KissMeData/102710/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	195500	328890750	18830	18830	18830	18830	210
3	20231027	195400	328890750	18830	18830	18830	18830	0
4	20231027	195300	328890750	18830	18830	18830	18830	0
5	20231027	195200	328890750	18830	18830	18830	18830	0
6	20231027	195100	328890750	18830	18830	18830	18830	0
7	20231027	195000	328890750	18830	18830	18830	18830	0
8	20231027	194900	328890750	18830	18830	18830	18830	0
9	20231027	194800	328890750	18830	18830	18830	18830	0
10	20231027	194700	328890750	18830	18830	18830	18830	0
11	20231027	194600	328890750	18830	18830	18830	18830	0
12	20231027	194500	328890750	18830	18830	18830	18830	0
13	20231027	194400	328890750	18830	18830	18830	18830	0
14	20231027	194300	328890750	18830	18830	18830	18830	0
15	20231027	194200	328890750	18830	18830	18830	18830	0
16	20231027	194100	328890750	18830	18830	18830	18830	0
17	20231027	194000	328890750	18830	18830	18830	18830	0
18	20231027	193900	328890750	18830	18830	18830	18830	0
19	20231027	193800	328890750	18830	18830	18830	18830	0
20	20231027	193700	328890750	18830	18830	18830	18830	0
21	20231027	193600	328890750	18830	18830	18830	18830	0
22	20231027	193500	328890750	18830	18830	18830	18830	0
23	20231027	193400	328890750	18830	18830	18830	18830	0
24	20231027	193300	328890750	18830	18830	18830	18830	0
25	20231027	193200	328890750	18830	18830	18830	18830	0
26	20231027	193100	328890750	18830	18830	18830	18830	0
27	20231027	193000	328890750	18830	18830	18830	18830	0
28	20231027	192900	328890750	18830	18830	18830	18830	0
29	20231027	192800	328890750	18830	18830	18830	18830	0
30	20231027	192700	328890750	18830	18830	18830	18830	0
31	20231027	192600	328890750	18830	18830	18830	18830	0
32	20231027	192500	328890750	18830	18830	18830	18830	210
33	20231027	192400	328890750	18830	18830	18830	18830	0
34	20231027	192300	328890750	18830	18830	18830	18830	0
35	20231027	192200	328890750	18830	18830	18830	18830	0
36	20231027	192100	328890750	18830	18830	18830	18830	0
37	20231027	192000	328890750	18830	18830	18830	18830	0
38	20231027	191900	328890750	18830	18830	18830	18830	0
39	20231027	191800	328890750	18830	18830	18830	18830	0
40	20231027	191700	328890750	18830	18830	18830	18830	0
41	20231027	191600	328890750	18830	18830	18830	18830	0
42	20231027	191500	328890750	18830	18830	18830	18830	0
43	20231027	191400	328890750	18830	18830	18830	18830	0
44	20231027	191300	328890750	18830	18830	18830	18830	0
45	20231027	191200	328890750	18830	18830	18830	18830	0
46	20231027	191100	328890750	18830	18830	18830	18830	0
47	20231027	191000	328890750	18830	18830	18830	18830	0
48	20231027	190900	328890750	18830	18830	18830	18830	0
49	20231027	190800	328890750	18830	18830	18830	18830	0
50	20231027	190700	328890750	18830	18830	18830	18830	0
51	20231027	190600	328890750	18830	18830	18830	18830	0
52	20231027	190500	328890750	18830	18830	18830	18830	0
53	20231027	190400	328890750	18830	18830	18830	18830	0
54	20231027	190300	328890750	18830	18830	18830	18830	0
55	20231027	190200	328890750	18830	18830	18830	18830	0
56	20231027	190100	328890750	18830	18830	18830	18830	0
57	20231027	190000	328890750	18830	18830	18830	18830	0
58	20231027	185900	328890750	18830	18830	18830	18830	0
59	20231027	185800	328890750	18830	18830	18830	18830	0
60	20231027	185700	328890750	18830	18830	18830	18830	0
61	20231027	185600	328890750	18830	18830	18830	18830	0
62	20231027	185500	328890750	18830	18830	18830	18830	210
63	20231027	185400	328890750	18830	18830	18830	18830	0
64	20231027	185300	328890750	18830	18830	18830	18830	0
65	20231027	185200	328890750	18830	18830	18830	18830	0
66	20231027	185100	328890750	18830	18830	18830	18830	0
67	20231027	185000	328890750	18830	18830	18830	18830	0
68	20231027	184900	328890750	18830	18830	18830	18830	0
69	20231027	184800	328890750	18830	18830	18830	18830	0
70	20231027	184700	328890750	18830	18830	18830	18830	0
71	20231027	184600	328890750	18830	18830	18830	18830	0
72	20231027	184500	328890750	18830	18830	18830	18830	0
73	20231027	184400	328890750	18830	18830	18830	18830	0
74	20231027	184300	328890750	18830	18830	18830	18830	0
75	20231027	184200	328890750	18830	18830	18830	18830	0
76	20231027	184100	328890750	18830	18830	18830	18830	0
77	20231027	184000	328890750	18830	18830	18830	18830	0
78	20231027	183900	328890750	18830	18830	18830	18830	0
79	20231027	183800	328890750	18830	18830	18830	18830	0
80	20231027	183700	328890750	18830	18830	18830	18830	0
81	20231027	183600	328890750	18830	18830	18830	18830	0
82	20231027	183500	328890750	18830	18830	18830	18830	0
83	20231027	183400	328890750	18830	18830	18830	18830	0
84	20231027	183300	328890750	18830	18830	18830	18830	0
85	20231027	183200	328890750	18830	18830	18830	18830	0
86	20231027	183100	328890750	18830	18830	18830	18830	0
87	20231027	183000	328890750	18830	18830	18830	18830	0
88	20231027	182900	328890750	18830	18830	18830	18830	0
89	20231027	182800	328890750	18830	18830	18830	18830	0
90	20231027	182700	328890750	18830	18830	18830	18830	0
91	20231027	182600	328890750	18830	18830	18830	18830	0
92	20231027	182500	328890750	18830	18830	18830	18830	210
93	20231027	182400	328890750	18830	18830	18830	18830	0
94	20231027	182300	328890750	18830	18830	18830	18830	0
95	20231027	182200	328890750	18830	18830	18830	18830	0
96	20231027	182100	328890750	18830	18830	18830	18830	0
97	20231027	182000	328890750	18830	18830	18830	18830	0
98	20231027	181900	328890750	18830	18830	18830	18830	0
99	20231027	181800	328890750	18830	18830	18830	18830	0
100	20231027	181700	328890750	18830	18830	18830	18830	0
101	20231027	181600	328890750	18830	18830	18830	18830	0
102	20231027	181500	328890750	18830	18830	18830	18830	0
103	20231027	181400	328890750	18830	18830	18830	18830	0
104	20231027	181300	328890750	18830	18830	18830	18830	0
105	20231027	181200	328890750	18830	18830	18830	18830	0
106	20231027	181100	328890750	18830	18830	18830	18830	0
107	20231027	181000	328890750	18830	18830	18830	18830	0
108	20231027	180900	328890750	18830	18830	18830	18830	0
109	20231027	180800	328890750	18830	18830	18830	18830	0
110	20231027	180700	328890750	18830	18830	18830	18830	0
111	20231027	180600	328890750	18830	18830	18830	18830	0
112	20231027	180500	328890750	18830	18830	18830	18830	0
113	20231027	180400	328890750	18830	18830	18830	18830	0
114	20231027	180300	328890750	18830	18830	18830	18830	0
115	20231027	180200	328890750	18830	18830	18830	18830	0
116	20231027	180100	328890750	18830	18830	18830	18830	0
117	20231027	180000	328890750	18830	18830	18830	18830	0
118	20231027	175900	328890750	18830	18830	18830	18830	0
119	20231027	175800	328890750	18830	18830	18830	18830	0
120	20231027	175700	328890750	18830	18830	18830	18830	0
121	20231027	175600	328890750	18830	18830	18830	18830	0
122	20231027	175500	328890750	18830	18830	18830	18830	210
123	20231027	175400	328890750	18830	18830	18830	18830	0
124	20231027	175300	328890750	18830	18830	18830	18830	0
125	20231027	175200	328890750	18830	18830	18830	18830	0
126	20231027	175100	328890750	18830	18830	18830	18830	0
127	20231027	175000	328890750	18830	18830	18830	18830	0
128	20231027	174900	328890750	18830	18830	18830	18830	0
129	20231027	174800	328890750	18830	18830	18830	18830	0
130	20231027	174700	328890750	18830	18830	18830	18830	0
131	20231027	174600	328890750	18830	18830	18830	18830	0
132	20231027	174500	328890750	18830	18830	18830	18830	0
133	20231027	174400	328890750	18830	18830	18830	18830	0
134	20231027	174300	328890750	18830	18830	18830	18830	0
135	20231027	174200	328890750	18830	18830	18830	18830	0
136	20231027	174100	328890750	18830	18830	18830	18830	0
137	20231027	174000	328890750	18830	18830	18830	18830	0
138	20231027	173900	328890750	18830	18830	18830	18830	0
139	20231027	173800	328890750	18830	18830	18830	18830	0
140	20231027	173700	328890750	18830	18830	18830	18830	0
141	20231027	173600	328890750	18830	18830	18830	18830	0
142	20231027	173500	328890750	18830	18830	18830	18830	0
143	20231027	173400	328890750	18830	18830	18830	18830	0
144	20231027	173300	328890750	18830	18830	18830	18830	0
145	20231027	173200	328890750	18830	18830	18830	18830	0
146	20231027	173100	328890750	18830	18830	18830	18830	0
147	20231027	173000	328890750	18830	18830	18830	18830	0
148	20231027	172900	328890750	18830	18830	18830	18830	0
149	20231027	172800	328890750	18830	18830	18830	18830	0
150	20231027	172700	328890750	18830	18830	18830	18830	0
151	20231027	172600	328890750	18830	18830	18830	18830	0
152	20231027	172500	328890750	18830	18830	18830	18830	210
153	20231027	172400	328890750	18830	18830	18830	18830	0
154	20231027	172300	328890750	18830	18830	18830	18830	0
155	20231027	172200	328890750	18830	18830	18830	18830	0
156	20231027	172100	328890750	18830	18830	18830	18830	0
157	20231027	172000	328890750	18830	18830	18830	18830	0
158	20231027	171900	328890750	18830	18830	18830	18830	0
159	20231027	171800	328890750	18830	18830	18830	18830	0
160	20231027	171700	328890750	18830	18830	18830	18830	0
161	20231027	171600	328890750	18830	18830	18830	18830	0
162	20231027	171500	328890750	18830	18830	18830	18830	0
163	20231027	171400	328890750	18830	18830	18830	18830	0
164	20231027	171300	328890750	18830	18830	18830	18830	0
165	20231027	171200	328890750	18830	18830	18830	18830	0
166	20231027	171100	328890750	18830	18830	18830	18830	0
167	20231027	171000	328890750	18830	18830	18830	18830	0
168	20231027	170900	328890750	18830	18830	18830	18830	0
169	20231027	170800	328890750	18830	18830	18830	18830	0
170	20231027	170700	328890750	18830	18830	18830	18830	0
171	20231027	170600	328890750	18830	18830	18830	18830	0
172	20231027	170500	328890750	18830	18830	18830	18830	0
173	20231027	170400	328890750	18830	18830	18830	18830	0
174	20231027	170300	328890750	18830	18830	18830	18830	0
175	20231027	170200	328890750	18830	18830	18830	18830	0
176	20231027	170100	328890750	18830	18830	18830	18830	0
177	20231027	170000	328890750	18830	18830	18830	18830	0
178	20231027	165900	328890750	18830	18830	18830	18830	0
179	20231027	165800	328890750	18830	18830	18830	18830	0
180	20231027	165700	328890750	18830	18830	18830	18830	0
181	20231027	165600	328890750	18830	18830	18830	18830	0
182	20231027	165500	328890750	18830	18830	18830	18830	210
183	20231027	165400	328890750	18830	18830	18830	18830	0
184	20231027	165300	328890750	18830	18830	18830	18830	0
185	20231027	165200	328890750	18830	18830	18830	18830	0
186	20231027	165100	328890750	18830	18830	18830	18830	0
187	20231027	165000	328890750	18830	18830	18830	18830	0
188	20231027	164900	328890750	18830	18830	18830	18830	0
189	20231027	164800	328890750	18830	18830	18830	18830	0
190	20231027	164700	328890750	18830	18830	18830	18830	0
191	20231027	164600	328890750	18830	18830	18830	18830	0
192	20231027	164500	328890750	18830	18830	18830	18830	0
193	20231027	164400	328890750	18830	18830	18830	18830	0
194	20231027	164300	328890750	18830	18830	18830	18830	0
195	20231027	164200	328890750	18830	18830	18830	18830	0
196	20231027	164100	328890750	18830	18830	18830	18830	0
197	20231027	164000	328890750	18830	18830	18830	18830	0
198	20231027	163900	328890750	18830	18830	18830	18830	0
199	20231027	163800	328890750	18830	18830	18830	18830	0
200	20231027	163700	328890750	18830	18830	18830	18830	0
201	20231027	163600	328890750	18830	18830	18830	18830	0
202	20231027	163500	328890750	18830	18830	18830	18830	0
203	20231027	163400	328890750	18830	18830	18830	18830	0
204	20231027	163300	328890750	18830	18830	18830	18830	0
205	20231027	163200	328890750	18830	18830	18830	18830	0
206	20231027	163100	328890750	18830	18830	18830	18830	0
207	20231027	163000	328890750	18830	18830	18830	18830	0
208	20231027	162900	328890750	18830	18830	18830	18830	0
209	20231027	162800	328890750	18830	18830	18830	18830	0
210	20231027	162700	328890750	18830	18830	18830	18830	0
211	20231027	162600	328890750	18830	18830	18830	18830	0
212	20231027	162500	328890750	18830	18830	18830	18830	210
213	20231027	162400	328890750	18830	18830	18830	18830	0
214	20231027	162300	328890750	18830	18830	18830	18830	0
215	20231027	162200	328890750	18830	18830	18830	18830	0
216	20231027	162100	328890750	18830	18830	18830	18830	0
217	20231027	162000	328890750	18830	18830	18830	18830	0
218	20231027	161900	328890750	18830	18830	18830	18830	0
219	20231027	161800	328890750	18830	18830	18830	18830	0
220	20231027	161700	328890750	18830	18830	18830	18830	0
221	20231027	161600	328890750	18830	18830	18830	18830	0
222	20231027	161500	328890750	18830	18830	18830	18830	0
223	20231027	161400	328890750	18830	18830	18830	18830	0
224	20231027	161300	328890750	18830	18830	18830	18830	0
225	20231027	161200	328890750	18830	18830	18830	18830	0
226	20231027	161100	328890750	18830	18830	18830	18830	0
227	20231027	161000	328890750	18830	18830	18830	18830	0
228	20231027	160900	328890750	18830	18830	18830	18830	0
229	20231027	160800	328890750	18830	18830	18830	18830	0
230	20231027	160700	328890750	18830	18830	18830	18830	0
231	20231027	160600	328890750	18830	18830	18830	18830	0
232	20231027	160500	328890750	18830	18830	18830	18830	0
233	20231027	160400	328890750	18830	18830	18830	18830	0
234	20231027	160300	328890750	18830	18830	18830	18830	0
235	20231027	160200	328890750	18830	18830	18830	18830	0
236	20231027	160100	328890750	18830	18830	18830	18830	0
237	20231027	160000	328890750	18830	18830	18830	18830	0
238	20231027	155900	328890750	18830	18830	18830	18830	0
239	20231027	155800	328890750	18830	18830	18830	18830	0
240	20231027	155700	328890750	18830	18830	18830	18830	0
241	20231027	155600	328890750	18830	18830	18830	18830	0
242	20231027	155500	328890750	18830	18830	18830	18830	210
243	20231027	155400	328890750	18830	18830	18830	18830	0
244	20231027	155300	328890750	18830	18830	18830	18830	0
245	20231027	155200	328890750	18830	18830	18830	18830	0
246	20231027	155100	328890750	18830	18830	18830	18830	0
247	20231027	155000	328890750	18830	18830	18830	18830	0
248	20231027	154900	328890750	18830	18830	18830	18830	0
249	20231027	154800	328890750	18830	18830	18830	18830	0
250	20231027	154700	328890750	18830	18830	18830	18830	0
251	20231027	154600	328890750	18830	18830	18830	18830	0
252	20231027	154500	328890750	18830	18830	18830	18830	0
253	20231027	154400	328890750	18830	18830	18830	18830	0
254	20231027	154300	328890750	18830	18830	18830	18830	0
255	20231027	154200	328890750	18830	18830	18830	18830	0
256	20231027	154100	328890750	18830	18830	18830	18830	0
257	20231027	154000	328890750	18830	18830	18830	18830	0
258	20231027	153900	328890750	18830	18830	18830	18830	0
259	20231027	153800	328890750	18830	18830	18830	18830	0
260	20231027	153700	328890750	18830	18830	18830	18830	0
261	20231027	153600	328890750	18830	18830	18830	18830	0
262	20231027	153500	328890750	18830	18830	18830	18830	0
263	20231027	153400	328890750	18830	18830	18830	18830	0
264	20231027	153300	328890750	18830	18830	18830	18830	0
265	20231027	153200	328890750	18830	18830	18830	18830	0
266	20231027	153100	328890750	18830	18830	18830	18830	0
267	20231027	153000	328890750	18830	18830	18830	18830	210
268	20231027	152900	324936450	18840	18840	18840	18840	0
269	20231027	152800	324936450	18840	18840	18840	18840	0
270	20231027	152700	324936450	18840	18840	18840	18840	0
271	20231027	152600	324936450	18840	18840	18840	18840	0
272	20231027	152500	324936450	18840	18840	18840	18840	0
273	20231027	152400	324936450	18840	18840	18840	18840	0
274	20231027	152300	324936450	18840	18840	18840	18840	0
275	20231027	152200	324936450	18840	18840	18840	18840	0
276	20231027	152100	324936450	18840	18840	18840	18840	0
277	20231027	152000	324936450	18840	18840	18840	18840	0
278	20231027	151900	324936450	18840	18850	18850	18780	78
279	20231027	151800	323469320	18850	18890	18890	18850	378
280	20231027	151700	316334590	18900	18800	18900	18800	367
281	20231027	151600	309425860	18800	18780	18800	18780	110
282	20231027	151500	307359200	18790	18780	18790	18780	122
283	20231027	151400	305067940	18780	18780	18780	18780	100
284	20231027	151300	303189940	18790	18790	18790	18780	327
285	20231027	151200	297047410	18790	18800	18800	18790	582
286	20231027	151100	286111220	18810	18800	18810	18800	4
287	20231027	151000	286036010	18800	18830	18830	18800	105
288	20231027	150900	284061860	18830	18830	18840	18800	219
289	20231027	150800	279939570	18830	18810	18830	18800	360
290	20231027	150700	273165370	18800	18810	18810	18800	300
291	20231027	150600	267524860	18810	18810	18810	18810	0
292	20231027	150500	267524860	18810	18810	18810	18810	98
293	20231027	150400	265681480	18830	18830	18830	18830	1
294	20231027	150300	265662650	18830	18830	18830	18830	0
295	20231027	150200	265662650	18830	18830	18830	18830	5
296	20231027	150100	265568500	18820	18820	18820	18810	118
297	20231027	150000	263347950	18840	18840	18840	18840	5
298	20231027	145900	263253750	18830	18830	18830	18830	13
299	20231027	145800	263008960	18840	18840	18840	18840	0
300	20231027	145700	263008960	18840	18840	18840	18840	0
301	20231027	145600	263008960	18840	18840	18840	18840	0
302	20231027	145500	263008960	18840	18840	18840	18840	0
303	20231027	145400	263008960	18840	18840	18840	18840	1
304	20231027	145300	262990120	18840	18840	18840	18840	0
305	20231027	145200	262990120	18840	18840	18840	18840	0
306	20231027	145100	262990120	18840	18840	18840	18840	0
307	20231027	145000	262990120	18840	18840	18840	18840	0
308	20231027	144900	262990120	18840	18840	18840	18820	53
309	20231027	144800	261991800	18850	18850	18850	18850	1
310	20231027	144700	261972950	18850	18840	18850	18840	133
311	20231027	144600	259467170	18840	18840	18840	18840	1
312	20231027	144500	259448330	18840	18840	18840	18840	0
313	20231027	144400	259448330	18840	18830	18840	18830	8
314	20231027	144300	259297640	18830	18830	18830	18830	5
315	20231027	144200	259203490	18830	18830	18830	18830	0
316	20231027	144100	259203490	18830	18830	18830	18830	0
317	20231027	144000	259203490	18830	18830	18830	18830	0
318	20231027	143900	259203490	18830	18830	18830	18830	5
319	20231027	143800	259109340	18830	18830	18830	18830	0
320	20231027	143700	259109340	18830	18830	18830	18830	5
321	20231027	143600	259015190	18810	18810	18810	18810	55
322	20231027	143500	257980640	18840	18840	18840	18840	0
323	20231027	143400	257980640	18840	18840	18840	18840	1
324	20231027	143300	257961800	18840	18840	18840	18840	5
325	20231027	143200	257867600	18840	18840	18840	18840	1
326	20231027	143100	257848760	18840	18840	18840	18840	2
327	20231027	143000	257811080	18810	18810	18810	18810	0
328	20231027	142900	257811080	18810	18810	18810	18810	100
329	20231027	142800	255930080	18840	18810	18840	18810	105
330	20231027	142700	253954880	18810	18810	18810	18810	0
331	20231027	142600	253954880	18810	18820	18820	18810	890
332	20231027	142500	237213720	18850	18850	18850	18850	0
333	20231027	142400	237213720	18850	18850	18850	18850	1
334	20231027	142300	237194870	18850	18850	18850	18850	0
335	20231027	142200	237194870	18850	18850	18850	18850	5
336	20231027	142100	237100620	18810	18810	18850	18810	278
337	20231027	142000	231871240	18820	18820	18820	18820	180
338	20231027	141900	228483640	18820	18820	18820	18820	0
339	20231027	141800	228483640	18820	18820	18820	18820	6
340	20231027	141700	228370720	18810	18810	18810	18810	0
341	20231027	141600	228370720	18810	18810	18810	18810	10
342	20231027	141500	228182620	18810	18810	18810	18810	0
343	20231027	141400	228182620	18810	18810	18810	18810	0
344	20231027	141300	228182620	18810	18810	18810	18810	10
345	20231027	141200	227994520	18810	18810	18810	18810	21
346	20231027	141100	227599510	18810	18810	18810	18810	0
347	20231027	141000	227599510	18810	18810	18810	18810	10
348	20231027	140900	227411410	18810	18810	18810	18810	10
349	20231027	140800	227223310	18810	18840	18840	18810	45
350	20231027	140700	226376410	18850	18850	18850	18850	0
351	20231027	140600	226376410	18850	18850	18850	18850	34
352	20231027	140500	225735510	18860	18860	18860	18860	0
353	20231027	140400	225735510	18860	18860	18860	18860	7
354	20231027	140300	225603490	18850	18850	18850	18850	32
355	20231027	140200	225000290	18860	18860	18860	18860	0
356	20231027	140100	225000290	18860	18860	18860	18860	5
357	20231027	140000	224905990	18850	18840	18850	18840	36
358	20231027	135900	224227490	18850	18850	18850	18850	0
359	20231027	135800	224227490	18850	18850	18850	18850	0
360	20231027	135700	224227490	18850	18850	18850	18850	0
361	20231027	135600	224227490	18850	18850	18850	18850	0
362	20231027	135500	224227490	18850	18850	18850	18850	0
363	20231027	135400	224227490	18850	18850	18850	18850	0
364	20231027	135300	224227490	18850	18850	18850	18850	4
365	20231027	135200	224152090	18850	18850	18850	18850	2
366	20231027	135100	224114390	18850	18850	18850	18850	5
367	20231027	135000	224020140	18850	18850	18850	18850	5
368	20231027	134900	223925890	18850	18850	18850	18850	1
369	20231027	134800	223907040	18850	18850	18850	18850	0
370	20231027	134700	223907040	18850	18850	18850	18850	0
371	20231027	134600	223907040	18850	18850	18850	18850	3
372	20231027	134500	223850490	18860	18860	18860	18860	6
373	20231027	134400	223737330	18860	18860	18860	18860	0
374	20231027	134300	223737330	18860	18860	18860	18860	0
375	20231027	134200	223737330	18860	18860	18860	18860	5
376	20231027	134100	223643030	18860	18860	18860	18860	0
377	20231027	134000	223643030	18860	18860	18860	18860	6
378	20231027	133900	223529870	18810	18810	18810	18810	20
379	20231027	133800	223153670	18870	18870	18870	18870	0
380	20231027	133700	223153670	18870	18860	18870	18860	23
381	20231027	133600	222719690	18810	18840	18840	18810	50
382	20231027	133500	221778780	18880	18840	18880	18840	20
383	20231027	133400	221401680	18810	18810	18810	18810	0
384	20231027	133300	221401680	18810	18830	18830	18810	20
385	20231027	133200	221025420	18810	18810	18810	18810	0
386	20231027	133100	221025420	18810	18810	18810	18810	0
387	20231027	133000	221025420	18810	18810	18810	18810	0
388	20231027	132900	221025420	18810	18810	18810	18810	0
389	20231027	132800	221025420	18810	18840	18840	18810	164
390	20231027	132700	217939490	18890	18890	18890	18890	0
391	20231027	132600	217939490	18890	18840	18890	18830	105
392	20231027	132500	215962030	18840	18840	18840	18840	8
393	20231027	132400	215811310	18840	18840	18840	18840	20
394	20231027	132300	215434510	18840	18840	18840	18840	0
395	20231027	132200	215434510	18840	18840	18840	18840	6
396	20231027	132100	215321470	18840	18840	18840	18840	6
397	20231027	132000	215208430	18830	18830	18830	18830	1
398	20231027	131900	215189600	18820	18820	18820	18820	3
399	20231027	131800	215133140	18820	18820	18820	18820	1
400	20231027	131700	215114320	18810	18830	18830	18810	96
401	20231027	131600	213308100	18830	18830	18830	18830	0
402	20231027	131500	213308100	18830	18860	18860	18830	339
403	20231027	131400	206918010	18870	18870	18870	18870	7
404	20231027	131300	206785920	18880	18890	18890	18880	43
405	20231027	131200	205973720	18900	18900	18900	18900	10
406	20231027	131100	205784720	18900	18900	18900	18900	0
407	20231027	131000	205784720	18900	18900	18900	18900	0
408	20231027	130900	205784720	18900	18900	18900	18900	100
409	20231027	130800	203894720	18900	18900	18900	18900	0
410	20231027	130700	203894720	18900	18900	18900	18900	0
411	20231027	130600	203894720	18900	18900	18900	18900	0
412	20231027	130500	203894720	18900	18900	18900	18900	185
413	20231027	130400	200398220	18900	18900	18900	18900	0
414	20231027	130300	200398220	18900	18900	18900	18900	0
415	20231027	130200	200398220	18900	18900	18900	18900	0
416	20231027	130100	200398220	18900	18900	18900	18900	0
417	20231027	130000	200398220	18900	18900	18900	18900	10
418	20231027	125900	200209220	18900	18900	18900	18900	0
419	20231027	125800	200209220	18900	18900	18900	18900	0
420	20231027	125700	200209220	18900	18950	18950	18900	500
421	20231027	125600	190753960	18960	18960	18960	18960	0
422	20231027	125500	190753960	18960	18960	18960	18960	0
423	20231027	125400	190753960	18960	18960	18960	18960	0
424	20231027	125300	190753960	18960	18960	18960	18960	5
425	20231027	125200	190659160	18960	18960	18960	18960	0
426	20231027	125100	190659160	18960	18960	18960	18960	0
427	20231027	125000	190659160	18960	18960	18960	18960	0
428	20231027	124900	190659160	18960	18960	18960	18960	125
429	20231027	124800	188289160	18960	18960	18960	18960	0
430	20231027	124700	188289160	18960	18960	18960	18960	0
431	20231027	124600	188289160	18960	18960	18960	18960	0
432	20231027	124500	188289160	18960	18960	18960	18960	150
433	20231027	124400	185445160	18970	18970	18970	18970	0
434	20231027	124300	185445160	18970	18970	18970	18970	10
435	20231027	124200	185255460	18970	18970	18970	18970	0
436	20231027	124100	185255460	18970	18970	18970	18970	0
437	20231027	124000	185255460	18970	18970	18970	18970	110
438	20231027	123900	183168760	18960	18960	18960	18960	0
439	20231027	123800	183168760	18960	18960	18960	18960	0
440	20231027	123700	183168760	18960	18960	18960	18960	0
441	20231027	123600	183168760	18960	18960	18960	18960	0
442	20231027	123500	183168760	18960	18960	18960	18960	0
443	20231027	123400	183168760	18960	18960	18960	18960	18
444	20231027	123300	182827480	18960	18960	18960	18960	0
445	20231027	123200	182827480	18960	18960	18960	18960	95
446	20231027	123100	181026280	18960	18960	18960	18960	0
447	20231027	123000	181026280	18960	18960	18960	18960	45
448	20231027	122900	180173080	18960	18980	18980	18960	842
449	20231027	122800	164206230	18990	18990	18990	18990	0
450	20231027	122700	164206230	18990	18990	18990	18990	0
451	20231027	122600	164206230	18990	18990	18990	18990	67
452	20231027	122500	162933900	19000	19000	19000	19000	0
453	20231027	122400	162933900	19000	19000	19000	19000	0
454	20231027	122300	162933900	19000	19000	19000	19000	0
455	20231027	122200	162933900	19000	19000	19000	19000	0
456	20231027	122100	162933900	19000	19000	19000	19000	0
457	20231027	122000	162933900	19000	19000	19000	19000	101
458	20231027	121900	161014900	19030	19030	19030	19030	0
459	20231027	121800	161014900	19030	19030	19030	19030	0
460	20231027	121700	161014900	19030	19030	19030	19030	300
461	20231027	121600	155305900	19040	19040	19040	19040	1
462	20231027	121500	155286860	19050	19050	19050	19050	0
463	20231027	121400	155286860	19050	19050	19050	19050	0
464	20231027	121300	155286860	19050	19050	19050	19050	0
465	20231027	121200	155286860	19050	19050	19050	19050	1
466	20231027	121100	155267810	19050	19050	19050	19040	41
467	20231027	121000	154487030	19060	19060	19060	19060	0
468	20231027	120900	154487030	19060	19060	19060	19060	0
469	20231027	120800	154487030	19060	19060	19060	19060	0
470	20231027	120700	154487030	19060	19060	19060	19060	0
471	20231027	120600	154487030	19060	19060	19060	19060	0
472	20231027	120500	154487030	19060	19060	19060	19060	0
473	20231027	120400	154487030	19060	19060	19060	19060	0
474	20231027	120300	154487030	19060	19060	19060	19060	137
475	20231027	120200	151875810	19050	19050	19050	19050	11
476	20231027	120100	151666260	19060	19060	19060	19060	0
477	20231027	120000	151666260	19060	19060	19060	19060	10
478	20231027	115900	151475660	19060	19060	19060	19060	0
479	20231027	115800	151475660	19060	19060	19060	19060	0
480	20231027	115700	151475660	19060	19060	19060	19060	0
481	20231027	115600	151475660	19060	19060	19060	19060	0
482	20231027	115500	151475660	19060	19060	19060	19060	50
483	20231027	115400	150522660	19060	19060	19060	19060	1
484	20231027	115300	150503600	19060	19050	19060	19050	60
485	20231027	115200	149360500	19050	19050	19050	19050	0
486	20231027	115100	149360500	19050	19050	19050	19050	1
487	20231027	115000	149341450	19060	19060	19060	19060	0
488	20231027	114900	149341450	19060	19060	19060	19060	0
489	20231027	114800	149341450	19060	19060	19060	19060	0
490	20231027	114700	149341450	19060	19060	19060	19060	0
491	20231027	114600	149341450	19060	19060	19060	19060	0
492	20231027	114500	149341450	19060	19060	19060	19060	0
493	20231027	114400	149341450	19060	19060	19060	19060	0
494	20231027	114300	149341450	19060	19060	19060	19060	1
495	20231027	114200	149322390	19090	19080	19090	19080	54
496	20231027	114100	148291540	19090	19090	19090	19090	0
497	20231027	114000	148291540	19090	19090	19090	19090	0
498	20231027	113900	148291540	19090	19090	19090	19090	0
499	20231027	113800	148291540	19090	19060	19090	19060	50
500	20231027	113700	147338510	19060	19050	19060	19050	101
501	20231027	113600	145414450	19040	19040	19040	19040	0
502	20231027	113500	145414450	19040	19040	19040	19040	0
503	20231027	113400	145414450	19040	19040	19040	19040	0
504	20231027	113300	145414450	19040	19040	19040	19040	0
505	20231027	113200	145414450	19040	19040	19040	19040	0
506	20231027	113100	145414450	19040	19040	19040	19040	16
507	20231027	113000	145109810	19020	19020	19020	19020	0
508	20231027	112900	145109810	19020	19020	19020	19020	0
509	20231027	112800	145109810	19020	19020	19020	19020	0
510	20231027	112700	145109810	19020	19020	19020	19020	200
511	20231027	112600	141305810	19010	19010	19010	19010	23
512	20231027	112500	140868580	19000	19000	19000	19000	0
513	20231027	112400	140868580	19000	19000	19000	19000	0
514	20231027	112300	140868580	19000	18990	19000	18990	65
515	20231027	112200	139633820	18990	18990	18990	18990	0
516	20231027	112100	139633820	18990	18990	18990	18990	0
517	20231027	112000	139633820	18990	18990	18990	18990	0
518	20231027	111900	139633820	18990	18990	18990	18990	0
519	20231027	111800	139633820	18990	18990	18990	18990	0
520	20231027	111700	139633820	18990	18990	18990	18990	0
521	20231027	111600	139633820	18990	18990	18990	18990	1
522	20231027	111500	139614830	18990	18990	18990	18990	0
523	20231027	111400	139614830	18990	18990	18990	18990	1
524	20231027	111300	139595840	18940	18940	18940	18940	0
525	20231027	111200	139595840	18940	18940	18940	18940	0
526	20231027	111100	139595840	18940	18940	18940	18940	0
527	20231027	111000	139595840	18940	18940	18940	18940	0
528	20231027	110900	139595840	18940	18940	18940	18940	0
529	20231027	110800	139595840	18940	18940	18940	18940	0
530	20231027	110700	139595840	18940	18940	18940	18940	0
531	20231027	110600	139595840	18940	18940	18940	18940	33
532	20231027	110500	138970820	18940	18940	18940	18940	0
533	20231027	110400	138970820	18940	18940	18940	18940	0
534	20231027	110300	138970820	18940	18940	18940	18940	218
535	20231027	110200	134841900	18950	18950	18950	18950	0
536	20231027	110100	134841900	18950	19010	19010	18950	454
537	20231027	110000	126234600	19020	19020	19020	19020	0
538	20231027	105900	126234600	19020	19020	19020	19020	0
539	20231027	105800	126234600	19020	19020	19020	19020	0
540	20231027	105700	126234600	19020	19020	19020	19020	0
541	20231027	105600	126234600	19020	19020	19020	19020	0
542	20231027	105500	126234600	19020	19020	19020	19020	0
543	20231027	105400	126234600	19020	19020	19020	19020	0
544	20231027	105300	126234600	19020	19020	19020	19020	1
545	20231027	105200	126215580	19020	19020	19020	19020	0
546	20231027	105100	126215580	19020	19020	19020	19020	0
547	20231027	105000	126215580	19020	19020	19020	19020	3
548	20231027	104900	126158520	19020	19020	19020	19020	0
549	20231027	104800	126158520	19020	19020	19020	19020	0
550	20231027	104700	126158520	19020	19020	19020	19020	1
551	20231027	104600	126139500	19020	19020	19020	19020	0
552	20231027	104500	126139500	19020	19020	19020	19020	10
553	20231027	104400	125949300	19020	19020	19020	19020	1
554	20231027	104300	125930280	18930	18930	18930	18930	185
555	20231027	104200	122428230	19020	19020	19020	19020	0
556	20231027	104100	122428230	19020	19020	19020	19020	0
557	20231027	104000	122428230	19020	19020	19020	19020	0
558	20231027	103900	122428230	19020	18930	19020	18930	114
559	20231027	103800	120270120	18950	18950	18950	18950	0
560	20231027	103700	120270120	18950	18950	18950	18950	0
561	20231027	103600	120270120	18950	18950	18950	18950	0
562	20231027	103500	120270120	18950	18950	18950	18950	0
563	20231027	103400	120270120	18950	18950	18950	18950	0
564	20231027	103300	120270120	18950	18940	18950	18940	201
565	20231027	103200	116461280	18920	18920	18920	18920	0
566	20231027	103100	116461280	18920	18940	18940	18920	2
567	20231027	103000	116423420	18940	18940	18940	18940	0
568	20231027	102900	116423420	18940	18940	18940	18940	0
569	20231027	102800	116423420	18940	18940	18940	18940	0
570	20231027	102700	116423420	18940	18950	18950	18940	106
571	20231027	102600	114414730	18950	18950	18950	18950	0
572	20231027	102500	114414730	18950	18970	18970	18950	110
573	20231027	102400	112329400	19020	19020	19020	19020	10
574	20231027	102300	112139200	19030	19030	19030	19030	0
575	20231027	102200	112139200	19030	19030	19030	19030	11
576	20231027	102100	111929870	19050	19050	19050	19050	0
577	20231027	102000	111929870	19050	19050	19050	19050	6
578	20231027	101900	111815570	19050	19050	19050	19050	0
579	20231027	101800	111815570	19050	19040	19050	19040	62
580	20231027	101700	110634630	19040	19030	19040	19030	99
581	20231027	101600	108750310	19000	19000	19000	19000	3
582	20231027	101500	108693310	18980	18980	18980	18980	0
583	20231027	101400	108693310	18980	18980	18980	18980	0
584	20231027	101300	108693310	18980	18980	18980	18980	0
585	20231027	101200	108693310	18980	18980	18980	18980	0
586	20231027	101100	108693310	18980	18980	18980	18980	0
587	20231027	101000	108693310	18980	18970	18980	18970	284
588	20231027	100900	103303000	18890	18890	18890	18890	248
589	20231027	100800	98618280	18890	18890	18890	18890	5
590	20231027	100700	98523830	18880	18870	18880	18870	264
591	20231027	100600	93541150	18870	18820	18870	18820	1001
592	20231027	100500	74702280	18870	18870	18870	18870	0
593	20231027	100400	74702280	18870	18870	18870	18870	0
594	20231027	100300	74702280	18870	18850	18870	18850	229
595	20231027	100200	70382890	18850	18850	18850	18850	0
596	20231027	100100	70382890	18850	18820	18850	18820	172
597	20231027	100000	67141980	18820	18820	18820	18820	5
598	20231027	095900	67047880	18820	18820	18820	18820	0
599	20231027	095800	67047880	18820	18840	18840	18810	91
600	20231027	095700	65335550	18840	18840	18840	18840	0
601	20231027	095600	65335550	18840	18840	18840	18840	0
602	20231027	095500	65335550	18840	18840	18840	18840	5
603	20231027	095400	65241350	18870	18870	18870	18870	0
604	20231027	095300	65241350	18870	18870	18870	18870	2
605	20231027	095200	65203610	18850	18850	18850	18850	0
606	20231027	095100	65203610	18850	18850	18850	18850	66
607	20231027	095000	63959510	18870	18850	18870	18850	76
608	20231027	094900	62526290	18800	18860	18860	18800	92
609	20231027	094800	60796070	18800	18800	18800	18800	0
610	20231027	094700	60796070	18800	18800	18800	18800	0
611	20231027	094600	60796070	18800	18800	18800	18800	78
612	20231027	094500	59329670	18800	18800	18800	18800	0
613	20231027	094400	59329670	18800	18800	18800	18800	1
614	20231027	094300	59310870	18800	18780	18800	18780	43
615	20231027	094200	58502870	18780	18780	18780	18780	28
616	20231027	094100	57977030	18790	18790	18790	18790	89
617	20231027	094000	56304720	18800	18810	18810	18800	92
618	20231027	093900	54574910	18830	18880	18880	18830	735
619	20231027	093800	40717520	18880	18890	18890	18880	26
620	20231027	093700	40226630	18900	18910	18910	18900	42
621	20231027	093600	39432680	18910	18910	18910	18910	245
622	20231027	093500	34799730	18910	18910	18910	18910	3
623	20231027	093400	34743000	18910	18910	18910	18910	2
624	20231027	093300	34705180	18910	18910	18910	18910	0
625	20231027	093200	34705180	18910	18910	18910	18910	1
626	20231027	093100	34686270	18880	18880	18880	18870	23
627	20231027	093000	34252060	18870	18870	18870	18870	0
628	20231027	092900	34252060	18870	18870	18870	18870	0
629	20231027	092800	34252060	18870	18930	18930	18870	350
630	20231027	092700	27639550	18940	18940	18940	18940	2
631	20231027	092600	27601670	18940	18940	18940	18940	22
632	20231027	092500	27184990	18980	18970	18980	18970	26
633	20231027	092400	26691590	18980	18980	18980	18980	0
634	20231027	092300	26691590	18980	18940	18980	18940	10
635	20231027	092200	26502150	18940	18950	18950	18940	64
636	20231027	092100	25289890	18990	18990	18990	18990	4
637	20231027	092000	25213930	18960	18960	18960	18960	34
638	20231027	091900	24569290	18960	18960	18960	18960	11
639	20231027	091800	24360730	18970	18970	18970	18970	0
640	20231027	091700	24360730	18970	18970	18970	18970	43
641	20231027	091600	23545020	18970	18970	18970	18970	2
642	20231027	091500	23507080	18970	18970	18970	18970	1
643	20231027	091400	23488110	18970	18990	18990	18970	2
644	20231027	091300	23450150	18990	18990	18990	18990	1
645	20231027	091200	23431160	18970	19000	19000	18970	65
646	20231027	091100	22196830	19000	19030	19030	19000	472
647	20231027	091000	13222500	19050	19050	19050	19050	34
648	20231027	090900	12574800	19050	19050	19050	19050	33
649	20231027	090800	11946150	19050	19050	19060	19050	42
650	20231027	090700	11145950	19130	19130	19130	19130	13
651	20231027	090600	10897260	19130	19000	19130	19000	122
652	20231027	090500	8567180	18970	18970	18970	18970	9
653	20231027	090400	8396450	18990	18990	18990	18990	0
654	20231027	090300	8396450	18990	18950	18990	18950	75
655	20231027	090200	6974000	18990	18990	18990	18990	0
656	20231027	090100	6974000	18990	18990	18990	18990	30
657	20231027	090000	6404300	18990	18950	18990	18950	272