	18680	18680	18680	18680	0
219	20231023	165700	375282720	18680	18680	18680	18680	0
220	20231023	165600	375282720	18680	18680	18680	18680	0
221	20231023	165500	375282720	18680	18680	18680	18680	0
222	20231023	165400	375282720	18680	18680	18680	18680	0
223	20231023	165300	375282720	18680	18680	18680	18680	0
224	20231023	165200	375282720	18680	18680	18680	18680	0
225	20231023	165100	375282720	18680	18680	18680	18680	0
226	20231023	165000	375282720	18680	18680	18680	18680	0
227	20231023	164900	375282720	18680	18680	18680	18680	0
228	20231023	164800	375282720	18680	18680	18680	18680	0
229	20231023	164700	375282720	18680	18680	18680	18680	0
230	20231023	164600	375282720	18680	18680	18680	18680	0
231	20231023	164500	375282720	18680	18680	18680	18680	0
232	20231023	164400	375282720	18680	18680	18680	18680	0
233	20231023	164300	375282720	18680	18680	18680	18680	0
234	20231023	164200	375282720	18680	18680	18680	18680	0
235	20231023	164100	375282720	18680	18680	18680	18680	0
236	20231023	164000	375282720	18680	18680	18680	18680	0
237	20231023	163900	375282720	18680	18680	18680	18680	0
238	20231023	163800	375282720	18680	18680	18680	18680	0
239	20231023	163700	375282720	18680	18680	18680	18680	0
240	20231023	163600	375282720	18680	18680	18680	18680	0
241	20231023	163500	375282720	18680	18680	18680	18680	0
242	20231023	163400	375282720	18680	18680	18680	18680	881
243	20231023	163300	375282720	18680	18680	18680	18680	0
244	20231023	163200	375282720	18680	18680	18680	18680	0
245	20231023	163100	375282720	18680	18680	18680	18680	0
246	20231023	163000	375282720	18680	18680	18680	18680	0
247	20231023	162900	375282720	18680	18680	18680	18680	0
248	20231023	162800	375282720	18680	18680	18680	18680	0
249	20231023	162700	375282720	18680	18680	18680	18680	0
250	20231023	162600	375282720	18680	18680	18680	18680	0
251	20231023	162500	375282720	18680	18680	18680	18680	0
252	20231023	162400	375282720	18680	18680	18680	18680	0
253	20231023	162300	375282720	18680	18680	18680	18680	0
254	20231023	162200	375282720	18680	18680	18680	18680	0
255	20231023	162100	375282720	18680	18680	18680	18680	0
256	20231023	162000	375282720	18680	18680	18680	18680	0
257	20231023	161900	375282720	18680	18680	18680	18680	0
258	20231023	161800	375282720	18680	18680	18680	18680	0
259	20231023	161700	375282720	18680	18680	18680	18680	0
260	20231023	161600	375282720	18680	18680	18680	18680	0
261	20231023	161500	375282720	18680	18680	18680	18680	0
262	20231023	161400	375282720	18680	18680	18680	18680	0
263	20231023	161300	375282720	18680	18680	18680	18680	0
264	20231023	161200	375282720	18680	18680	18680	18680	0
265	20231023	161100	375282720	18680	18680	18680	18680	0
266	20231023	161000	375282720	18680	18680	18680	18680	0
267	20231023	160900	375282720	18680	18680	18680	18680	0
268	20231023	160800	375282720	18680	18680	18680	18680	0
269	20231023	160700	375282720	18680	18680	18680	18680	0
270	20231023	160600	375282720	18680	18680	18680	18680	0
271	20231023	160500	375282720	18680	18680	18680	18680	0
272	20231023	160400	375282720	18680	18680	18680	18680	881
273	20231023	160300	375282720	18680	18680	18680	18680	0
274	20231023	160200	375282720	18680	18680	18680	18680	0
275	20231023	160100	375282720	18680	18680	18680	18680	0
276	20231023	160000	375282720	18680	18680	18680	18680	0
277	20231023	155900	375282720	18680	18680	18680	18680	0
278	20231023	155800	375282720	18680	18680	18680	18680	0
279	20231023	155700	375282720	18680	18680	18680	18680	0
280	20231023	155600	375282720	18680	18680	18680	18680	0
281	20231023	155500	375282720	18680	18680	18680	18680	0
282	20231023	155400	375282720	18680	18680	18680	18680	0
283	20231023	155300	375282720	18680	18680	18680	18680	0
284	20231023	155200	375282720	18680	18680	18680	18680	0
285	20231023	155100	375282720	18680	18680	18680	18680	0
286	20231023	155000	375282720	18680	18680	18680	18680	0
287	20231023	154900	375282720	18680	18680	18680	18680	0
288	20231023	154800	375282720	18680	18680	18680	18680	0
289	20231023	154700	375282720	18680	18680	18680	18680	0
290	20231023	154600	375282720	18680	18680	18680	18680	0
291	20231023	154500	375282720	18680	18680	18680	18680	0
292	20231023	154400	375282720	18680	18680	18680	18680	0
293	20231023	154300	375282720	18680	18680	18680	18680	0
294	20231023	154200	375282720	18680	18680	18680	18680	0
295	20231023	154100	375282720	18680	18680	18680	18680	0
296	20231023	154000	375282720	18680	18680	18680	18680	0
297	20231023	153900	375282720	18680	18680	18680	18680	0
298	20231023	153800	375282720	18680	18680	18680	18680	0
299	20231023	153700	375282720	18680	18680	18680	18680	0
300	20231023	153600	375282720	18680	18680	18680	18680	0
301	20231023	153500	375282720	18680	18680	18680	18680	0
302	20231023	153400	375282720	18680	18680	18680	18680	881
303	20231023	153300	375282720	18680	18680	18680	18680	0
304	20231023	153200	375282720	18680	18680	18680	18680	0
305	20231023	153100	375282720	18680	18680	18680	18680	0
306	20231023	153000	375282720	18680	18680	18680	18680	881
307	20231023	152900	358825640	18590	18590	18590	18590	0
308	20231023	152800	358825640	18590	18590	18590	18590	0
309	20231023	152700	358825640	18590	18590	18590	18590	0
310	20231023	152600	358825640	18590	18590	18590	18590	0
311	20231023	152500	358825640	18590	18590	18590	18590	0
312	20231023	152400	358825640	18590	18590	18590	18590	0
313	20231023	152300	358825640	18590	18590	18590	18590	0
314	20231023	152200	358825640	18590	18590	18590	18590	0
315	20231023	152100	358825640	18590	18590	18590	18590	0
316	20231023	152000	358825640	18590	18590	18590	18590	0
317	20231023	151900	358825640	18590	18570	18650	18570	144
318	20231023	151800	356146050	18570	18540	18570	18530	52
319	20231023	151700	355181480	18570	18570	18570	18570	118
320	20231023	151600	352990220	18580	18580	18580	18580	0
321	20231023	151500	352990220	18580	18540	18590	18540	332
322	20231023	151400	346824860	18530	18540	18540	18530	47
323	20231023	151300	345953580	18530	18530	18530	18530	3
324	20231023	151200	345897990	18580	18520	18580	18520	91
325	20231023	151100	344208650	18500	18510	18510	18480	258
326	20231023	151000	339436390	18510	18490	18510	18490	63
327	20231023	150900	338270480	18500	18500	18500	18500	106
328	20231023	150800	336309480	18490	18500	18580	18490	85
329	20231023	150700	334736620	18490	18490	18490	18480	144
330	20231023	150600	332074360	18480	18500	18500	18480	122
331	20231023	150500	329818090	18500	18480	18500	18480	82
332	20231023	150400	328301630	18480	18540	18540	18480	564
333	20231023	150300	317859100	18540	18550	18550	18540	181
334	20231023	150200	314502760	18550	18550	18550	18550	28
335	20231023	150100	313983360	18540	18540	18540	18540	63
336	20231023	150000	312815340	18540	18550	18550	18540	184
337	20231023	145900	309403850	18550	18550	18550	18550	11
338	20231023	145800	309199800	18550	18550	18550	18550	13
339	20231023	145700	308958650	18540	18540	18540	18540	0
340	20231023	145600	308958650	18540	18540	18550	18540	137
341	20231023	145500	306418400	18550	18550	18550	18550	160
342	20231023	145400	303450400	18550	18550	18550	18550	0
343	20231023	145300	303450400	18550	18550	18550	18540	234
344	20231023	145200	299110030	18580	18580	18580	18580	0
345	20231023	145100	299110030	18580	18610	18610	18580	188
346	20231023	145000	295614790	18610	18610	18610	18610	143
347	20231023	144900	292953560	18600	18600	18600	18600	14
348	20231023	144800	292693160	18600	18550	18610	18550	121
349	20231023	144700	290444470	18550	18570	18570	18550	101
350	20231023	144600	288570250	18560	18560	18560	18560	0
351	20231023	144500	288570250	18560	18570	18570	18560	46
352	20231023	144400	287716210	18570	18560	18570	18560	255
353	20231023	144300	282982860	18600	18560	18600	18560	370
354	20231023	144200	276111520	18550	18550	18550	18550	10
355	20231023	144100	275926020	18560	18560	18560	18560	0
356	20231023	144000	275926020	18560	18560	18560	18560	22
357	20231023	143900	275517700	18560	18550	18570	18550	140
358	20231023	143800	272920300	18540	18550	18550	18540	165
359	20231023	143700	269860360	18560	18570	18570	18550	265
360	20231023	143600	264942830	18580	18580	18580	18580	0
361	20231023	143500	264942830	18580	18590	18590	18580	70
362	20231023	143400	263641940	18600	18600	18600	18600	12
363	20231023	143300	263418740	18600	18600	18600	18600	9
364	20231023	143200	263251340	18610	18600	18610	18600	31
365	20231023	143100	262674730	18600	18600	18600	18600	8
366	20231023	143000	262525930	18610	18610	18610	18610	14
367	20231023	142900	262265390	18610	18610	18610	18610	0
368	20231023	142800	262265390	18610	18610	18610	18610	43
369	20231023	142700	261465160	18600	18600	18610	18600	44
370	20231023	142600	260646450	18600	18610	18610	18600	136
371	20231023	142500	258115620	18610	18610	18610	18600	54
372	20231023	142400	257110800	18610	18610	18610	18610	25
373	20231023	142300	256645550	18620	18620	18620	18620	13
374	20231023	142200	256403490	18620	18620	18620	18620	0
375	20231023	142100	256403490	18620	18620	18620	18620	1
376	20231023	142000	256384870	18620	18610	18620	18600	124
377	20231023	141900	254077320	18610	18610	18610	18610	13
378	20231023	141800	253835390	18600	18600	18600	18600	1
379	20231023	141700	253816790	18610	18600	18610	18600	33
380	20231023	141600	253202970	18610	18610	18610	18610	0
381	20231023	141500	253202970	18610	18610	18610	18610	0
382	20231023	141400	253202970	18610	18630	18630	18610	58
383	20231023	141300	252123210	18620	18630	18630	18620	26
384	20231023	141200	251638930	18630	18630	18630	18630	14
385	20231023	141100	251378110	18630	18630	18630	18630	3
386	20231023	141000	251322220	18630	18620	18630	18620	18
387	20231023	140900	250986930	18620	18620	18620	18620	10
388	20231023	140800	250800730	18630	18630	18630	18630	37
389	20231023	140700	250111420	18630	18630	18630	18630	13
390	20231023	140600	249869230	18620	18620	18620	18620	10
391	20231023	140500	249683030	18630	18630	18630	18630	17
392	20231023	140400	249366320	18630	18630	18630	18630	13
393	20231023	140300	249124130	18630	18630	18630	18630	0
394	20231023	140200	249124130	18630	18590	18630	18590	203
395	20231023	140100	245347240	18590	18590	18590	18590	0
396	20231023	140000	245347240	18590	18590	18590	18590	14
397	20231023	135900	245086980	18580	18580	18580	18580	10
398	20231023	135800	244901180	18590	18590	18590	18590	16
399	20231023	135700	244603740	18590	18590	18590	18590	13
400	20231023	135600	244362070	18590	18590	18590	18590	24
401	20231023	135500	243915910	18590	18590	18590	18580	26
402	20231023	135400	243432670	18590	18590	18590	18590	16
403	20231023	135300	243135230	18590	18590	18590	18590	0
404	20231023	135200	243135230	18590	18580	18590	18580	27
405	20231023	135100	242633400	18590	18590	18590	18590	13
406	20231023	135000	242391730	18590	18580	18590	18580	27
407	20231023	134900	241890030	18580	18580	18580	18580	24
408	20231023	134800	241444110	18580	18580	18580	18580	10
409	20231023	134700	241258310	18590	18590	18590	18590	16
410	20231023	134600	240960870	18580	18580	18580	18580	0
411	20231023	134500	240960870	18580	18580	18580	18580	0
412	20231023	134400	240960870	18580	18580	18580	18580	10
413	20231023	134300	240775070	18590	18580	18590	18580	33
414	20231023	134200	240161900	18590	18590	18590	18590	0
415	20231023	134100	240161900	18590	18600	18600	18590	8
416	20231023	134000	240013170	18600	18610	18610	18600	36
417	20231023	133900	239343550	18610	18610	18610	18610	5
418	20231023	133800	239250500	18610	18610	18620	18610	34
419	20231023	133700	238617750	18620	18620	18620	18610	38
420	20231023	133600	237910430	18620	18620	18620	18620	7
421	20231023	133500	237780090	18620	18630	18630	18620	46
422	20231023	133400	236923370	18640	18630	18640	18630	23
423	20231023	133300	236494750	18640	18640	18640	18640	24
424	20231023	133200	236047390	18640	18640	18640	18640	1
425	20231023	133100	236028750	18630	18630	18630	18630	0
426	20231023	133000	236028750	18630	18630	18630	18630	20
427	20231023	132900	235656150	18640	18650	18650	18640	49
428	20231023	132800	234742330	18650	18650	18650	18650	13
429	20231023	132700	234499880	18640	18640	18640	18640	0
430	20231023	132600	234499880	18640	18650	18650	18640	26
431	20231023	132500	234015080	18640	18640	18640	18640	0
432	20231023	132400	234015080	18640	18640	18640	18640	14
433	20231023	132300	233754120	18650	18660	18660	18650	48
434	20231023	132200	232858460	18670	18670	18670	18660	27
435	20231023	132100	232354500	18680	18660	18680	18660	39
436	20231023	132000	231626700	18660	18650	18660	18650	74
437	20231023	131900	230246530	18650	18650	18650	18640	16
438	20231023	131800	229948230	18650	18650	18650	18650	14
439	20231023	131700	229687130	18640	18640	18640	18640	14
440	20231023	131600	229426170	18630	18630	18630	18630	6
441	20231023	131500	229314390	18620	18620	18620	18620	0
442	20231023	131400	229314390	18620	18670	18670	18620	70
443	20231023	131300	228007590	18670	18680	18680	18660	37
444	20231023	131200	227316620	18680	18620	18690	18620	403
445	20231023	131100	219787750	18620	18620	18620	18620	18
446	20231023	131000	219452590	18620	18620	18620	18620	13
447	20231023	130900	219210530	18610	18610	18610	18610	10
448	20231023	130800	219024430	18620	18610	18620	18610	175
449	20231023	130700	215766210	18590	18580	18590	18580	46
450	20231023	130600	214911320	18570	18570	18570	18570	0
451	20231023	130500	214911320	18570	18570	18570	18570	10
452	20231023	130400	214725620	18560	18560	18560	18560	0
453	20231023	130300	214725620	18560	18560	18560	18560	0
454	20231023	130200	214725620	18560	18560	18560	18560	0
455	20231023	130100	214725620	18560	18560	18560	18560	10
456	20231023	130000	214540020	18590	18590	18590	18590	0
457	20231023	125900	214540020	18590	18570	18590	18560	18
458	20231023	125800	214205560	18580	18580	18580	18580	1
459	20231023	125700	214186980	18580	18580	18580	18580	0
460	20231023	125600	214186980	18580	18580	18580	18580	0
461	20231023	125500	214186980	18580	18580	18580	18580	0
462	20231023	125400	214186980	18580	18560	18580	18560	134
463	20231023	125300	211697700	18580	18580	18580	18580	0
464	20231023	125200	211697700	18580	18580	18580	18580	0
465	20231023	125100	211697700	18580	18580	18580	18580	0
466	20231023	125000	211697700	18580	18580	18580	18580	0
467	20231023	124900	211697700	18580	18560	18580	18550	199
468	20231023	124800	208004530	18570	18570	18570	18570	0
469	20231023	124700	208004530	18570	18560	18570	18560	51
470	20231023	124600	207057870	18570	18570	18570	18570	1
471	20231023	124500	207039300	18570	18570	18570	18570	1
472	20231023	124400	207020730	18570	18550	18570	18540	56
473	20231023	124300	205981960	18550	18550	18550	18550	74
474	20231023	124200	204609260	18540	18540	18540	18530	120
475	20231023	124100	202385300	18550	18560	18560	18540	28
476	20231023	124000	201865850	18560	18550	18560	18550	47
477	20231023	123900	200993940	18560	18570	18570	18560	49
478	20231023	123800	200084400	18560	18560	18560	18560	35
479	20231023	123700	199434800	18570	18580	18580	18570	254
480	20231023	123600	194716020	18580	18580	18580	18580	1
481	20231023	123500	194697440	18620	18620	18620	18620	0
482	20231023	123400	194697440	18620	18590	18620	18580	52
483	20231023	123300	193730450	18600	18590	18600	18590	19
484	20231023	123200	193377230	18600	18600	18600	18600	0
485	20231023	123100	193377230	18600	18600	18600	18600	0
486	20231023	123000	193377230	18600	18600	18600	18600	0
487	20231023	122900	193377230	18600	18600	18600	18600	7
488	20231023	122800	193247030	18610	18610	18610	18610	0
489	20231023	122700	193247030	18610	18600	18610	18600	18
490	20231023	122600	192912190	18610	18610	18610	18610	1
491	20231023	122500	192893580	18630	18630	18630	18630	1
492	20231023	122400	192874950	18630	18590	18630	18590	182
493	20231023	122300	189491380	18590	18590	18590	18590	0
494	20231023	122200	189491380	18590	18590	18600	18580	72
495	20231023	122100	188153000	18600	18600	18600	18600	2
496	20231023	122000	188115800	18610	18610	18610	18610	0
497	20231023	121900	188115800	18610	18610	18610	18610	0
498	20231023	121800	188115800	18610	18610	18610	18610	0
499	20231023	121700	188115800	18610	18610	18610	18610	0
500	20231023	121600	188115800	18610	18600	18610	18600	10
501	20231023	121500	187929710	18590	18590	18590	18590	10
502	20231023	121400	187743810	18600	18600	18600	18600	0
503	20231023	121300	187743810	18600	18600	18600	18600	0
504	20231023	121200	187743810	18600	18600	18600	18600	0
505	20231023	121100	187743810	18600	18590	18600	18590	76
506	20231023	121000	186330810	18600	18600	18600	18600	0
507	20231023	120900	186330810	18600	18600	18600	18600	20
508	20231023	120800	185958810	18600	18600	18610	18600	29
509	20231023	120700	185419360	18610	18610	18610	18610	0
510	20231023	120600	185419360	18610	18600	18610	18600	58
511	20231023	120500	184340500	18600	18600	18600	18590	45
512	20231023	120400	183503850	18600	18600	18600	18600	10
513	20231023	120300	183317850	18600	18590	18600	18590	38
514	20231023	120200	182611060	18600	18600	18610	18600	19
515	20231023	120100	182257650	18610	18610	18610	18610	9
516	20231023	120000	182090160	18600	18590	18600	18590	119
517	20231023	115900	179877400	18590	18600	18600	18590	151
518	20231023	115800	177069090	18600	18600	18600	18600	0
519	20231023	115700	177069090	18600	18600	18600	18600	10
520	20231023	115600	176883090	18610	18610	18610	18610	0
521	20231023	115500	176883090	18610	18600	18610	18600	12
522	20231023	115400	176659840	18610	18610	18610	18610	0
523	20231023	115300	176659840	18610	18610	18610	18600	24
524	20231023	115200	176213300	18610	18610	18610	18610	17
525	20231023	115100	175896930	18610	18610	18610	18610	0
526	20231023	115000	175896930	18610	18600	18610	18600	44
527	20231023	114900	175078440	18620	18620	18620	18620	0
528	20231023	114800	175078440	18620	18630	18630	18600	27
529	20231023	114700	174576080	18620	18610	18620	18610	81
530	20231023	114600	173068380	18610	18690	18690	18610	653
531	20231023	114500	160880060	18690	18690	18690	18690	0
532	20231023	114400	160880060	18690	18690	18690	18690	0
533	20231023	114300	160880060	18690	18690	18690	18690	10
534	20231023	114200	160693160	18700	18700	18700	18700	0
535	20231023	114100	160693160	18700	18700	18700	18700	34
536	20231023	114000	160057360	18700	18700	18700	18700	0
537	20231023	113900	160057360	18700	18690	18700	18690	13
538	20231023	113800	159814360	18700	18700	18700	18700	0
539	20231023	113700	159814360	18700	18700	18700	18700	0
540	20231023	113600	159814360	18700	18700	18700	18700	1
541	20231023	113500	159795660	18700	18690	18700	18690	13
542	20231023	113400	159552660	18700	18700	18700	18700	0
543	20231023	113300	159552660	18700	18700	18700	18700	2
544	20231023	113200	159515260	18700	18700	18700	18690	17
545	20231023	113100	159197460	18700	18700	18700	18700	0
546	20231023	113000	159197460	18700	18700	18700	18700	3
547	20231023	112900	159141360	18700	18700	18700	18700	2
548	20231023	112800	159103960	18700	18690	18700	18690	104
549	20231023	112700	157159910	18700	18700	18700	18700	0
550	20231023	112600	157159910	18700	18700	18700	18700	0
551	20231023	112500	157159910	18700	18720	18720	18700	40
552	20231023	112400	156411470	18760	18730	18760	18720	136
553	20231023	112300	153864830	18830	18830	18830	18830	0
554	20231023	112200	153864830	18830	18830	18830	18830	0
555	20231023	112100	153864830	18830	18830	18830	18830	0
556	20231023	112000	153864830	18830	18830	18830	18830	0
557	20231023	111900	153864830	18830	18750	18830	18750	105
558	20231023	111800	151892030	18740	18800	18800	18740	172
559	20231023	111700	148659050	18810	18810	18810	18810	0
560	20231023	111600	148659050	18810	18810	18810	18810	161
561	20231023	111500	145630640	18830	18820	18830	18820	170
562	20231023	111400	142431070	18850	18850	18850	18850	0
563	20231023	111300	142431070	18850	18850	18850	18850	12
564	20231023	111200	142204870	18860	18860	18860	18860	0
565	20231023	111100	142204870	18860	18830	18860	18830	13
566	20231023	111000	141959930	18820	18820	18820	18810	33
567	20231023	110900	141339070	18820	18820	18820	18820	1
568	20231023	110800	141320250	18810	18810	18810	18810	16
569	20231023	110700	141019290	18840	18880	18880	18840	13
570	20231023	110600	140774330	18880	18810	18880	18800	64
571	20231023	110500	139570150	18820	18820	18820	18820	0
572	20231023	110400	139570150	18820	18820	18820	18820	0
573	20231023	110300	139570150	18820	18840	18840	18820	22
574	20231023	110200	139155850	18840	18840	18840	18840	7
575	20231023	110100	139023970	18810	18810	18810	18810	34
576	20231023	110000	138384430	18830	18850	18860	18830	41
577	20231023	105900	137611650	18870	18870	18870	18870	0
578	20231023	105800	137611650	18870	18870	18870	18870	0
579	20231023	105700	137611650	18870	18870	18890	18870	22
580	20231023	105600	137196410	18890	18810	18890	18810	70
581	20231023	105500	135877590	18810	18810	18810	18810	7
582	20231023	105400	135745920	18870	18880	18880	18870	20
583	20231023	105300	135368390	18890	18890	18890	18890	7
584	20231023	105200	135236160	18890	18900	18900	18890	22
585	20231023	105100	134820460	18890	18830	18900	18830	42
586	20231023	105000	134027350	18800	18800	18800	18800	0
587	20231023	104900	134027350	18800	18830	18830	18800	30
588	20231023	104800	133462960	18840	18860	18860	18840	28
589	20231023	104700	132935050	18850	18810	18850	18800	95
590	20231023	104600	131148780	18810	18810	18810	18810	10
591	20231023	104500	130960680	18810	18800	18810	18800	26
592	20231023	104400	130471830	18800	18810	18810	18800	70
593	20231023	104300	129155630	18820	18810	18820	18810	7
594	20231023	104200	129023940	18810	18810	18810	18810	30
595	20231023	104100	128459640	18820	18850	18850	18820	29
596	20231023	104000	127913410	18870	18850	18870	18850	16
597	20231023	103900	127611770	18870	18820	18870	18820	3
598	20231023	103800	127555260	18820	18890	18890	18820	20
599	20231023	103700	127178300	18890	18820	18890	18820	183
600	20231023	103600	123732770	18820	18790	18820	18790	31
601	20231023	103500	123149880	18790	18790	18790	18790	2
602	20231023	103400	123112300	18710	18720	18810	18710	61
603	20231023	103300	121969670	18710	18710	18710	18710	7
604	20231023	103200	121838700	18700	18710	18710	18700	21
605	20231023	103100	121445920	18700	18760	18760	18700	15
606	20231023	103000	121165080	18750	18720	18750	18690	477
607	20231023	102900	112229300	18730	18730	18730	18700	114
608	20231023	102800	110096710	18750	18750	18750	18750	8
609	20231023	102700	109946710	18750	18750	18750	18740	27
610	20231023	102600	109440560	18740	18740	18740	18740	103
611	20231023	102500	107510340	18740	18740	18740	18740	17
612	20231023	102400	107191760	18740	18750	18750	18740	45
613	20231023	102300	106348380	18740	18690	18740	18690	33
614	20231023	102200	105730790	18690	18730	18730	18690	93
615	20231023	102100	103990510	18730	18750	18750	18730	111
616	20231023	102000	101910090	18770	18790	18790	18770	41
617	20231023	101900	101139770	18790	18810	18810	18790	13
618	20231023	101800	100895380	18810	18730	18810	18730	37
619	20231023	101700	100200890	18720	18720	18720	18720	20
620	20231023	101600	99826490	18730	18720	18740	18720	22
621	20231023	101500	99414360	18740	18740	18740	18740	0
622	20231023	101400	99414360	18740	18780	18780	18740	61
623	20231023	101300	98270170	18820	18720	18840	18720	190
624	20231023	101200	94701150	18690	18690	18690	18690	0
625	20231023	101100	94701150	18690	18690	18690	18690	0
626	20231023	101000	94701150	18690	18690	18690	18690	7
627	20231023	100900	94570320	18740	18690	18740	18690	31
628	20231023	100800	93990680	18700	18760	18760	18700	348
629	20231023	100700	87472190	18770	18770	18770	18770	0
630	20231023	100600	87472190	18770	18770	18770	18760	23
631	20231023	100500	87040580	18770	18760	18770	18760	301
632	20231023	100400	81390820	18760	18760	18760	18760	14
633	20231023	100300	81128180	18760	18780	18780	18760	69
634	20231023	100200	79833400	18870	18830	18870	18830	71
635	20231023	100100	78494090	18820	18790	18820	18790	40
636	20231023	100000	77741790	18770	18770	18770	18770	27
637	20231023	095900	77235000	18790	18800	18800	18790	14
638	20231023	095800	76971870	18860	18860	18860	18860	1
639	20231023	095700	76953010	18790	18790	18790	18790	0
640	20231023	095600	76953010	18790	18740	18790	18740	236
641	20231023	095500	72519490	18730	18780	18780	18730	11
642	20231023	095400	72313410	18780	18740	18780	18740	18
643	20231023	095300	71975890	18800	18800	18800	18800	0
644	20231023	095200	71975890	18800	18840	18840	18730	176
645	20231023	095100	68664730	18880	18820	18890	18820	157
646	20231023	095000	65701540	18820	18820	18820	18820	2
647	20231023	094900	65663900	18810	18810	18810	18810	0
648	20231023	094800	65663900	18810	18730	18810	18730	9
649	20231023	094700	65494770	18710	18860	18860	18710	93
650	20231023	094600	63742010	18760	18760	18760	18760	0
651	20231023	094500	63742010	18760	18730	18760	18730	25
652	20231023	094400	63273550	18740	18750	18750	18740	6
653	20231023	094300	63161100	18750	18770	18770	18750	20
654	20231023	094200	62785960	18810	18840	18840	18760	31
655	20231023	094100	62203420	18890	18890	18890	18890	121
656	20231023	094000	59917730	18900	18830	18900	18830	39
657	20231023	093900	59181700	18830	18830	18830	18830	0
658	20231023	093800	59181700	18830	18830	18830	18830	1
659	20231023	093700	59162870	18820	18830	18830	18820	11
660	20231023	093600	58955840	18830	18790	18830	18790	49
661	20231023	093500	58034820	18790	18760	18790	18760	38
662	20231023	093400	57321500	18750	18780	18780	18750	8
663	20231023	093300	57171470	18830	18830	18830	18830	0
664	20231023	093200	57171470	18830	18890	18890	18830	275
665	20231023	093100	51989440	18880	18710	18890	18710	303
666	20231023	093000	46294130	18700	18700	18700	18700	11
667	20231023	092900	46088430	18700	18700	18700	18660	115
668	20231023	092800	43938250	18700	18640	18700	18640	188
669	20231023	092700	40428360	18650	18630	18650	18630	214
670	20231023	092600	36439500	18630	18650	18660	18630	89
671	20231023	092500	34779790	18640	18640	18640	18640	0
672	20231023	092400	34779790	18640	18580	18660	18580	54
673	20231023	092300	33773210	18580	18660	18660	18560	45
674	20231023	092200	32936830	18670	18670	18670	18670	0
675	20231023	092100	32936830	18670	18670	18670	18670	10
676	20231023	092000	32750130	18670	18670	18680	18660	110
677	20231023	091900	30696460	18590	18560	18590	18560	75
678	20231023	091800	29304040	18560	18600	18600	18560	49
679	20231023	091700	28393100	18600	18630	18630	18580	73
680	20231023	091600	27035030	18640	18690	18690	18640	61
681	20231023	091500	25896240	18690	18660	18690	18660	15
682	20231023	091400	25616280	18670	18670	18670	18670	0
683	20231023	091300	25616280	18670	18690	18690	18670	65
684	20231023	091200	24402030	18590	18590	18590	18590	0
685	20231023	091100	24402030	18590	18680	18680	18590	14
686	20231023	091000	24141230	18880	18640	18880	18640	65
687	20231023	090900	22921410	18600	18600	18600	18600	27
688	20231023	090800	22419210	18600	18620	18620	18600	241
689	20231023	090700	17936410	18910	18910	18910	18910	0
690	20231023	090600	17936410	18910	18630	18910	18630	268
691	20231023	090500	12929520	18630	18600	18660	18590	178
692	20231023	090400	9616300	18660	18650	18670	18620	183
693	20231023	090300	6205130	18610	18600	18610	18560	46
694	20231023	090200	5349510	18610	18900	18900	18610	185
695	20231023	090100	1888530	18730	18710	18730	18710	39
696	20231023	090000	1158160	18680	18680	18680	18680	62