KissMeData/294570/min/candle-20231026.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231026	203700	519504420	18920	18920	18920	18920	1014
3	20231026	203600	519504420	18920	18920	18920	18920	0
4	20231026	203500	519504420	18920	18920	18920	18920	0
5	20231026	203400	519504420	18920	18920	18920	18920	0
6	20231026	203300	519504420	18920	18920	18920	18920	0
7	20231026	203200	519504420	18920	18920	18920	18920	0
8	20231026	203100	519504420	18920	18920	18920	18920	0
9	20231026	203000	519504420	18920	18920	18920	18920	0
10	20231026	202900	519504420	18920	18920	18920	18920	0
11	20231026	202800	519504420	18920	18920	18920	18920	0
12	20231026	202700	519504420	18920	18920	18920	18920	0
13	20231026	202600	519504420	18920	18920	18920	18920	0
14	20231026	202500	519504420	18920	18920	18920	18920	0
15	20231026	202400	519504420	18920	18920	18920	18920	0
16	20231026	202300	519504420	18920	18920	18920	18920	0
17	20231026	202200	519504420	18920	18920	18920	18920	0
18	20231026	202100	519504420	18920	18920	18920	18920	0
19	20231026	202000	519504420	18920	18920	18920	18920	0
20	20231026	201900	519504420	18920	18920	18920	18920	0
21	20231026	201800	519504420	18920	18920	18920	18920	0
22	20231026	201700	519504420	18920	18920	18920	18920	0
23	20231026	201600	519504420	18920	18920	18920	18920	0
24	20231026	201500	519504420	18920	18920	18920	18920	0
25	20231026	201400	519504420	18920	18920	18920	18920	0
26	20231026	201300	519504420	18920	18920	18920	18920	0
27	20231026	201200	519504420	18920	18920	18920	18920	0
28	20231026	201100	519504420	18920	18920	18920	18920	0
29	20231026	201000	519504420	18920	18920	18920	18920	0
30	20231026	200900	519504420	18920	18920	18920	18920	0
31	20231026	200800	519504420	18920	18920	18920	18920	0
32	20231026	200700	519504420	18920	18920	18920	18920	1014
33	20231026	200600	519504420	18920	18920	18920	18920	0
34	20231026	200500	519504420	18920	18920	18920	18920	0
35	20231026	200400	519504420	18920	18920	18920	18920	0
36	20231026	200300	519504420	18920	18920	18920	18920	0
37	20231026	200200	519504420	18920	18920	18920	18920	0
38	20231026	200100	519504420	18920	18920	18920	18920	0
39	20231026	200000	519504420	18920	18920	18920	18920	0
40	20231026	195900	519504420	18920	18920	18920	18920	0
41	20231026	195800	519504420	18920	18920	18920	18920	0
42	20231026	195700	519504420	18920	18920	18920	18920	0
43	20231026	195600	519504420	18920	18920	18920	18920	0
44	20231026	195500	519504420	18920	18920	18920	18920	0
45	20231026	195400	519504420	18920	18920	18920	18920	0
46	20231026	195300	519504420	18920	18920	18920	18920	0
47	20231026	195200	519504420	18920	18920	18920	18920	0
48	20231026	195100	519504420	18920	18920	18920	18920	0
49	20231026	195000	519504420	18920	18920	18920	18920	0
50	20231026	194900	519504420	18920	18920	18920	18920	0
51	20231026	194800	519504420	18920	18920	18920	18920	0
52	20231026	194700	519504420	18920	18920	18920	18920	0
53	20231026	194600	519504420	18920	18920	18920	18920	0
54	20231026	194500	519504420	18920	18920	18920	18920	0
55	20231026	194400	519504420	18920	18920	18920	18920	0
56	20231026	194300	519504420	18920	18920	18920	18920	0
57	20231026	194200	519504420	18920	18920	18920	18920	0
58	20231026	194100	519504420	18920	18920	18920	18920	0
59	20231026	194000	519504420	18920	18920	18920	18920	0
60	20231026	193900	519504420	18920	18920	18920	18920	0
61	20231026	193800	519504420	18920	18920	18920	18920	0
62	20231026	193700	519504420	18920	18920	18920	18920	1014
63	20231026	193600	519504420	18920	18920	18920	18920	0
64	20231026	193500	519504420	18920	18920	18920	18920	0
65	20231026	193400	519504420	18920	18920	18920	18920	0
66	20231026	193300	519504420	18920	18920	18920	18920	0
67	20231026	193200	519504420	18920	18920	18920	18920	0
68	20231026	193100	519504420	18920	18920	18920	18920	0
69	20231026	193000	519504420	18920	18920	18920	18920	0
70	20231026	192900	519504420	18920	18920	18920	18920	0
71	20231026	192800	519504420	18920	18920	18920	18920	0
72	20231026	192700	519504420	18920	18920	18920	18920	0
73	20231026	192600	519504420	18920	18920	18920	18920	0
74	20231026	192500	519504420	18920	18920	18920	18920	0
75	20231026	192400	519504420	18920	18920	18920	18920	0
76	20231026	192300	519504420	18920	18920	18920	18920	0
77	20231026	192200	519504420	18920	18920	18920	18920	0
78	20231026	192100	519504420	18920	18920	18920	18920	0
79	20231026	192000	519504420	18920	18920	18920	18920	0
80	20231026	191900	519504420	18920	18920	18920	18920	0
81	20231026	191800	519504420	18920	18920	18920	18920	0
82	20231026	191700	519504420	18920	18920	18920	18920	0
83	20231026	191600	519504420	18920	18920	18920	18920	0
84	20231026	191500	519504420	18920	18920	18920	18920	0
85	20231026	191400	519504420	18920	18920	18920	18920	0
86	20231026	191300	519504420	18920	18920	18920	18920	0
87	20231026	191200	519504420	18920	18920	18920	18920	0
88	20231026	191100	519504420	18920	18920	18920	18920	0
89	20231026	191000	519504420	18920	18920	18920	18920	0
90	20231026	190900	519504420	18920	18920	18920	18920	0
91	20231026	190800	519504420	18920	18920	18920	18920	0
92	20231026	190700	519504420	18920	18920	18920	18920	1014
93	20231026	190600	519504420	18920	18920	18920	18920	0
94	20231026	190500	519504420	18920	18920	18920	18920	0
95	20231026	190400	519504420	18920	18920	18920	18920	0
96	20231026	190300	519504420	18920	18920	18920	18920	0
97	20231026	190200	519504420	18920	18920	18920	18920	0
98	20231026	190100	519504420	18920	18920	18920	18920	0
99	20231026	190000	519504420	18920	18920	18920	18920	0
100	20231026	185900	519504420	18920	18920	18920	18920	0
101	20231026	185800	519504420	18920	18920	18920	18920	0
102	20231026	185700	519504420	18920	18920	18920	18920	0
103	20231026	185600	519504420	18920	18920	18920	18920	0
104	20231026	185500	519504420	18920	18920	18920	18920	0
105	20231026	185400	519504420	18920	18920	18920	18920	0
106	20231026	185300	519504420	18920	18920	18920	18920	0
107	20231026	185200	519504420	18920	18920	18920	18920	0
108	20231026	185100	519504420	18920	18920	18920	18920	0
109	20231026	185000	519504420	18920	18920	18920	18920	0
110	20231026	184900	519504420	18920	18920	18920	18920	0
111	20231026	184800	519504420	18920	18920	18920	18920	0
112	20231026	184700	519504420	18920	18920	18920	18920	0
113	20231026	184600	519504420	18920	18920	18920	18920	0
114	20231026	184500	519504420	18920	18920	18920	18920	0
115	20231026	184400	519504420	18920	18920	18920	18920	0
116	20231026	184300	519504420	18920	18920	18920	18920	0
117	20231026	184200	519504420	18920	18920	18920	18920	0
118	20231026	184100	519504420	18920	18920	18920	18920	0
119	20231026	184000	519504420	18920	18920	18920	18920	0
120	20231026	183900	519504420	18920	18920	18920	18920	0
121	20231026	183800	519504420	18920	18920	18920	18920	0
122	20231026	183700	519504420	18920	18920	18920	18920	1014
123	20231026	183600	519504420	18920	18920	18920	18920	0
124	20231026	183500	519504420	18920	18920	18920	18920	0
125	20231026	183400	519504420	18920	18920	18920	18920	0
126	20231026	183300	519504420	18920	18920	18920	18920	0
127	20231026	183200	519504420	18920	18920	18920	18920	0
128	20231026	183100	519504420	18920	18920	18920	18920	0
129	20231026	183000	519504420	18920	18920	18920	18920	0
130	20231026	182900	519504420	18920	18920	18920	18920	0
131	20231026	182800	519504420	18920	18920	18920	18920	0
132	20231026	182700	519504420	18920	18920	18920	18920	0
133	20231026	182600	519504420	18920	18920	18920	18920	0
134	20231026	182500	519504420	18920	18920	18920	18920	0
135	20231026	182400	519504420	18920	18920	18920	18920	0
136	20231026	182300	519504420	18920	18920	18920	18920	0
137	20231026	182200	519504420	18920	18920	18920	18920	0
138	20231026	182100	519504420	18920	18920	18920	18920	0
139	20231026	182000	519504420	18920	18920	18920	18920	0
140	20231026	181900	519504420	18920	18920	18920	18920	0
141	20231026	181800	519504420	18920	18920	18920	18920	0
142	20231026	181700	519504420	18920	18920	18920	18920	0
143	20231026	181600	519504420	18920	18920	18920	18920	0
144	20231026	181500	519504420	18920	18920	18920	18920	0
145	20231026	181400	519504420	18920	18920	18920	18920	0
146	20231026	181300	519504420	18920	18920	18920	18920	0
147	20231026	181200	519504420	18920	18920	18920	18920	0
148	20231026	181100	519504420	18920	18920	18920	18920	0
149	20231026	181000	519504420	18920	18920	18920	18920	0
150	20231026	180900	519504420	18920	18920	18920	18920	0
151	20231026	180800	519504420	18920	18920	18920	18920	0
152	20231026	180700	519504420	18920	18920	18920	18920	1014
153	20231026	180600	519504420	18920	18920	18920	18920	0
154	20231026	180500	519504420	18920	18920	18920	18920	0
155	20231026	180400	519504420	18920	18920	18920	18920	0
156	20231026	180300	519504420	18920	18920	18920	18920	0
157	20231026	180200	519504420	18920	18920	18920	18920	0
158	20231026	180100	519504420	18920	18920	18920	18920	0
159	20231026	180000	519504420	18920	18920	18920	18920	0
160	20231026	175900	519504420	18920	18920	18920	18920	0
161	20231026	175800	519504420	18920	18920	18920	18920	0
162	20231026	175700	519504420	18920	18920	18920	18920	0
163	20231026	175600	519504420	18920	18920	18920	18920	0
164	20231026	175500	519504420	18920	18920	18920	18920	0
165	20231026	175400	519504420	18920	18920	18920	18920	0
166	20231026	175300	519504420	18920	18920	18920	18920	0
167	20231026	175200	519504420	18920	18920	18920	18920	0
168	20231026	175100	519504420	18920	18920	18920	18920	0
169	20231026	175000	519504420	18920	18920	18920	18920	0
170	20231026	174900	519504420	18920	18920	18920	18920	0
171	20231026	174800	519504420	18920	18920	18920	18920	0
172	20231026	174700	519504420	18920	18920	18920	18920	0
173	20231026	174600	519504420	18920	18920	18920	18920	0
174	20231026	174500	519504420	18920	18920	18920	18920	0
175	20231026	174400	519504420	18920	18920	18920	18920	0
176	20231026	174300	519504420	18920	18920	18920	18920	0
177	20231026	174200	519504420	18920	18920	18920	18920	0
178	20231026	174100	519504420	18920	18920	18920	18920	0
179	20231026	174000	519504420	18920	18920	18920	18920	0
180	20231026	173900	519504420	18920	18920	18920	18920	0
181	20231026	173800	519504420	18920	18920	18920	18920	0
182	20231026	173700	519504420	18920	18920	18920	18920	1014
183	20231026	173600	519504420	18920	18920	18920	18920	0
184	20231026	173500	519504420	18920	18920	18920	18920	0
185	20231026	173400	519504420	18920	18920	18920	18920	0
186	20231026	173300	519504420	18920	18920	18920	18920	0
187	20231026	173200	519504420	18920	18920	18920	18920	0
188	20231026	173100	519504420	18920	18920	18920	18920	0
189	20231026	173000	519504420	18920	18920	18920	18920	0
190	20231026	172900	519504420	18920	18920	18920	18920	0
191	20231026	172800	519504420	18920	18920	18920	18920	0
192	20231026	172700	519504420	18920	18920	18920	18920	0
193	20231026	172600	519504420	18920	18920	18920	18920	0
194	20231026	172500	519504420	18920	18920	18920	18920	0
195	20231026	172400	519504420	18920	18920	18920	18920	0
196	20231026	172300	519504420	18920	18920	18920	18920	0
197	20231026	172200	519504420	18920	18920	18920	18920	0
198	20231026	172100	519504420	18920	18920	18920	18920	0
199	20231026	172000	519504420	18920	18920	18920	18920	0
200	20231026	171900	519504420	18920	18920	18920	18920	0
201	20231026	171800	519504420	18920	18920	18920	18920	0
202	20231026	171700	519504420	18920	18920	18920	18920	0
203	20231026	171600	519504420	18920	18920	18920	18920	0
204	20231026	171500	519504420	18920	18920	18920	18920	0
205	20231026	171400	519504420	18920	18920	18920	18920	0
206	20231026	171300	519504420	18920	18920	18920	18920	0
207	20231026	171200	519504420	18920	18920	18920	18920	0
208	20231026	171100	519504420	18920	18920	18920	18920	0
209	20231026	171000	519504420	18920	18920	18920	18920	0
210	20231026	170900	519504420	18920	18920	18920	18920	0
211	20231026	170800	519504420	18920	18920	18920	18920	0
212	20231026	170700	519504420	18920	18920	18920	18920	1014
213	20231026	170600	519504420	18920	18920	18920	18920	0
214	20231026	170500	519504420	18920	18920	18920	18920	0
215	20231026	170400	519504420	18920	18920	18920	18920	0
216	20231026	170300	519504420	18920	18920	18920	18920	0
217	20231026	170200	519504420	18920	18920	18920	18920	0
218	20231026	170100	519504420	18920	18920	18920	18920	0
219	20231026	170000	519504420	18920	18920	18920	18920	0
220	20231026	165900	519504420	18920	18920	18920	18920	0
221	20231026	165800	519504420	18920	18920	18920	18920	0
222	20231026	165700	519504420	18920	18920	18920	18920	0
223	20231026	165600	519504420	18920	18920	18920	18920	0
224	20231026	165500	519504420	18920	18920	18920	18920	0
225	20231026	165400	519504420	18920	18920	18920	18920	0
226	20231026	165300	519504420	18920	18920	18920	18920	0
227	20231026	165200	519504420	18920	18920	18920	18920	0
228	20231026	165100	519504420	18920	18920	18920	18920	0
229	20231026	165000	519504420	18920	18920	18920	18920	0
230	20231026	164900	519504420	18920	18920	18920	18920	0
231	20231026	164800	519504420	18920	18920	18920	18920	0
232	20231026	164700	519504420	18920	18920	18920	18920	0
233	20231026	164600	519504420	18920	18920	18920	18920	0
234	20231026	164500	519504420	18920	18920	18920	18920	0
235	20231026	164400	519504420	18920	18920	18920	18920	0
236	20231026	164300	519504420	18920	18920	18920	18920	0
237	20231026	164200	519504420	18920	18920	18920	18920	0
238	20231026	164100	519504420	18920	18920	18920	18920	0
239	20231026	164000	519504420	18920	18920	18920	18920	0
240	20231026	163900	519504420	18920	18920	18920	18920	0
241	20231026	163800	519504420	18920	18920	18920	18920	0
242	20231026	163700	519504420	18920	18920	18920	18920	1014
243	20231026	163600	519504420	18920	18920	18920	18920	0
244	20231026	163500	519504420	18920	18920	18920	18920	0
245	20231026	163400	519504420	18920	18920	18920	18920	0
246	20231026	163300	519504420	18920	18920	18920	18920	0
247	20231026	163200	519504420	18920	18920	18920	18920	0
248	20231026	163100	519504420	18920	18920	18920	18920	0
249	20231026	163000	519504420	18920	18920	18920	18920	0
250	20231026	162900	519504420	18920	18920	18920	18920	0
251	20231026	162800	519504420	18920	18920	18920	18920	0
252	20231026	162700	519504420	18920	18920	18920	18920	0
253	20231026	162600	519504420	18920	18920	18920	18920	0
254	20231026	162500	519504420	18920	18920	18920	18920	0
255	20231026	162400	519504420	18920	18920	18920	18920	0
256	20231026	162300	519504420	18920	18920	18920	18920	0
257	20231026	162200	519504420	18920	18920	18920	18920	0
258	20231026	162100	519504420	18920	18920	18920	18920	0
259	20231026	162000	519504420	18920	18920	18920	18920	0
260	20231026	161900	519504420	18920	18920	18920	18920	0
261	20231026	161800	519504420	18920	18920	18920	18920	0
262	20231026	161700	519504420	18920	18920	18920	18920	0
263	20231026	161600	519504420	18920	18920	18920	18920	0
264	20231026	161500	519504420	18920	18920	18920	18920	0
265	20231026	161400	519504420	18920	18920	18920	18920	0
266	20231026	161300	519504420	18920	18920	18920	18920	0
267	20231026	161200	519504420	18920	18920	18920	18920	0
268	20231026	161100	519504420	18920	18920	18920	18920	0
269	20231026	161000	519504420	18920	18920	18920	18920	0
270	20231026	160900	519504420	18920	18920	18920	18920	0
271	20231026	160800	519504420	18920	18920	18920	18920	0
272	20231026	160700	519504420	18920	18920	18920	18920	1014
273	20231026	160600	519504420	18920	18920	18920	18920	0
274	20231026	160500	519504420	18920	18920	18920	18920	0
275	20231026	160400	519504420	18920	18920	18920	18920	0
276	20231026	160300	519504420	18920	18920	18920	18920	0
277	20231026	160200	519504420	18920	18920	18920	18920	0
278	20231026	160100	519504420	18920	18920	18920	18920	0
279	20231026	160000	519504420	18920	18920	18920	18920	0
280	20231026	155900	519504420	18920	18920	18920	18920	0
281	20231026	155800	519504420	18920	18920	18920	18920	0
282	20231026	155700	519504420	18920	18920	18920	18920	0
283	20231026	155600	519504420	18920	18920	18920	18920	0
284	20231026	155500	519504420	18920	18920	18920	18920	0
285	20231026	155400	519504420	18920	18920	18920	18920	0
286	20231026	155300	519504420	18920	18920	18920	18920	0
287	20231026	155200	519504420	18920	18920	18920	18920	0
288	20231026	155100	519504420	18920	18920	18920	18920	0
289	20231026	155000	519504420	18920	18920	18920	18920	0
290	20231026	154900	519504420	18920	18920	18920	18920	0
291	20231026	154800	519504420	18920	18920	18920	18920	0
292	20231026	154700	519504420	18920	18920	18920	18920	0
293	20231026	154600	519504420	18920	18920	18920	18920	0
294	20231026	154500	519504420	18920	18920	18920	18920	0
295	20231026	154400	519504420	18920	18920	18920	18920	0
296	20231026	154300	519504420	18920	18920	18920	18920	0
297	20231026	154200	519504420	18920	18920	18920	18920	0
298	20231026	154100	519504420	18920	18920	18920	18920	0
299	20231026	154000	519504420	18920	18920	18920	18920	0
300	20231026	153900	519504420	18920	18920	18920	18920	0
301	20231026	153800	519504420	18920	18920	18920	18920	0
302	20231026	153700	519504420	18920	18920	18920	18920	1014
303	20231026	153600	519504420	18920	18920	18920	18920	0
304	20231026	153500	519504420	18920	18920	18920	18920	0
305	20231026	153400	519504420	18920	18920	18920	18920	0
306	20231026	153300	519504420	18920	18920	18920	18920	0
307	20231026	153200	519504420	18920	18920	18920	18920	0
308	20231026	153100	519504420	18920	18920	18920	18920	0
309	20231026	153000	519504420	18920	18920	18920	18920	1014
310	20231026	152900	500319540	18910	18910	18910	18910	0
311	20231026	152800	500319540	18910	18910	18910	18910	0
312	20231026	152700	500319540	18910	18910	18910	18910	0
313	20231026	152600	500319540	18910	18910	18910	18910	0
314	20231026	152500	500319540	18910	18910	18910	18910	0
315	20231026	152400	500319540	18910	18910	18910	18910	0
316	20231026	152300	500319540	18910	18910	18910	18910	0
317	20231026	152200	500319540	18910	18910	18910	18910	0
318	20231026	152100	500319540	18910	18910	18910	18910	0
319	20231026	152000	500319540	18910	18910	18910	18910	0
320	20231026	151900	500319540	18910	18910	18920	18910	46
321	20231026	151800	499449610	18910	18920	18930	18910	110
322	20231026	151700	497368790	18910	18910	18920	18860	124
323	20231026	151600	495027010	18910	18910	18930	18910	224
324	20231026	151500	490788680	18910	18870	18920	18860	310
325	20231026	151400	484937250	18930	18840	18930	18840	769
326	20231026	151300	470445640	18840	18830	18840	18830	68
327	20231026	151200	469165040	18840	18830	18840	18830	23
328	20231026	151100	468731790	18840	18840	18840	18840	52
329	20231026	151000	467752110	18850	18820	18860	18820	65
330	20231026	150900	466527360	18820	18870	18880	18820	77
331	20231026	150800	465075650	18880	18890	18890	18880	37
332	20231026	150700	464377070	18860	18900	18900	18860	80
333	20231026	150600	462866990	18910	18900	18910	18900	59
334	20231026	150500	461751460	18910	18910	18910	18910	7
335	20231026	150400	461619090	18920	18920	18920	18920	50
336	20231026	150300	460673090	18930	18910	18930	18750	185
337	20231026	150200	457184860	18910	18910	18910	18910	14
338	20231026	150100	456920120	18950	18850	18950	18690	139
339	20231026	150000	454310920	18840	18840	18840	18840	11
340	20231026	145900	454103680	18850	18940	18940	18850	123
341	20231026	145800	451783380	18940	18830	18940	18830	42
342	20231026	145700	450989790	18860	18920	18940	18720	99
343	20231026	145600	449127090	18930	18920	18930	18910	57
344	20231026	145500	448048690	18860	18930	18930	18860	266
345	20231026	145400	443025010	18940	18920	18940	18920	145
346	20231026	145300	440279880	18910	18930	18930	18900	81
347	20231026	145200	438748010	18940	18940	18950	18940	43
348	20231026	145100	437933570	18940	18890	18940	18890	211
349	20231026	145000	433940640	18890	18890	18890	18890	21
350	20231026	144900	433543950	18910	18920	18940	18900	143
351	20231026	144800	430837580	18930	18840	18940	18840	212
352	20231026	144700	426833210	18840	18810	18840	18810	44
353	20231026	144600	426004840	18830	18850	18850	18710	268
354	20231026	144500	420971130	18860	18860	18860	18860	1
355	20231026	144400	420952270	18860	18870	18870	18860	17
356	20231026	144300	420631510	18850	18840	18850	18840	45
357	20231026	144200	419783450	18870	18870	18870	18870	7
358	20231026	144100	419651360	18950	18960	18990	18880	32
359	20231026	144000	419045540	18980	18990	18990	18980	77
360	20231026	143900	417584040	18980	18940	19070	18930	380
361	20231026	143800	410378470	18920	18920	18930	18920	99
362	20231026	143700	408504790	18880	18890	18940	18880	260
363	20231026	143600	403592380	18900	18760	18900	18760	89
364	20231026	143500	401911470	18910	19080	19090	18870	127
365	20231026	143400	399505470	19090	18930	19090	18880	383
366	20231026	143300	392231900	18940	18940	18950	18940	196
367	20231026	143200	388519410	18940	18940	18950	18940	162
368	20231026	143100	385450630	18940	18960	18960	18890	100
369	20231026	143000	383558190	18960	18950	18960	18950	60
370	20231026	142900	382421000	18960	18960	18960	18910	182
371	20231026	142800	378976200	18980	18870	18980	18870	165
372	20231026	142700	375853810	18870	18860	18870	18860	15
373	20231026	142600	375570820	18870	18870	18870	18870	146
374	20231026	142500	372815800	18870	18870	18870	18870	49
375	20231026	142400	371891170	18870	18870	18870	18870	50
376	20231026	142300	370947670	18880	18880	18880	18880	0
377	20231026	142200	370947670	18880	18860	18880	18860	85
378	20231026	142100	369343990	18860	18820	18860	18820	260
379	20231026	142000	364448970	18880	18870	18880	18870	10
380	20231026	141900	364260250	18870	18890	18890	18870	28
381	20231026	141800	363731650	18880	18900	18900	18840	170
382	20231026	141700	360526500	18910	18920	18920	18860	261
383	20231026	141600	355601370	18960	18950	18960	18930	68
384	20231026	141500	354313360	18950	18820	18980	18820	121
385	20231026	141400	352024720	18820	18820	18820	18820	3
386	20231026	141300	351968260	18830	18830	18830	18760	58
387	20231026	141200	350879250	18830	18780	18830	18760	164
388	20231026	141100	347798920	18840	18840	18850	18840	13
389	20231026	141000	347553990	18850	18830	18850	18830	37
390	20231026	140900	346857040	18850	18830	18850	18830	26
391	20231026	140800	346367330	18850	18930	18930	18830	91
392	20231026	140700	344651500	18920	18760	18940	18760	852
393	20231026	140600	328615970	18760	18760	18760	18760	49
394	20231026	140500	327696730	18760	18760	18760	18760	0
395	20231026	140400	327696730	18760	18760	18760	18760	0
396	20231026	140300	327696730	18760	18760	18760	18760	0
397	20231026	140200	327696730	18760	18760	18760	18760	0
398	20231026	140100	327696730	18760	18760	18760	18760	0
399	20231026	140000	327696730	18760	18750	18760	18750	222
400	20231026	135900	323534060	18750	18750	18750	18750	0
401	20231026	135800	323534060	18750	18750	18750	18750	0
402	20231026	135700	323534060	18750	18750	18750	18750	0
403	20231026	135600	323534060	18750	18750	18750	18740	94
404	20231026	135500	321771630	18750	18730	18750	18730	39
405	20231026	135400	321040540	18730	18730	18730	18730	14
406	20231026	135300	320778320	18730	18730	18730	18730	165
407	20231026	135200	317687870	18730	18730	18730	18730	0
408	20231026	135100	317687870	18730	18710	18730	18710	42
409	20231026	135000	316901640	18710	18710	18710	18710	14
410	20231026	134900	316639700	18710	18710	18710	18710	0
411	20231026	134800	316639700	18710	18710	18710	18710	3
412	20231026	134700	316583570	18710	18710	18710	18710	0
413	20231026	134600	316583570	18710	18730	18730	18710	46
414	20231026	134500	315722190	18740	18740	18740	18740	4
415	20231026	134400	315647230	18740	18740	18740	18740	16
416	20231026	134300	315347390	18740	18710	18740	18710	57
417	20231026	134200	314280370	18710	18700	18710	18700	33
418	20231026	134100	313663150	18700	18700	18700	18700	0
419	20231026	134000	313663150	18700	18700	18700	18700	0
420	20231026	133900	313663150	18700	18700	18700	18700	0
421	20231026	133800	313663150	18700	18700	18700	18700	0
422	20231026	133700	313663150	18700	18700	18700	18700	176
423	20231026	133600	310371950	18750	18760	18760	18750	9
424	20231026	133500	310203130	18770	18760	18770	18760	8
425	20231026	133400	310053040	18700	18760	18770	18700	145
426	20231026	133300	307340430	18750	18690	18750	18690	33
427	20231026	133200	306722220	18750	18750	18750	18750	0
428	20231026	133100	306722220	18750	18760	18760	18700	201
429	20231026	133000	302959800	18770	18770	18770	18770	6
430	20231026	132900	302847180	18760	18770	18770	18760	50
431	20231026	132800	301908900	18770	18760	18770	18760	8
432	20231026	132700	301758810	18770	18770	18770	18760	66
433	20231026	132600	300520060	18780	18770	18780	18770	9
434	20231026	132500	300351110	18730	18730	18730	18730	209
435	20231026	132400	296436540	18700	18780	18780	18700	62
436	20231026	132300	295274050	18780	18780	18780	18780	0
437	20231026	132200	295274050	18780	18780	18780	18780	19
438	20231026	132100	294917230	18780	18780	18780	18780	50
439	20231026	132000	293978230	18790	18780	18790	18780	12
440	20231026	131900	293752810	18790	18780	18790	18780	22
441	20231026	131800	293339480	18780	18800	18800	18730	103
442	20231026	131700	291406800	18790	18800	18800	18790	50
443	20231026	131600	290467220	18790	18790	18790	18790	80
444	20231026	131500	288964020	18790	18780	18790	18780	26
445	20231026	131400	288475600	18820	18810	18820	18810	36
446	20231026	131300	287798430	18840	18830	18840	18830	15
447	20231026	131200	287515970	18840	18840	18840	18840	13
448	20231026	131100	287271050	18840	18840	18840	18840	0
449	20231026	131000	287271050	18840	18840	18840	18780	129
450	20231026	130900	284842440	18870	18870	18870	18870	42
451	20231026	130800	284049900	18890	18890	18890	18890	7
452	20231026	130700	283917670	18970	18700	18970	18700	168
453	20231026	130600	280755820	18700	18700	18700	18700	0
454	20231026	130500	280755820	18700	18700	18700	18700	0
455	20231026	130400	280755820	18700	18700	18700	18700	3
456	20231026	130300	280699720	18700	18700	18700	18700	21
457	20231026	130200	280307020	18680	18680	18680	18680	0
458	20231026	130100	280307020	18680	18680	18680	18680	0
459	20231026	130000	280307020	18680	18680	18680	18680	0
460	20231026	125900	280307020	18680	18700	18700	18680	10
461	20231026	125800	280120120	18710	18710	18710	18710	0
462	20231026	125700	280120120	18710	18710	18710	18710	0
463	20231026	125600	280120120	18710	18710	18710	18710	0
464	20231026	125500	280120120	18710	18710	18710	18710	20
465	20231026	125400	279745920	18710	18710	18710	18710	0
466	20231026	125300	279745920	18710	18680	18710	18650	152
467	20231026	125200	276907770	18740	18740	18740	18740	0
468	20231026	125100	276907770	18740	18740	18740	18740	0
469	20231026	125000	276907770	18740	18740	18740	18740	0
470	20231026	124900	276907770	18740	18740	18740	18740	56
471	20231026	124800	275858330	18780	18780	18780	18780	1
472	20231026	124700	275839550	18710	18780	18790	18710	63
473	20231026	124600	274658300	18800	18730	18800	18730	138
474	20231026	124500	272073070	18730	18710	18730	18710	77
475	20231026	124400	270632380	18710	18710	18710	18710	48
476	20231026	124300	269734300	18720	18820	18820	18720	272
477	20231026	124200	264621950	18880	18880	18880	18880	0
478	20231026	124100	264621950	18880	18880	18880	18880	0
479	20231026	124000	264621950	18880	18880	18880	18880	0
480	20231026	123900	264621950	18880	18880	18890	18880	94
481	20231026	123800	262847200	18900	18900	18900	18900	26
482	20231026	123700	262355800	18930	18790	18930	18790	1275
483	20231026	123600	238329490	18790	18790	18790	18790	264
484	20231026	123500	233368930	18780	18780	18780	18780	0
485	20231026	123400	233368930	18780	18780	18780	18780	0
486	20231026	123300	233368930	18780	18780	18780	18780	0
487	20231026	123200	233368930	18780	18780	18780	18780	0
488	20231026	123100	233368930	18780	18780	18780	18780	0
489	20231026	123000	233368930	18780	18790	18790	18780	53
490	20231026	122900	232373560	18790	18790	18790	18790	0
491	20231026	122800	232373560	18790	18790	18790	18790	0
492	20231026	122700	232373560	18790	18790	18790	18790	0
493	20231026	122600	232373560	18790	18790	18790	18790	101
494	20231026	122500	230475770	18780	18780	18780	18780	0
495	20231026	122400	230475770	18780	18760	18780	18760	20
496	20231026	122300	230100450	18760	18760	18760	18760	152
497	20231026	122200	227248930	18750	18710	18770	18710	196
498	20231026	122100	223578970	18700	18700	18700	18700	0
499	20231026	122000	223578970	18700	18700	18700	18700	53
500	20231026	121900	222587870	18700	18700	18700	18700	1
501	20231026	121800	222569170	18690	18700	18710	18680	105
502	20231026	121700	220606150	18700	18700	18700	18700	0
503	20231026	121600	220606150	18700	18700	18700	18700	14
504	20231026	121500	220344350	18700	18700	18700	18700	1
505	20231026	121400	220325650	18700	18700	18700	18700	0
506	20231026	121300	220325650	18700	18690	18700	18690	20
507	20231026	121200	219951820	18690	18690	18690	18690	0
508	20231026	121100	219951820	18690	18690	18690	18690	71
509	20231026	121000	218624830	18690	18690	18690	18690	0
510	20231026	120900	218624830	18690	18690	18690	18690	14
511	20231026	120800	218363170	18660	18660	18660	18660	0
512	20231026	120700	218363170	18660	18710	18710	18660	199
513	20231026	120600	214640580	18720	18720	18720	18720	0
514	20231026	120500	214640580	18720	18710	18720	18710	80
515	20231026	120400	213143410	18720	18720	18720	18720	28
516	20231026	120300	212619250	18710	18680	18740	18680	595
517	20231026	120200	201496920	18680	18680	18680	18680	1
518	20231026	120100	201478240	18680	18680	18680	18680	2
519	20231026	120000	201440880	18680	18680	18680	18680	0
520	20231026	115900	201440880	18680	18670	18680	18670	11
521	20231026	115800	201235410	18670	18670	18670	18670	0
522	20231026	115700	201235410	18670	18670	18680	18670	71
523	20231026	115600	199909830	18670	18660	18670	18660	17
524	20231026	115500	199592450	18660	18670	18670	18660	53
525	20231026	115400	198603020	18680	18680	18680	18680	8
526	20231026	115300	198453580	18680	18680	18680	18680	0
527	20231026	115200	198453580	18680	18720	18720	18680	23
528	20231026	115100	198023820	18720	18630	18720	18630	142
529	20231026	115000	195369040	18640	18660	18660	18640	13
530	20231026	114900	195126590	18650	18670	18670	18650	22
531	20231026	114800	194716130	18670	18670	18670	18670	6
532	20231026	114700	194604110	18670	18670	18670	18670	13
533	20231026	114600	194361400	18630	18630	18630	18630	0
534	20231026	114500	194361400	18630	18630	18630	18630	0
535	20231026	114400	194361400	18630	18650	18650	18630	84
536	20231026	114300	192796050	18640	18640	18640	18640	0
537	20231026	114200	192796050	18640	18640	18640	18640	0
538	20231026	114100	192796050	18640	18720	18720	18640	244
539	20231026	114000	188237350	18720	18720	18720	18720	0
540	20231026	113900	188237350	18720	18720	18720	18720	8
541	20231026	113800	188087590	18720	18720	18720	18720	8
542	20231026	113700	187937830	18710	18710	18710	18710	23
543	20231026	113600	187507500	18720	18720	18720	18710	22
544	20231026	113500	187095810	18720	18720	18720	18720	8
545	20231026	113400	186946050	18710	18710	18710	18710	17
546	20231026	113300	186627980	18720	18720	18720	18720	0
547	20231026	113200	186627980	18720	18710	18720	18710	9
548	20231026	113100	186459560	18720	18720	18730	18720	84
549	20231026	113000	184887000	18720	18720	18720	18720	53
550	20231026	112900	183894840	18720	18720	18720	18720	8
551	20231026	112800	183745080	18720	18720	18720	18720	8
552	20231026	112700	183595320	18720	18720	18720	18720	8
553	20231026	112600	183445560	18720	18720	18720	18720	0
554	20231026	112500	183445560	18720	18720	18720	18720	8
555	20231026	112400	183295800	18720	18720	18720	18720	8
556	20231026	112300	183146040	18720	18720	18720	18720	0
557	20231026	112200	183146040	18720	18720	18720	18720	8
558	20231026	112100	182996280	18720	18720	18720	18720	0
559	20231026	112000	182996280	18720	18730	18730	18720	21
560	20231026	111900	182603020	18740	18740	18740	18740	0
561	20231026	111800	182603020	18740	18740	18740	18740	0
562	20231026	111700	182603020	18740	18740	18740	18740	0
563	20231026	111600	182603020	18740	18740	18740	18740	0
564	20231026	111500	182603020	18740	18780	18780	18740	69
565	20231026	111400	181309640	18730	18710	18730	18710	24
566	20231026	111300	180860420	18710	18700	18710	18700	34
567	20231026	111200	180224420	18690	18700	18700	18690	13
568	20231026	111100	179981370	18690	18690	18690	18690	18
569	20231026	111000	179644950	18690	18690	18690	18690	8
570	20231026	110900	179495430	18680	18680	18680	18680	10
571	20231026	110800	179308630	18690	18690	18690	18690	5
572	20231026	110700	179215180	18690	18700	18710	18690	50
573	20231026	110600	178280230	18690	18690	18690	18690	16
574	20231026	110500	177981190	18660	18650	18660	18650	60
575	20231026	110400	176861840	18650	18670	18670	18640	213
576	20231026	110300	172890370	18680	18680	18680	18680	10
577	20231026	110200	172703570	18710	18730	18730	18710	29
578	20231026	110100	172160700	18730	18730	18730	18730	0
579	20231026	110000	172160700	18730	18670	18730	18670	43
580	20231026	105900	171355610	18660	18660	18660	18660	0
581	20231026	105800	171355610	18660	18660	18660	18660	0
582	20231026	105700	171355610	18660	18660	18660	18660	45
583	20231026	105600	170515910	18650	18660	18660	18650	22
584	20231026	105500	170105540	18660	18660	18660	18660	0
585	20231026	105400	170105540	18660	18660	18660	18660	0
586	20231026	105300	170105540	18660	18660	18660	18660	14
587	20231026	105200	169844300	18660	18710	18710	18640	550
588	20231026	105100	159573480	18680	18670	18680	18670	15
589	20231026	105000	159293410	18670	18670	18670	18670	24
590	20231026	104900	158845330	18690	18690	18690	18690	0
591	20231026	104800	158845330	18690	18690	18690	18690	3
592	20231026	104700	158789260	18690	18690	18690	18690	67
593	20231026	104600	157537030	18700	18720	18720	18700	24
594	20231026	104500	157087980	18770	18770	18770	18770	1
595	20231026	104400	157069210	18730	18690	18770	18690	40
596	20231026	104300	156320040	18690	18660	18690	18660	19
597	20231026	104200	155965350	18660	18670	18670	18660	28
598	20231026	104100	155442820	18690	18690	18690	18690	1
599	20231026	104000	155424130	18680	18680	18680	18680	5
600	20231026	103900	155330730	18700	18750	18750	18660	89
601	20231026	103800	153667530	18760	18760	18760	18760	9
602	20231026	103700	153498690	18760	18760	18760	18760	14
603	20231026	103600	153236050	18770	18770	18770	18770	25
604	20231026	103500	152766800	18780	18780	18780	18780	21
605	20231026	103400	152372420	18790	18780	18790	18780	35
606	20231026	103300	151714880	18770	18770	18770	18770	8
607	20231026	103200	151564720	18770	18680	18780	18680	47
608	20231026	103100	150684500	18660	18660	18660	18660	19
609	20231026	103000	150329960	18660	18660	18660	18660	16
610	20231026	102900	150031400	18670	18700	18700	18670	51
611	20231026	102800	149078640	18700	18700	18700	18700	1
612	20231026	102700	149059940	18670	18680	18700	18670	35
613	20231026	102600	148406190	18660	18660	18660	18660	42
614	20231026	102500	147622470	18670	18680	18680	18660	19
615	20231026	102400	147267670	18680	18700	18700	18680	21
616	20231026	102300	146875070	18740	18740	18740	18740	1
617	20231026	102200	146856330	18740	18740	18740	18690	29
618	20231026	102100	146313410	18790	18800	18920	18790	130
619	20231026	102000	143863670	18790	18750	18790	18750	62
620	20231026	101900	142700330	18750	18750	18750	18750	9
621	20231026	101800	142531580	18740	18690	18740	18690	17
622	20231026	101700	142213520	18700	18680	18700	18680	21
623	20231026	101600	141821140	18680	18720	18720	18680	11
624	20231026	101500	141615430	18720	18700	18720	18700	20
625	20231026	101400	141241330	18700	18740	18740	18660	167
626	20231026	101300	138123750	18750	18720	18750	18720	19
627	20231026	101200	137767600	18660	18660	18660	18660	24
628	20231026	101100	137319760	18660	18660	18660	18660	2
629	20231026	101000	137282440	18660	18680	18680	18660	73
630	20231026	100900	135919540	18690	18690	18690	18690	0
631	20231026	100800	135919540	18690	18740	18740	18690	12
632	20231026	100700	135694820	18750	18740	18750	18740	60
633	20231026	100600	134570400	18750	18760	18760	18740	32
634	20231026	100500	133970470	18760	18760	18760	18760	3
635	20231026	100400	133914190	18760	18770	18780	18760	32
636	20231026	100300	133313530	18760	18690	18770	18690	54
637	20231026	100200	132302310	18670	18670	18670	18670	0
638	20231026	100100	132302310	18670	18670	18670	18670	8
639	20231026	100000	132152950	18660	18660	18660	18660	12
640	20231026	095900	131929030	18660	18660	18660	18660	3
641	20231026	095800	131873050	18660	18670	18670	18660	26
642	20231026	095700	131387740	18680	18690	18690	18680	50
643	20231026	095600	130453320	18690	18680	18700	18680	188
644	20231026	095500	126939670	18650	18680	18700	18630	290
645	20231026	095400	121531160	18670	18690	18690	18670	38
646	20231026	095300	120821520	18660	18650	18680	18640	175
647	20231026	095200	117557780	18640	18640	18640	18630	78
648	20231026	095100	116104210	18640	18730	18730	18640	73
649	20231026	095000	114740350	18840	18840	18840	18840	28
650	20231026	094900	114212830	18850	18720	18940	18720	35
651	20231026	094800	113554810	18700	18700	18700	18700	0
652	20231026	094700	113554810	18700	18700	18700	18700	5
653	20231026	094600	113461310	18690	18690	18690	18690	5
654	20231026	094500	113367860	18680	18680	18720	18680	48
655	20231026	094400	112471130	18730	18710	18730	18710	30
656	20231026	094300	111909660	18720	18720	18720	18720	0
657	20231026	094200	111909660	18720	18760	18760	18690	37
658	20231026	094100	111217620	18770	18800	18800	18770	14
659	20231026	094000	110954780	18790	18790	18790	18780	12
660	20231026	093900	110729380	18810	18910	18920	18810	53
661	20231026	093800	109727190	18920	18720	18940	18720	136
662	20231026	093700	107168830	18730	18690	18730	18690	60
663	20231026	093600	106046670	18690	18650	18690	18650	97
664	20231026	093500	104236530	18740	18710	18740	18630	718
665	20231026	093400	90841720	18720	18790	18790	18720	18
666	20231026	093300	90504050	18800	18880	18880	18790	35
667	20231026	093200	89845970	18880	18940	18940	18880	6
668	20231026	093100	89732430	18990	18680	19220	18680	854
669	20231026	093000	73540290	18680	18660	18680	18660	306
670	20231026	092900	67827620	18670	18670	18670	18670	14
671	20231026	092800	67566240	18660	18660	18660	18660	0
672	20231026	092700	67566240	18660	18660	18660	18660	0
673	20231026	092600	67566240	18660	18680	18680	18650	236
674	20231026	092500	63162220	18680	18680	18690	18680	99
675	20231026	092400	61312690	18680	18710	18710	18680	160
676	20231026	092300	58322560	18720	18730	18740	18720	14
677	20231026	092200	58060430	18720	18730	18730	18720	12
678	20231026	092100	57835780	18690	18700	18740	18690	42
679	20231026	092000	57050580	18690	18700	18700	18690	75
680	20231026	091900	55648200	18700	18690	18700	18690	38
681	20231026	091800	54937840	18690	18710	18710	18690	405
682	20231026	091700	47365280	18720	18720	18720	18720	107
683	20231026	091600	45362240	18730	18730	18730	18730	0
684	20231026	091500	45362240	18730	18730	18730	18730	110
685	20231026	091400	43301940	18740	18740	18740	18740	10
686	20231026	091300	43114540	18730	18720	18730	18720	44
687	20231026	091200	42290530	18720	18720	18720	18710	24
688	20231026	091100	41841280	18720	18800	18800	18720	182
689	20231026	091000	38424680	18850	18930	18930	18850	10
690	20231026	090900	38235940	18940	18960	18960	18880	297
691	20231026	090800	32623460	18960	18780	18960	18780	291
692	20231026	090700	27145230	18790	18730	18790	18730	87
693	20231026	090600	25513120	18720	18790	18800	18720	72
694	20231026	090500	24161630	18790	18820	18820	18790	86
695	20231026	090400	22543890	18820	18820	18820	18820	1
696	20231026	090300	22525070	18820	18890	18890	18820	347
697	20231026	090200	15979830	18900	18910	18910	18890	135
698	20231026	090100	13428050	18870	18940	18950	18870	305
699	20231026	090000	7668620	19110	18880	19110	18880	406