KissMeData/115960/min/candle-20231026.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231026	195700	684123960	15640	15640	15640	15640	1336
3	20231026	195600	684123960	15640	15640	15640	15640	0
4	20231026	195500	684123960	15640	15640	15640	15640	0
5	20231026	195400	684123960	15640	15640	15640	15640	0
6	20231026	195300	684123960	15640	15640	15640	15640	0
7	20231026	195200	684123960	15640	15640	15640	15640	0
8	20231026	195100	684123960	15640	15640	15640	15640	0
9	20231026	195000	684123960	15640	15640	15640	15640	0
10	20231026	194900	684123960	15640	15640	15640	15640	0
11	20231026	194800	684123960	15640	15640	15640	15640	0
12	20231026	194700	684123960	15640	15640	15640	15640	0
13	20231026	194600	684123960	15640	15640	15640	15640	0
14	20231026	194500	684123960	15640	15640	15640	15640	0
15	20231026	194400	684123960	15640	15640	15640	15640	0
16	20231026	194300	684123960	15640	15640	15640	15640	0
17	20231026	194200	684123960	15640	15640	15640	15640	0
18	20231026	194100	684123960	15640	15640	15640	15640	0
19	20231026	194000	684123960	15640	15640	15640	15640	0
20	20231026	193900	684123960	15640	15640	15640	15640	0
21	20231026	193800	684123960	15640	15640	15640	15640	0
22	20231026	193700	684123960	15640	15640	15640	15640	0
23	20231026	193600	684123960	15640	15640	15640	15640	0
24	20231026	193500	684123960	15640	15640	15640	15640	0
25	20231026	193400	684123960	15640	15640	15640	15640	0
26	20231026	193300	684123960	15640	15640	15640	15640	0
27	20231026	193200	684123960	15640	15640	15640	15640	0
28	20231026	193100	684123960	15640	15640	15640	15640	0
29	20231026	193000	684123960	15640	15640	15640	15640	0
30	20231026	192900	684123960	15640	15640	15640	15640	0
31	20231026	192800	684123960	15640	15640	15640	15640	0
32	20231026	192700	684123960	15640	15640	15640	15640	1336
33	20231026	192600	684123960	15640	15640	15640	15640	0
34	20231026	192500	684123960	15640	15640	15640	15640	0
35	20231026	192400	684123960	15640	15640	15640	15640	0
36	20231026	192300	684123960	15640	15640	15640	15640	0
37	20231026	192200	684123960	15640	15640	15640	15640	0
38	20231026	192100	684123960	15640	15640	15640	15640	0
39	20231026	192000	684123960	15640	15640	15640	15640	0
40	20231026	191900	684123960	15640	15640	15640	15640	0
41	20231026	191800	684123960	15640	15640	15640	15640	0
42	20231026	191700	684123960	15640	15640	15640	15640	0
43	20231026	191600	684123960	15640	15640	15640	15640	0
44	20231026	191500	684123960	15640	15640	15640	15640	0
45	20231026	191400	684123960	15640	15640	15640	15640	0
46	20231026	191300	684123960	15640	15640	15640	15640	0
47	20231026	191200	684123960	15640	15640	15640	15640	0
48	20231026	191100	684123960	15640	15640	15640	15640	0
49	20231026	191000	684123960	15640	15640	15640	15640	0
50	20231026	190900	684123960	15640	15640	15640	15640	0
51	20231026	190800	684123960	15640	15640	15640	15640	0
52	20231026	190700	684123960	15640	15640	15640	15640	0
53	20231026	190600	684123960	15640	15640	15640	15640	0
54	20231026	190500	684123960	15640	15640	15640	15640	0
55	20231026	190400	684123960	15640	15640	15640	15640	0
56	20231026	190300	684123960	15640	15640	15640	15640	0
57	20231026	190200	684123960	15640	15640	15640	15640	0
58	20231026	190100	684123960	15640	15640	15640	15640	0
59	20231026	190000	684123960	15640	15640	15640	15640	0
60	20231026	185900	684123960	15640	15640	15640	15640	0
61	20231026	185800	684123960	15640	15640	15640	15640	0
62	20231026	185700	684123960	15640	15640	15640	15640	1336
63	20231026	185600	684123960	15640	15640	15640	15640	0
64	20231026	185500	684123960	15640	15640	15640	15640	0
65	20231026	185400	684123960	15640	15640	15640	15640	0
66	20231026	185300	684123960	15640	15640	15640	15640	0
67	20231026	185200	684123960	15640	15640	15640	15640	0
68	20231026	185100	684123960	15640	15640	15640	15640	0
69	20231026	185000	684123960	15640	15640	15640	15640	0
70	20231026	184900	684123960	15640	15640	15640	15640	0
71	20231026	184800	684123960	15640	15640	15640	15640	0
72	20231026	184700	684123960	15640	15640	15640	15640	0
73	20231026	184600	684123960	15640	15640	15640	15640	0
74	20231026	184500	684123960	15640	15640	15640	15640	0
75	20231026	184400	684123960	15640	15640	15640	15640	0
76	20231026	184300	684123960	15640	15640	15640	15640	0
77	20231026	184200	684123960	15640	15640	15640	15640	0
78	20231026	184100	684123960	15640	15640	15640	15640	0
79	20231026	184000	684123960	15640	15640	15640	15640	0
80	20231026	183900	684123960	15640	15640	15640	15640	0
81	20231026	183800	684123960	15640	15640	15640	15640	0
82	20231026	183700	684123960	15640	15640	15640	15640	0
83	20231026	183600	684123960	15640	15640	15640	15640	0
84	20231026	183500	684123960	15640	15640	15640	15640	0
85	20231026	183400	684123960	15640	15640	15640	15640	0
86	20231026	183300	684123960	15640	15640	15640	15640	0
87	20231026	183200	684123960	15640	15640	15640	15640	0
88	20231026	183100	684123960	15640	15640	15640	15640	0
89	20231026	183000	684123960	15640	15640	15640	15640	0
90	20231026	182900	684123960	15640	15640	15640	15640	0
91	20231026	182800	684123960	15640	15640	15640	15640	0
92	20231026	182700	684123960	15640	15640	15640	15640	1336
93	20231026	182600	684123960	15640	15640	15640	15640	0
94	20231026	182500	684123960	15640	15640	15640	15640	0
95	20231026	182400	684123960	15640	15640	15640	15640	0
96	20231026	182300	684123960	15640	15640	15640	15640	0
97	20231026	182200	684123960	15640	15640	15640	15640	0
98	20231026	182100	684123960	15640	15640	15640	15640	0
99	20231026	182000	684123960	15640	15640	15640	15640	0
100	20231026	181900	684123960	15640	15640	15640	15640	0
101	20231026	181800	684123960	15640	15640	15640	15640	0
102	20231026	181700	684123960	15640	15640	15640	15640	0
103	20231026	181600	684123960	15640	15640	15640	15640	0
104	20231026	181500	684123960	15640	15640	15640	15640	0
105	20231026	181400	684123960	15640	15640	15640	15640	0
106	20231026	181300	684123960	15640	15640	15640	15640	0
107	20231026	181200	684123960	15640	15640	15640	15640	0
108	20231026	181100	684123960	15640	15640	15640	15640	0
109	20231026	181000	684123960	15640	15640	15640	15640	0
110	20231026	180900	684123960	15640	15640	15640	15640	0
111	20231026	180800	684123960	15640	15640	15640	15640	0
112	20231026	180700	684123960	15640	15640	15640	15640	0
113	20231026	180600	684123960	15640	15640	15640	15640	0
114	20231026	180500	684123960	15640	15640	15640	15640	0
115	20231026	180400	684123960	15640	15640	15640	15640	0
116	20231026	180300	684123960	15640	15640	15640	15640	0
117	20231026	180200	684123960	15640	15640	15640	15640	0
118	20231026	180100	684123960	15640	15640	15640	15640	0
119	20231026	180000	684123960	15640	15640	15640	15640	0
120	20231026	175900	684123960	15640	15640	15640	15640	0
121	20231026	175800	684123960	15640	15640	15640	15640	0
122	20231026	175700	684123960	15640	15640	15640	15640	1336
123	20231026	175600	684123960	15640	15640	15640	15640	0
124	20231026	175500	684123960	15640	15640	15640	15640	0
125	20231026	175400	684123960	15640	15640	15640	15640	0
126	20231026	175300	684123960	15640	15640	15640	15640	0
127	20231026	175200	684123960	15640	15640	15640	15640	0
128	20231026	175100	684123960	15640	15640	15640	15640	0
129	20231026	175000	684123960	15640	15640	15640	15640	0
130	20231026	174900	684123960	15640	15640	15640	15640	0
131	20231026	174800	684123960	15640	15640	15640	15640	0
132	20231026	174700	684123960	15640	15640	15640	15640	0
133	20231026	174600	684123960	15640	15640	15640	15640	0
134	20231026	174500	684123960	15640	15640	15640	15640	0
135	20231026	174400	684123960	15640	15640	15640	15640	0
136	20231026	174300	684123960	15640	15640	15640	15640	0
137	20231026	174200	684123960	15640	15640	15640	15640	0
138	20231026	174100	684123960	15640	15640	15640	15640	0
139	20231026	174000	684123960	15640	15640	15640	15640	0
140	20231026	173900	684123960	15640	15640	15640	15640	0
141	20231026	173800	684123960	15640	15640	15640	15640	0
142	20231026	173700	684123960	15640	15640	15640	15640	0
143	20231026	173600	684123960	15640	15640	15640	15640	0
144	20231026	173500	684123960	15640	15640	15640	15640	0
145	20231026	173400	684123960	15640	15640	15640	15640	0
146	20231026	173300	684123960	15640	15640	15640	15640	0
147	20231026	173200	684123960	15640	15640	15640	15640	0
148	20231026	173100	684123960	15640	15640	15640	15640	0
149	20231026	173000	684123960	15640	15640	15640	15640	0
150	20231026	172900	684123960	15640	15640	15640	15640	0
151	20231026	172800	684123960	15640	15640	15640	15640	0
152	20231026	172700	684123960	15640	15640	15640	15640	1336
153	20231026	172600	684123960	15640	15640	15640	15640	0
154	20231026	172500	684123960	15640	15640	15640	15640	0
155	20231026	172400	684123960	15640	15640	15640	15640	0
156	20231026	172300	684123960	15640	15640	15640	15640	0
157	20231026	172200	684123960	15640	15640	15640	15640	0
158	20231026	172100	684123960	15640	15640	15640	15640	0
159	20231026	172000	684123960	15640	15640	15640	15640	0
160	20231026	171900	684123960	15640	15640	15640	15640	0
161	20231026	171800	684123960	15640	15640	15640	15640	0
162	20231026	171700	684123960	15640	15640	15640	15640	0
163	20231026	171600	684123960	15640	15640	15640	15640	0
164	20231026	171500	684123960	15640	15640	15640	15640	0
165	20231026	171400	684123960	15640	15640	15640	15640	0
166	20231026	171300	684123960	15640	15640	15640	15640	0
167	20231026	171200	684123960	15640	15640	15640	15640	0
168	20231026	171100	684123960	15640	15640	15640	15640	0
169	20231026	171000	684123960	15640	15640	15640	15640	0
170	20231026	170900	684123960	15640	15640	15640	15640	0
171	20231026	170800	684123960	15640	15640	15640	15640	0
172	20231026	170700	684123960	15640	15640	15640	15640	0
173	20231026	170600	684123960	15640	15640	15640	15640	0
174	20231026	170500	684123960	15640	15640	15640	15640	0
175	20231026	170400	684123960	15640	15640	15640	15640	0
176	20231026	170300	684123960	15640	15640	15640	15640	0
177	20231026	170200	684123960	15640	15640	15640	15640	0
178	20231026	170100	684123960	15640	15640	15640	15640	0
179	20231026	170000	684123960	15640	15640	15640	15640	0
180	20231026	165900	684123960	15640	15640	15640	15640	0
181	20231026	165800	684123960	15640	15640	15640	15640	0
182	20231026	165700	684123960	15640	15640	15640	15640	1336
183	20231026	165600	684123960	15640	15640	15640	15640	0
184	20231026	165500	684123960	15640	15640	15640	15640	0
185	20231026	165400	684123960	15640	15640	15640	15640	0
186	20231026	165300	684123960	15640	15640	15640	15640	0
187	20231026	165200	684123960	15640	15640	15640	15640	0
188	20231026	165100	684123960	15640	15640	15640	15640	0
189	20231026	165000	684123960	15640	15640	15640	15640	0
190	20231026	164900	684123960	15640	15640	15640	15640	0
191	20231026	164800	684123960	15640	15640	15640	15640	0
192	20231026	164700	684123960	15640	15640	15640	15640	0
193	20231026	164600	684123960	15640	15640	15640	15640	0
194	20231026	164500	684123960	15640	15640	15640	15640	0
195	20231026	164400	684123960	15640	15640	15640	15640	0
196	20231026	164300	684123960	15640	15640	15640	15640	0
197	20231026	164200	684123960	15640	15640	15640	15640	0
198	20231026	164100	684123960	15640	15640	15640	15640	0
199	20231026	164000	684123960	15640	15640	15640	15640	0
200	20231026	163900	684123960	15640	15640	15640	15640	0
201	20231026	163800	684123960	15640	15640	15640	15640	0
202	20231026	163700	684123960	15640	15640	15640	15640	0
203	20231026	163600	684123960	15640	15640	15640	15640	0
204	20231026	163500	684123960	15640	15640	15640	15640	0
205	20231026	163400	684123960	15640	15640	15640	15640	0
206	20231026	163300	684123960	15640	15640	15640	15640	0
207	20231026	163200	684123960	15640	15640	15640	15640	0
208	20231026	163100	684123960	15640	15640	15640	15640	0
209	20231026	163000	684123960	15640	15640	15640	15640	0
210	20231026	162900	684123960	15640	15640	15640	15640	0
211	20231026	162800	684123960	15640	15640	15640	15640	0
212	20231026	162700	684123960	15640	15640	15640	15640	1336
213	20231026	162600	684123960	15640	15640	15640	15640	0
214	20231026	162500	684123960	15640	15640	15640	15640	0
215	20231026	162400	684123960	15640	15640	15640	15640	0
216	20231026	162300	684123960	15640	15640	15640	15640	0
217	20231026	162200	684123960	15640	15640	15640	15640	0
218	20231026	162100	684123960	15640	15640	15640	15640	0
219	20231026	162000	684123960	15640	15640	15640	15640	0
220	20231026	161900	684123960	15640	15640	15640	15640	0
221	20231026	161800	684123960	15640	15640	15640	15640	0
222	20231026	161700	684123960	15640	15640	15640	15640	0
223	20231026	161600	684123960	15640	15640	15640	15640	0
224	20231026	161500	684123960	15640	15640	15640	15640	0
225	20231026	161400	684123960	15640	15640	15640	15640	0
226	20231026	161300	684123960	15640	15640	15640	15640	0
227	20231026	161200	684123960	15640	15640	15640	15640	0
228	20231026	161100	684123960	15640	15640	15640	15640	0
229	20231026	161000	684123960	15640	15640	15640	15640	0
230	20231026	160900	684123960	15640	15640	15640	15640	0
231	20231026	160800	684123960	15640	15640	15640	15640	0
232	20231026	160700	684123960	15640	15640	15640	15640	0
233	20231026	160600	684123960	15640	15640	15640	15640	0
234	20231026	160500	684123960	15640	15640	15640	15640	0
235	20231026	160400	684123960	15640	15640	15640	15640	0
236	20231026	160300	684123960	15640	15640	15640	15640	0
237	20231026	160200	684123960	15640	15640	15640	15640	0
238	20231026	160100	684123960	15640	15640	15640	15640	0
239	20231026	160000	684123960	15640	15640	15640	15640	0
240	20231026	155900	684123960	15640	15640	15640	15640	0
241	20231026	155800	684123960	15640	15640	15640	15640	0
242	20231026	155700	684123960	15640	15640	15640	15640	1336
243	20231026	155600	684123960	15640	15640	15640	15640	0
244	20231026	155500	684123960	15640	15640	15640	15640	0
245	20231026	155400	684123960	15640	15640	15640	15640	0
246	20231026	155300	684123960	15640	15640	15640	15640	0
247	20231026	155200	684123960	15640	15640	15640	15640	0
248	20231026	155100	684123960	15640	15640	15640	15640	0
249	20231026	155000	684123960	15640	15640	15640	15640	0
250	20231026	154900	684123960	15640	15640	15640	15640	0
251	20231026	154800	684123960	15640	15640	15640	15640	0
252	20231026	154700	684123960	15640	15640	15640	15640	0
253	20231026	154600	684123960	15640	15640	15640	15640	0
254	20231026	154500	684123960	15640	15640	15640	15640	0
255	20231026	154400	684123960	15640	15640	15640	15640	0
256	20231026	154300	684123960	15640	15640	15640	15640	0
257	20231026	154200	684123960	15640	15640	15640	15640	0
258	20231026	154100	684123960	15640	15640	15640	15640	0
259	20231026	154000	684123960	15640	15640	15640	15640	0
260	20231026	153900	684123960	15640	15640	15640	15640	0
261	20231026	153800	684123960	15640	15640	15640	15640	0
262	20231026	153700	684123960	15640	15640	15640	15640	0
263	20231026	153600	684123960	15640	15640	15640	15640	0
264	20231026	153500	684123960	15640	15640	15640	15640	0
265	20231026	153400	684123960	15640	15640	15640	15640	0
266	20231026	153300	684123960	15640	15640	15640	15640	0
267	20231026	153200	684123960	15640	15640	15640	15640	0
268	20231026	153100	684123960	15640	15640	15640	15640	0
269	20231026	153000	684123960	15640	15640	15640	15640	1336
270	20231026	152900	663228920	15700	15700	15700	15700	0
271	20231026	152800	663228920	15700	15700	15700	15700	0
272	20231026	152700	663228920	15700	15700	15700	15700	0
273	20231026	152600	663228920	15700	15700	15700	15700	0
274	20231026	152500	663228920	15700	15700	15700	15700	0
275	20231026	152400	663228920	15700	15700	15700	15700	0
276	20231026	152300	663228920	15700	15700	15700	15700	0
277	20231026	152200	663228920	15700	15700	15700	15700	0
278	20231026	152100	663228920	15700	15700	15700	15700	0
279	20231026	152000	663228920	15700	15700	15700	15700	0
280	20231026	151900	663228920	15700	15320	15700	15300	9501
281	20231026	151800	517489300	15400	15410	15450	15400	301
282	20231026	151700	512848420	15380	15370	15410	15370	1114
283	20231026	151600	495706650	15360	15370	15370	15310	283
284	20231026	151500	491365990	15360	15360	15360	15360	0
285	20231026	151400	491365990	15360	15340	15370	15340	141
286	20231026	151300	489200390	15380	15380	15380	15380	0
287	20231026	151200	489200390	15380	15380	15380	15380	1
288	20231026	151100	489185010	15380	15380	15380	15380	0
289	20231026	151000	489185010	15380	15380	15380	15380	2
290	20231026	150900	489154250	15380	15370	15380	15360	21
291	20231026	150800	488831570	15390	15390	15390	15390	0
292	20231026	150700	488831570	15390	15380	15390	15380	7
293	20231026	150600	488723900	15390	15380	15390	15380	6
294	20231026	150500	488631610	15380	15390	15390	15380	10
295	20231026	150400	488477750	15390	15390	15390	15370	19
296	20231026	150300	488185510	15400	15400	15400	15400	0
297	20231026	150200	488185510	15400	15370	15400	15360	51
298	20231026	150100	487402010	15400	15400	15400	15400	0
299	20231026	150000	487402010	15400	15370	15400	15370	8
300	20231026	145900	487279010	15370	15360	15370	15360	190
301	20231026	145800	484359650	15360	15310	15360	15310	171
302	20231026	145700	481737090	15370	15370	15370	15370	0
303	20231026	145600	481737090	15370	15370	15370	15370	0
304	20231026	145500	481737090	15370	15370	15370	15370	0
305	20231026	145400	481737090	15370	15370	15370	15370	10
306	20231026	145300	481583390	15370	15370	15370	15370	1
307	20231026	145200	481568020	15370	15370	15370	15370	0
308	20231026	145100	481568020	15370	15370	15370	15370	0
309	20231026	145000	481568020	15370	15370	15370	15370	1
310	20231026	144900	481552650	15310	15310	15310	15310	0
311	20231026	144800	481552650	15310	15310	15310	15310	0
312	20231026	144700	481552650	15310	15310	15310	15310	0
313	20231026	144600	481552650	15310	15310	15310	15310	0
314	20231026	144500	481552650	15310	15310	15310	15310	0
315	20231026	144400	481552650	15310	15310	15310	15310	0
316	20231026	144300	481552650	15310	15310	15310	15310	0
317	20231026	144200	481552650	15310	15310	15310	15310	0
318	20231026	144100	481552650	15310	15310	15310	15310	6
319	20231026	144000	481460790	15370	15350	15370	15350	469
320	20231026	143900	474253380	15350	15350	15350	15350	4
321	20231026	143800	474191980	15350	15350	15350	15350	0
322	20231026	143700	474191980	15350	15350	15350	15350	0
323	20231026	143600	474191980	15350	15350	15350	15350	0
324	20231026	143500	474191980	15350	15350	15350	15350	0
325	20231026	143400	474191980	15350	15350	15350	15350	0
326	20231026	143300	474191980	15350	15280	15350	15280	7
327	20231026	143200	474084880	15280	15280	15280	15280	0
328	20231026	143100	474084880	15280	15280	15280	15280	1
329	20231026	143000	474069600	15360	15360	15360	15360	0
330	20231026	142900	474069600	15360	15360	15360	15360	0
331	20231026	142800	474069600	15360	15360	15360	15360	50
332	20231026	142700	473301600	15280	15280	15280	15280	0
333	20231026	142600	473301600	15280	15300	15300	15280	342
334	20231026	142500	468075500	15390	15390	15390	15390	0
335	20231026	142400	468075500	15390	15390	15390	15390	0
336	20231026	142300	468075500	15390	15390	15390	15390	1
337	20231026	142200	468060110	15330	15330	15330	15330	0
338	20231026	142100	468060110	15330	15330	15330	15330	396
339	20231026	142000	461989430	15330	15330	15330	15330	0
340	20231026	141900	461989430	15330	15330	15330	15330	0
341	20231026	141800	461989430	15330	15330	15330	15330	0
342	20231026	141700	461989430	15330	15330	15330	15330	0
343	20231026	141600	461989430	15330	15330	15330	15330	0
344	20231026	141500	461989430	15330	15330	15330	15330	10
345	20231026	141400	461836130	15330	15330	15330	15330	15
346	20231026	141300	461606180	15360	15370	15370	15360	245
347	20231026	141200	457840670	15370	15370	15370	15370	0
348	20231026	141100	457840670	15370	15370	15370	15370	0
349	20231026	141000	457840670	15370	15370	15370	15370	0
350	20231026	140900	457840670	15370	15370	15370	15370	20
351	20231026	140800	457533270	15360	15360	15360	15360	0
352	20231026	140700	457533270	15360	15330	15360	15330	586
353	20231026	140600	448536990	15330	15330	15330	15330	0
354	20231026	140500	448536990	15330	15330	15330	15330	200
355	20231026	140400	445470990	15330	15330	15330	15330	100
356	20231026	140300	443937990	15290	15290	15300	15280	691
357	20231026	140200	433376560	15300	15220	15300	15220	461
358	20231026	140100	426350600	15140	15140	15140	15140	0
359	20231026	140000	426350600	15140	15140	15140	15140	0
360	20231026	135900	426350600	15140	15140	15140	15140	0
361	20231026	135800	426350600	15140	15140	15140	15140	1339
362	20231026	135700	406078140	15130	15130	15130	15130	0
363	20231026	135600	406078140	15130	15150	15150	15130	3600
364	20231026	135500	351579980	15150	15160	15160	15150	155
365	20231026	135400	349231650	15160	15170	15170	15160	150
366	20231026	135300	346957150	15160	15160	15160	15160	0
367	20231026	135200	346957150	15160	15160	15160	15160	50
368	20231026	135100	346199150	15160	15160	15160	15160	100
369	20231026	135000	344683150	15160	15340	15340	15160	1425
370	20231026	134900	322999660	15350	15350	15350	15350	2
371	20231026	134800	322968960	15340	15340	15340	15340	579
372	20231026	134700	314087100	15360	15360	15360	15360	0
373	20231026	134600	314087100	15360	15360	15360	15360	35
374	20231026	134500	313549500	15340	15340	15340	15340	2
375	20231026	134400	313518820	15340	15340	15340	15340	0
376	20231026	134300	313518820	15340	15340	15340	15340	347
377	20231026	134200	308195840	15340	15350	15350	15340	50
378	20231026	134100	307428720	15360	15360	15360	15360	319
379	20231026	134000	302528880	15360	15360	15360	15360	0
380	20231026	133900	302528880	15360	15360	15360	15360	282
381	20231026	133800	298197360	15360	15360	15360	15360	0
382	20231026	133700	298197360	15360	15360	15360	15360	0
383	20231026	133600	298197360	15360	15370	15370	15360	960
384	20231026	133500	283450930	15360	15360	15360	15360	0
385	20231026	133400	283450930	15360	15360	15360	15360	0
386	20231026	133300	283450930	15360	15400	15400	15360	303
387	20231026	133200	278793360	15400	15400	15400	15400	1
388	20231026	133100	278777960	15400	15420	15420	15400	280
389	20231026	133000	274465020	15420	15450	15450	15420	30
390	20231026	132900	274001750	15470	15470	15470	15470	0
391	20231026	132800	274001750	15470	15470	15470	15470	0
392	20231026	132700	274001750	15470	15470	15470	15470	0
393	20231026	132600	274001750	15470	15490	15490	15470	126
394	20231026	132500	272052090	15570	15570	15570	15570	0
395	20231026	132400	272052090	15570	15570	15570	15570	1
396	20231026	132300	272036520	15570	15570	15570	15570	0
397	20231026	132200	272036520	15570	15570	15570	15570	0
398	20231026	132100	272036520	15570	15570	15570	15570	0
399	20231026	132000	272036520	15570	15570	15570	15570	0
400	20231026	131900	272036520	15570	15480	15570	15480	10
401	20231026	131800	271881630	15480	15560	15570	15480	28
402	20231026	131700	271446740	15560	15560	15560	15560	0
403	20231026	131600	271446740	15560	15500	15560	15500	71
404	20231026	131500	270346180	15500	15500	15500	15500	0
405	20231026	131400	270346180	15500	15490	15500	15490	100
406	20231026	131300	268796310	15500	15500	15500	15500	0
407	20231026	131200	268796310	15500	15500	15500	15500	0
408	20231026	131100	268796310	15500	15500	15500	15500	19
409	20231026	131000	268501810	15500	15500	15500	15500	8
410	20231026	130900	268377810	15500	15500	15500	15500	12
411	20231026	130800	268191810	15500	15500	15500	15500	5
412	20231026	130700	268114310	15500	15490	15500	15490	2
413	20231026	130600	268083320	15490	15490	15490	15490	0
414	20231026	130500	268083320	15490	15490	15490	15490	6
415	20231026	130400	267990380	15500	15500	15500	15500	0
416	20231026	130300	267990380	15500	15500	15500	15500	0
417	20231026	130200	267990380	15500	15500	15500	15500	0
418	20231026	130100	267990380	15500	15500	15500	15500	0
419	20231026	130000	267990380	15500	15500	15500	15500	0
420	20231026	125900	267990380	15500	15500	15500	15500	0
421	20231026	125800	267990380	15500	15500	15500	15500	0
422	20231026	125700	267990380	15500	15500	15500	15500	5
423	20231026	125600	267912880	15500	15500	15500	15500	29
424	20231026	125500	267463380	15500	15500	15500	15500	0
425	20231026	125400	267463380	15500	15500	15500	15500	0
426	20231026	125300	267463380	15500	15500	15500	15500	0
427	20231026	125200	267463380	15500	15530	15530	15500	14
428	20231026	125100	267246230	15570	15570	15570	15570	0
429	20231026	125000	267246230	15570	15570	15570	15570	0
430	20231026	124900	267246230	15570	15570	15570	15570	0
431	20231026	124800	267246230	15570	15570	15570	15570	0
432	20231026	124700	267246230	15570	15570	15570	15570	2
433	20231026	124600	267215090	15570	15570	15570	15570	0
434	20231026	124500	267215090	15570	15570	15570	15570	0
435	20231026	124400	267215090	15570	15570	15570	15570	0
436	20231026	124300	267215090	15570	15570	15570	15570	6
437	20231026	124200	267121670	15570	15530	15570	15530	31
438	20231026	124100	266639150	15520	15510	15520	15510	125
439	20231026	124000	264699250	15510	15510	15510	15510	0
440	20231026	123900	264699250	15510	15510	15510	15510	0
441	20231026	123800	264699250	15510	15510	15510	15510	0
442	20231026	123700	264699250	15510	15510	15510	15510	5
443	20231026	123600	264621700	15510	15510	15510	15510	0
444	20231026	123500	264621700	15510	15510	15510	15510	0
445	20231026	123400	264621700	15510	15510	15510	15510	0
446	20231026	123300	264621700	15510	15510	15510	15510	0
447	20231026	123200	264621700	15510	15500	15510	15500	3
448	20231026	123100	264575190	15480	15480	15480	15480	13
449	20231026	123000	264373950	15480	15480	15480	15480	12
450	20231026	122900	264188190	15480	15480	15480	15480	61
451	20231026	122800	263243910	15480	15500	15500	15480	20
452	20231026	122700	262934120	15510	15510	15510	15510	3
453	20231026	122600	262887590	15510	15510	15510	15510	2
454	20231026	122500	262856570	15510	15510	15510	15510	1
455	20231026	122400	262841060	15520	15520	15520	15520	0
456	20231026	122300	262841060	15520	15520	15520	15520	0
457	20231026	122200	262841060	15520	15520	15520	15520	0
458	20231026	122100	262841060	15520	15520	15520	15520	0
459	20231026	122000	262841060	15520	15520	15520	15520	0
460	20231026	121900	262841060	15520	15520	15520	15520	0
461	20231026	121800	262841060	15520	15520	15520	15520	0
462	20231026	121700	262841060	15520	15520	15520	15520	0
463	20231026	121600	262841060	15520	15590	15590	15520	9
464	20231026	121500	262700820	15540	15540	15540	15540	0
465	20231026	121400	262700820	15540	15540	15540	15540	0
466	20231026	121300	262700820	15540	15540	15540	15540	2
467	20231026	121200	262669740	15540	15540	15590	15540	29
468	20231026	121100	262218330	15590	15590	15590	15590	0
469	20231026	121000	262218330	15590	15590	15590	15590	0
470	20231026	120900	262218330	15590	15590	15590	15590	0
471	20231026	120800	262218330	15590	15590	15590	15590	52
472	20231026	120700	261407650	15590	15590	15590	15590	106
473	20231026	120600	259755110	15590	15550	15590	15550	43
474	20231026	120500	259085090	15560	15560	15560	15560	1
475	20231026	120400	259069530	15580	15580	15580	15580	0
476	20231026	120300	259069530	15580	15580	15580	15580	0
477	20231026	120200	259069530	15580	15580	15580	15580	0
478	20231026	120100	259069530	15580	15580	15580	15580	0
479	20231026	120000	259069530	15580	15590	15590	15580	10
480	20231026	115900	258913690	15600	15600	15600	15600	0
481	20231026	115800	258913690	15600	15600	15600	15600	0
482	20231026	115700	258913690	15600	15600	15600	15600	1
483	20231026	115600	258898090	15540	15540	15540	15540	1
484	20231026	115500	258882550	15600	15600	15600	15600	0
485	20231026	115400	258882550	15600	15600	15600	15600	0
486	20231026	115300	258882550	15600	15600	15600	15600	11
487	20231026	115200	258710950	15600	15600	15600	15600	13
488	20231026	115100	258508150	15600	15600	15600	15600	0
489	20231026	115000	258508150	15600	15600	15600	15540	113
490	20231026	114900	256751410	15590	15590	15590	15590	10
491	20231026	114800	256595510	15600	15600	15600	15600	0
492	20231026	114700	256595510	15600	15600	15600	15600	21
493	20231026	114600	256267910	15610	15610	15610	15610	0
494	20231026	114500	256267910	15610	15610	15610	15610	0
495	20231026	114400	256267910	15610	15610	15610	15610	0
496	20231026	114300	256267910	15610	15610	15610	15610	0
497	20231026	114200	256267910	15610	15610	15610	15610	0
498	20231026	114100	256267910	15610	15530	15610	15530	2
499	20231026	114000	256236770	15610	15610	15610	15610	0
500	20231026	113900	256236770	15610	15610	15610	15610	49
501	20231026	113800	255471880	15610	15610	15610	15610	1
502	20231026	113700	255456270	15480	15510	15510	15480	258
503	20231026	113600	251458380	15500	15510	15510	15500	477
504	20231026	113500	244064410	15510	15510	15510	15510	0
505	20231026	113400	244064410	15510	15510	15510	15490	267
506	20231026	113300	239925770	15510	15510	15510	15510	1
507	20231026	113200	239910260	15620	15620	15620	15620	2
508	20231026	113100	239879020	15620	15620	15620	15620	12
509	20231026	113000	239691580	15620	15620	15620	15620	1
510	20231026	112900	239675960	15630	15630	15630	15630	15
511	20231026	112800	239441510	15640	15640	15640	15640	0
512	20231026	112700	239441510	15640	15640	15640	15640	0
513	20231026	112600	239441510	15640	15620	15640	15510	14
514	20231026	112500	239222960	15630	15630	15630	15630	0
515	20231026	112400	239222960	15630	15520	15630	15510	47
516	20231026	112300	238493770	15650	15650	15650	15650	0
517	20231026	112200	238493770	15650	15650	15650	15650	0
518	20231026	112100	238493770	15650	15650	15650	15650	0
519	20231026	112000	238493770	15650	15650	15650	15650	0
520	20231026	111900	238493770	15650	15650	15650	15650	0
521	20231026	111800	238493770	15650	15650	15650	15650	19
522	20231026	111700	238196420	15650	15640	15650	15640	6
523	20231026	111600	238102570	15650	15650	15650	15650	15
524	20231026	111500	237867820	15650	15650	15650	15650	0
525	20231026	111400	237867820	15650	15650	15650	15650	0
526	20231026	111300	237867820	15650	15650	15650	15650	0
527	20231026	111200	237867820	15650	15650	15650	15650	0
528	20231026	111100	237867820	15650	15520	15650	15520	96
529	20231026	111000	236377770	15510	15670	15670	15510	168
530	20231026	110900	233754160	15680	15690	15690	15680	67
531	20231026	110800	232703160	15690	15690	15690	15690	43
532	20231026	110700	232028490	15700	15700	15700	15700	44
533	20231026	110600	231337690	15690	15700	15700	15690	100
534	20231026	110500	229768220	15720	15720	15720	15720	3
535	20231026	110400	229721060	15720	15750	15750	15720	82
536	20231026	110300	228431080	15750	15760	15760	15750	112
537	20231026	110200	226665990	15760	15760	15760	15760	43
538	20231026	110100	225988310	15750	15750	15750	15750	24
539	20231026	110000	225610310	15750	15740	15750	15740	51
540	20231026	105900	224807330	15720	15730	15730	15720	47
541	20231026	105800	224068050	15720	15720	15720	15720	10
542	20231026	105700	223910850	15720	15720	15720	15720	20
543	20231026	105600	223596450	15720	15720	15720	15720	64
544	20231026	105500	222590370	15720	15710	15720	15710	45
545	20231026	105400	221882980	15710	15710	15710	15710	0
546	20231026	105300	221882980	15710	15730	15730	15710	255
547	20231026	105200	217874150	15720	15720	15720	15720	0
548	20231026	105100	217874150	15720	15720	15720	15720	26
549	20231026	105000	217465430	15700	15700	15700	15700	0
550	20231026	104900	217465430	15700	15700	15700	15700	0
551	20231026	104800	217465430	15700	15690	15700	15690	34
552	20231026	104700	216931640	15690	15690	15690	15680	68
553	20231026	104600	215864740	15660	15660	15660	15660	0
554	20231026	104500	215864740	15660	15660	15660	15660	0
555	20231026	104400	215864740	15660	15670	15670	15660	300
556	20231026	104300	211166300	15660	15660	15660	15660	259
557	20231026	104200	207110360	15650	15700	15700	15650	2
558	20231026	104100	207079010	15700	15710	15710	15700	130
559	20231026	104000	205037510	15720	15760	15760	15720	58
560	20231026	103900	204123560	15760	15760	15760	15760	75
561	20231026	103800	202941560	15760	15770	15770	15760	58
562	20231026	103700	202027040	15760	15760	15760	15760	44
563	20231026	103600	201333600	15770	15770	15770	15770	62
564	20231026	103500	200355860	15760	15760	15760	15760	43
565	20231026	103400	199678180	15760	15760	15760	15760	77
566	20231026	103300	198464660	15760	15760	15760	15760	1
567	20231026	103200	198448900	15760	15780	15780	15760	101
568	20231026	103100	196856130	15790	15790	15790	15790	0
569	20231026	103000	196856130	15790	15750	15790	15750	68
570	20231026	102900	195782850	15800	15820	15820	15800	38
571	20231026	102800	195182430	15800	15750	15850	15750	327
572	20231026	102700	190019230	15740	15710	15740	15710	10
573	20231026	102600	189862100	15700	15670	15700	15670	87
574	20231026	102500	188496410	15670	15660	15670	15640	151
575	20231026	102400	186132470	15660	15640	15660	15640	203
576	20231026	102300	182953930	15640	15640	15640	15640	199
577	20231026	102200	179841570	15600	15600	15600	15600	0
578	20231026	102100	179841570	15600	15640	15660	15600	317
579	20231026	102000	174884490	15640	15640	15640	15640	44
580	20231026	101900	174196330	15640	15640	15640	15640	0
581	20231026	101800	174196330	15640	15640	15640	15640	0
582	20231026	101700	174196330	15640	15640	15640	15640	0
583	20231026	101600	174196330	15640	15640	15640	15640	0
584	20231026	101500	174196330	15640	15650	15650	15640	74
585	20231026	101400	173038450	15650	15650	15650	15650	44
586	20231026	101300	172349850	15640	15640	15640	15640	0
587	20231026	101200	172349850	15640	15650	15650	15640	150
588	20231026	101100	170003300	15650	15650	15650	15650	83
589	20231026	101000	168704350	15650	15630	15650	15630	30
590	20231026	100900	168235430	15630	15630	15630	15630	7
591	20231026	100800	168126020	15650	15650	15660	15650	33
592	20231026	100700	167609560	15650	15650	15650	15650	23
593	20231026	100600	167249610	15660	15660	15660	15660	55
594	20231026	100500	166388310	15660	15650	15660	15650	35
595	20231026	100400	165840550	15640	15640	15640	15640	0
596	20231026	100300	165840550	15640	15600	15640	15600	100
597	20231026	100200	164276990	15600	15600	15610	15600	368
598	20231026	100100	158536090	15600	15600	15600	15600	32
599	20231026	100000	158036890	15600	15630	15640	15600	45
600	20231026	095900	157333510	15600	15600	15600	15600	21
601	20231026	095800	157005910	15600	15540	15600	15540	888
602	20231026	095700	143187440	15540	15540	15540	15540	0
603	20231026	095600	143187440	15540	15540	15540	15540	0
604	20231026	095500	143187440	15540	15500	15540	15500	604
605	20231026	095400	133815920	15500	15500	15500	15500	0
606	20231026	095300	133815920	15500	15500	15500	15500	0
607	20231026	095200	133815920	15500	15500	15500	15500	0
608	20231026	095100	133815920	15500	15500	15500	15500	588
609	20231026	095000	124701920	15500	15490	15500	15490	41
610	20231026	094900	124066450	15490	15500	15500	15490	88
611	20231026	094800	122702460	15500	15500	15500	15500	38
612	20231026	094700	122113460	15500	15480	15500	15480	21
613	20231026	094600	121788360	15500	15510	15510	15500	529
614	20231026	094500	113588600	15510	15520	15520	15510	20
615	20231026	094400	113278220	15540	15540	15540	15540	4
616	20231026	094300	113216060	15550	15550	15550	15550	0
617	20231026	094200	113216060	15550	15550	15550	15550	4
618	20231026	094100	113153860	15550	15520	15550	15520	70
619	20231026	094000	112065790	15530	15530	15530	15530	0
620	20231026	093900	112065790	15530	15530	15530	15530	0
621	20231026	093800	112065790	15530	15530	15530	15530	0
622	20231026	093700	112065790	15530	15530	15530	15530	0
623	20231026	093600	112065790	15530	15520	15530	15520	3
624	20231026	093500	112019210	15530	15530	15530	15530	0
625	20231026	093400	112019210	15530	15530	15530	15530	19
626	20231026	093300	111724140	15530	15530	15530	15530	27
627	20231026	093200	111304830	15500	15500	15500	15500	34
628	20231026	093100	110777830	15530	15530	15530	15530	8
629	20231026	093000	110653590	15530	15500	15540	15500	36
630	20231026	092900	110095400	15490	15490	15490	15490	0
631	20231026	092800	110095400	15490	15490	15490	15490	0
632	20231026	092700	110095400	15490	15490	15500	15490	87
633	20231026	092600	108747390	15480	15510	15510	15480	396
634	20231026	092500	102610960	15590	15590	15590	15590	0
635	20231026	092400	102610960	15590	15590	15590	15590	11
636	20231026	092300	102439470	15520	15590	15590	15520	45
637	20231026	092200	101738760	15590	15590	15590	15590	11
638	20231026	092100	101567270	15590	15590	15590	15590	13
639	20231026	092000	101364600	15500	15480	15560	15480	225
640	20231026	091900	97874590	15480	15400	15480	15400	144
641	20231026	091800	95656710	15400	15410	15410	15400	189
642	20231026	091700	92745740	15400	15390	15400	15390	9
643	20231026	091600	92607210	15380	15380	15380	15380	1
644	20231026	091500	92591830	15500	15500	15500	15220	625
645	20231026	091400	82960990	15560	15560	15560	15560	20
646	20231026	091300	82649790	15560	15560	15560	15560	134
647	20231026	091200	80564750	15570	15550	15570	15500	301
648	20231026	091100	75885190	15590	15380	15600	15380	243
649	20231026	091000	72144160	15330	15280	15330	15280	266
650	20231026	090900	68075250	15260	15140	15260	15120	750
651	20231026	090800	56704880	15130	15150	15170	15130	769
652	20231026	090700	45052600	15160	15150	15160	15150	146
653	20231026	090600	42840380	15150	15220	15220	15140	1039
654	20231026	090500	27051820	15220	15230	15230	15220	60
655	20231026	090400	26138490	15230	15250	15250	15230	33
656	20231026	090300	25635640	15200	15150	15200	15140	230
657	20231026	090200	22152170	15120	15170	15320	15110	200
658	20231026	090100	19106770	15120	15160	15320	15100	482
659	20231026	090000	11822970	15110	15530	15530	15100	699