KissMeData/373170/min/candle-20231026.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231026	205100	296105900	18910	18910	18910	18910	76
3	20231026	205000	296105900	18910	18910	18910	18910	0
4	20231026	204900	296105900	18910	18910	18910	18910	0
5	20231026	204800	296105900	18910	18910	18910	18910	0
6	20231026	204700	296105900	18910	18910	18910	18910	0
7	20231026	204600	296105900	18910	18910	18910	18910	0
8	20231026	204500	296105900	18910	18910	18910	18910	0
9	20231026	204400	296105900	18910	18910	18910	18910	0
10	20231026	204300	296105900	18910	18910	18910	18910	0
11	20231026	204200	296105900	18910	18910	18910	18910	0
12	20231026	204100	296105900	18910	18910	18910	18910	0
13	20231026	204000	296105900	18910	18910	18910	18910	0
14	20231026	203900	296105900	18910	18910	18910	18910	0
15	20231026	203800	296105900	18910	18910	18910	18910	0
16	20231026	203700	296105900	18910	18910	18910	18910	0
17	20231026	203600	296105900	18910	18910	18910	18910	0
18	20231026	203500	296105900	18910	18910	18910	18910	0
19	20231026	203400	296105900	18910	18910	18910	18910	0
20	20231026	203300	296105900	18910	18910	18910	18910	0
21	20231026	203200	296105900	18910	18910	18910	18910	0
22	20231026	203100	296105900	18910	18910	18910	18910	0
23	20231026	203000	296105900	18910	18910	18910	18910	0
24	20231026	202900	296105900	18910	18910	18910	18910	0
25	20231026	202800	296105900	18910	18910	18910	18910	0
26	20231026	202700	296105900	18910	18910	18910	18910	0
27	20231026	202600	296105900	18910	18910	18910	18910	0
28	20231026	202500	296105900	18910	18910	18910	18910	0
29	20231026	202400	296105900	18910	18910	18910	18910	0
30	20231026	202300	296105900	18910	18910	18910	18910	0
31	20231026	202200	296105900	18910	18910	18910	18910	0
32	20231026	202100	296105900	18910	18910	18910	18910	76
33	20231026	202000	296105900	18910	18910	18910	18910	0
34	20231026	201900	296105900	18910	18910	18910	18910	0
35	20231026	201800	296105900	18910	18910	18910	18910	0
36	20231026	201700	296105900	18910	18910	18910	18910	0
37	20231026	201600	296105900	18910	18910	18910	18910	0
38	20231026	201500	296105900	18910	18910	18910	18910	0
39	20231026	201400	296105900	18910	18910	18910	18910	0
40	20231026	201300	296105900	18910	18910	18910	18910	0
41	20231026	201200	296105900	18910	18910	18910	18910	0
42	20231026	201100	296105900	18910	18910	18910	18910	0
43	20231026	201000	296105900	18910	18910	18910	18910	0
44	20231026	200900	296105900	18910	18910	18910	18910	0
45	20231026	200800	296105900	18910	18910	18910	18910	0
46	20231026	200700	296105900	18910	18910	18910	18910	0
47	20231026	200600	296105900	18910	18910	18910	18910	0
48	20231026	200500	296105900	18910	18910	18910	18910	0
49	20231026	200400	296105900	18910	18910	18910	18910	0
50	20231026	200300	296105900	18910	18910	18910	18910	0
51	20231026	200200	296105900	18910	18910	18910	18910	0
52	20231026	200100	296105900	18910	18910	18910	18910	0
53	20231026	200000	296105900	18910	18910	18910	18910	0
54	20231026	195900	296105900	18910	18910	18910	18910	0
55	20231026	195800	296105900	18910	18910	18910	18910	0
56	20231026	195700	296105900	18910	18910	18910	18910	0
57	20231026	195600	296105900	18910	18910	18910	18910	0
58	20231026	195500	296105900	18910	18910	18910	18910	0
59	20231026	195400	296105900	18910	18910	18910	18910	0
60	20231026	195300	296105900	18910	18910	18910	18910	0
61	20231026	195200	296105900	18910	18910	18910	18910	0
62	20231026	195100	296105900	18910	18910	18910	18910	76
63	20231026	195000	296105900	18910	18910	18910	18910	0
64	20231026	194900	296105900	18910	18910	18910	18910	0
65	20231026	194800	296105900	18910	18910	18910	18910	0
66	20231026	194700	296105900	18910	18910	18910	18910	0
67	20231026	194600	296105900	18910	18910	18910	18910	0
68	20231026	194500	296105900	18910	18910	18910	18910	0
69	20231026	194400	296105900	18910	18910	18910	18910	0
70	20231026	194300	296105900	18910	18910	18910	18910	0
71	20231026	194200	296105900	18910	18910	18910	18910	0
72	20231026	194100	296105900	18910	18910	18910	18910	0
73	20231026	194000	296105900	18910	18910	18910	18910	0
74	20231026	193900	296105900	18910	18910	18910	18910	0
75	20231026	193800	296105900	18910	18910	18910	18910	0
76	20231026	193700	296105900	18910	18910	18910	18910	0
77	20231026	193600	296105900	18910	18910	18910	18910	0
78	20231026	193500	296105900	18910	18910	18910	18910	0
79	20231026	193400	296105900	18910	18910	18910	18910	0
80	20231026	193300	296105900	18910	18910	18910	18910	0
81	20231026	193200	296105900	18910	18910	18910	18910	0
82	20231026	193100	296105900	18910	18910	18910	18910	0
83	20231026	193000	296105900	18910	18910	18910	18910	0
84	20231026	192900	296105900	18910	18910	18910	18910	0
85	20231026	192800	296105900	18910	18910	18910	18910	0
86	20231026	192700	296105900	18910	18910	18910	18910	0
87	20231026	192600	296105900	18910	18910	18910	18910	0
88	20231026	192500	296105900	18910	18910	18910	18910	0
89	20231026	192400	296105900	18910	18910	18910	18910	0
90	20231026	192300	296105900	18910	18910	18910	18910	0
91	20231026	192200	296105900	18910	18910	18910	18910	0
92	20231026	192100	296105900	18910	18910	18910	18910	76
93	20231026	192000	296105900	18910	18910	18910	18910	0
94	20231026	191900	296105900	18910	18910	18910	18910	0
95	20231026	191800	296105900	18910	18910	18910	18910	0
96	20231026	191700	296105900	18910	18910	18910	18910	0
97	20231026	191600	296105900	18910	18910	18910	18910	0
98	20231026	191500	296105900	18910	18910	18910	18910	0
99	20231026	191400	296105900	18910	18910	18910	18910	0
100	20231026	191300	296105900	18910	18910	18910	18910	0
101	20231026	191200	296105900	18910	18910	18910	18910	0
102	20231026	191100	296105900	18910	18910	18910	18910	0
103	20231026	191000	296105900	18910	18910	18910	18910	0
104	20231026	190900	296105900	18910	18910	18910	18910	0
105	20231026	190800	296105900	18910	18910	18910	18910	0
106	20231026	190700	296105900	18910	18910	18910	18910	0
107	20231026	190600	296105900	18910	18910	18910	18910	0
108	20231026	190500	296105900	18910	18910	18910	18910	0
109	20231026	190400	296105900	18910	18910	18910	18910	0
110	20231026	190300	296105900	18910	18910	18910	18910	0
111	20231026	190200	296105900	18910	18910	18910	18910	0
112	20231026	190100	296105900	18910	18910	18910	18910	0
113	20231026	190000	296105900	18910	18910	18910	18910	0
114	20231026	185900	296105900	18910	18910	18910	18910	0
115	20231026	185800	296105900	18910	18910	18910	18910	0
116	20231026	185700	296105900	18910	18910	18910	18910	0
117	20231026	185600	296105900	18910	18910	18910	18910	0
118	20231026	185500	296105900	18910	18910	18910	18910	0
119	20231026	185400	296105900	18910	18910	18910	18910	0
120	20231026	185300	296105900	18910	18910	18910	18910	0
121	20231026	185200	296105900	18910	18910	18910	18910	0
122	20231026	185100	296105900	18910	18910	18910	18910	76
123	20231026	185000	296105900	18910	18910	18910	18910	0
124	20231026	184900	296105900	18910	18910	18910	18910	0
125	20231026	184800	296105900	18910	18910	18910	18910	0
126	20231026	184700	296105900	18910	18910	18910	18910	0
127	20231026	184600	296105900	18910	18910	18910	18910	0
128	20231026	184500	296105900	18910	18910	18910	18910	0
129	20231026	184400	296105900	18910	18910	18910	18910	0
130	20231026	184300	296105900	18910	18910	18910	18910	0
131	20231026	184200	296105900	18910	18910	18910	18910	0
132	20231026	184100	296105900	18910	18910	18910	18910	0
133	20231026	184000	296105900	18910	18910	18910	18910	0
134	20231026	183900	296105900	18910	18910	18910	18910	0
135	20231026	183800	296105900	18910	18910	18910	18910	0
136	20231026	183700	296105900	18910	18910	18910	18910	0
137	20231026	183600	296105900	18910	18910	18910	18910	0
138	20231026	183500	296105900	18910	18910	18910	18910	0
139	20231026	183400	296105900	18910	18910	18910	18910	0
140	20231026	183300	296105900	18910	18910	18910	18910	0
141	20231026	183200	296105900	18910	18910	18910	18910	0
142	20231026	183100	296105900	18910	18910	18910	18910	0
143	20231026	183000	296105900	18910	18910	18910	18910	0
144	20231026	182900	296105900	18910	18910	18910	18910	0
145	20231026	182800	296105900	18910	18910	18910	18910	0
146	20231026	182700	296105900	18910	18910	18910	18910	0
147	20231026	182600	296105900	18910	18910	18910	18910	0
148	20231026	182500	296105900	18910	18910	18910	18910	0
149	20231026	182400	296105900	18910	18910	18910	18910	0
150	20231026	182300	296105900	18910	18910	18910	18910	0
151	20231026	182200	296105900	18910	18910	18910	18910	0
152	20231026	182100	296105900	18910	18910	18910	18910	76
153	20231026	182000	296105900	18910	18910	18910	18910	0
154	20231026	181900	296105900	18910	18910	18910	18910	0
155	20231026	181800	296105900	18910	18910	18910	18910	0
156	20231026	181700	296105900	18910	18910	18910	18910	0
157	20231026	181600	296105900	18910	18910	18910	18910	0
158	20231026	181500	296105900	18910	18910	18910	18910	0
159	20231026	181400	296105900	18910	18910	18910	18910	0
160	20231026	181300	296105900	18910	18910	18910	18910	0
161	20231026	181200	296105900	18910	18910	18910	18910	0
162	20231026	181100	296105900	18910	18910	18910	18910	0
163	20231026	181000	296105900	18910	18910	18910	18910	0
164	20231026	180900	296105900	18910	18910	18910	18910	0
165	20231026	180800	296105900	18910	18910	18910	18910	0
166	20231026	180700	296105900	18910	18910	18910	18910	0
167	20231026	180600	296105900	18910	18910	18910	18910	0
168	20231026	180500	296105900	18910	18910	18910	18910	0
169	20231026	180400	296105900	18910	18910	18910	18910	0
170	20231026	180300	296105900	18910	18910	18910	18910	0
171	20231026	180200	296105900	18910	18910	18910	18910	0
172	20231026	180100	296105900	18910	18910	18910	18910	0
173	20231026	180000	296105900	18910	18910	18910	18910	0
174	20231026	175900	296105900	18910	18910	18910	18910	0
175	20231026	175800	296105900	18910	18910	18910	18910	0
176	20231026	175700	296105900	18910	18910	18910	18910	0
177	20231026	175600	296105900	18910	18910	18910	18910	0
178	20231026	175500	296105900	18910	18910	18910	18910	0
179	20231026	175400	296105900	18910	18910	18910	18910	0
180	20231026	175300	296105900	18910	18910	18910	18910	0
181	20231026	175200	296105900	18910	18910	18910	18910	0
182	20231026	175100	296105900	18910	18910	18910	18910	76
183	20231026	175000	296105900	18910	18910	18910	18910	0
184	20231026	174900	296105900	18910	18910	18910	18910	0
185	20231026	174800	296105900	18910	18910	18910	18910	0
186	20231026	174700	296105900	18910	18910	18910	18910	0
187	20231026	174600	296105900	18910	18910	18910	18910	0
188	20231026	174500	296105900	18910	18910	18910	18910	0
189	20231026	174400	296105900	18910	18910	18910	18910	0
190	20231026	174300	296105900	18910	18910	18910	18910	0
191	20231026	174200	296105900	18910	18910	18910	18910	0
192	20231026	174100	296105900	18910	18910	18910	18910	0
193	20231026	174000	296105900	18910	18910	18910	18910	0
194	20231026	173900	296105900	18910	18910	18910	18910	0
195	20231026	173800	296105900	18910	18910	18910	18910	0
196	20231026	173700	296105900	18910	18910	18910	18910	0
197	20231026	173600	296105900	18910	18910	18910	18910	0
198	20231026	173500	296105900	18910	18910	18910	18910	0
199	20231026	173400	296105900	18910	18910	18910	18910	0
200	20231026	173300	296105900	18910	18910	18910	18910	0
201	20231026	173200	296105900	18910	18910	18910	18910	0
202	20231026	173100	296105900	18910	18910	18910	18910	0
203	20231026	173000	296105900	18910	18910	18910	18910	0
204	20231026	172900	296105900	18910	18910	18910	18910	0
205	20231026	172800	296105900	18910	18910	18910	18910	0
206	20231026	172700	296105900	18910	18910	18910	18910	0
207	20231026	172600	296105900	18910	18910	18910	18910	0
208	20231026	172500	296105900	18910	18910	18910	18910	0
209	20231026	172400	296105900	18910	18910	18910	18910	0
210	20231026	172300	296105900	18910	18910	18910	18910	0
211	20231026	172200	296105900	18910	18910	18910	18910	0
212	20231026	172100	296105900	18910	18910	18910	18910	76
213	20231026	172000	296105900	18910	18910	18910	18910	0
214	20231026	171900	296105900	18910	18910	18910	18910	0
215	20231026	171800	296105900	18910	18910	18910	18910	0
216	20231026	171700	296105900	18910	18910	18910	18910	0
217	20231026	171600	296105900	18910	18910	18910	18910	0
218	20231026	171500	296105900	18910	18910	18910	18910	0
219	20231026	171400	296105900	18910	18910	18910	18910	0
220	20231026	171300	296105900	18910	18910	18910	18910	0
221	20231026	171200	296105900	18910	18910	18910	18910	0
222	20231026	171100	296105900	18910	18910	18910	18910	0
223	20231026	171000	296105900	18910	18910	18910	18910	0
224	20231026	170900	296105900	18910	18910	18910	18910	0
225	20231026	170800	296105900	18910	18910	18910	18910	0
226	20231026	170700	296105900	18910	18910	18910	18910	0
227	20231026	170600	296105900	18910	18910	18910	18910	0
228	20231026	170500	296105900	18910	18910	18910	18910	0
229	20231026	170400	296105900	18910	18910	18910	18910	0
230	20231026	170300	296105900	18910	18910	18910	18910	0
231	20231026	170200	296105900	18910	18910	18910	18910	0
232	20231026	170100	296105900	18910	18910	18910	18910	0
233	20231026	170000	296105900	18910	18910	18910	18910	0
234	20231026	165900	296105900	18910	18910	18910	18910	0
235	20231026	165800	296105900	18910	18910	18910	18910	0
236	20231026	165700	296105900	18910	18910	18910	18910	0
237	20231026	165600	296105900	18910	18910	18910	18910	0
238	20231026	165500	296105900	18910	18910	18910	18910	0
239	20231026	165400	296105900	18910	18910	18910	18910	0
240	20231026	165300	296105900	18910	18910	18910	18910	0
241	20231026	165200	296105900	18910	18910	18910	18910	0
242	20231026	165100	296105900	18910	18910	18910	18910	76
243	20231026	165000	296105900	18910	18910	18910	18910	0
244	20231026	164900	296105900	18910	18910	18910	18910	0
245	20231026	164800	296105900	18910	18910	18910	18910	0
246	20231026	164700	296105900	18910	18910	18910	18910	0
247	20231026	164600	296105900	18910	18910	18910	18910	0
248	20231026	164500	296105900	18910	18910	18910	18910	0
249	20231026	164400	296105900	18910	18910	18910	18910	0
250	20231026	164300	296105900	18910	18910	18910	18910	0
251	20231026	164200	296105900	18910	18910	18910	18910	0
252	20231026	164100	296105900	18910	18910	18910	18910	0
253	20231026	164000	296105900	18910	18910	18910	18910	0
254	20231026	163900	296105900	18910	18910	18910	18910	0
255	20231026	163800	296105900	18910	18910	18910	18910	0
256	20231026	163700	296105900	18910	18910	18910	18910	0
257	20231026	163600	296105900	18910	18910	18910	18910	0
258	20231026	163500	296105900	18910	18910	18910	18910	0
259	20231026	163400	296105900	18910	18910	18910	18910	0
260	20231026	163300	296105900	18910	18910	18910	18910	0
261	20231026	163200	296105900	18910	18910	18910	18910	0
262	20231026	163100	296105900	18910	18910	18910	18910	0
263	20231026	163000	296105900	18910	18910	18910	18910	0
264	20231026	162900	296105900	18910	18910	18910	18910	0
265	20231026	162800	296105900	18910	18910	18910	18910	0
266	20231026	162700	296105900	18910	18910	18910	18910	0
267	20231026	162600	296105900	18910	18910	18910	18910	0
268	20231026	162500	296105900	18910	18910	18910	18910	0
269	20231026	162400	296105900	18910	18910	18910	18910	0
270	20231026	162300	296105900	18910	18910	18910	18910	0
271	20231026	162200	296105900	18910	18910	18910	18910	0
272	20231026	162100	296105900	18910	18910	18910	18910	76
273	20231026	162000	296105900	18910	18910	18910	18910	0
274	20231026	161900	296105900	18910	18910	18910	18910	0
275	20231026	161800	296105900	18910	18910	18910	18910	0
276	20231026	161700	296105900	18910	18910	18910	18910	0
277	20231026	161600	296105900	18910	18910	18910	18910	0
278	20231026	161500	296105900	18910	18910	18910	18910	0
279	20231026	161400	296105900	18910	18910	18910	18910	0
280	20231026	161300	296105900	18910	18910	18910	18910	0
281	20231026	161200	296105900	18910	18910	18910	18910	0
282	20231026	161100	296105900	18910	18910	18910	18910	0
283	20231026	161000	296105900	18910	18910	18910	18910	0
284	20231026	160900	296105900	18910	18910	18910	18910	0
285	20231026	160800	296105900	18910	18910	18910	18910	0
286	20231026	160700	296105900	18910	18910	18910	18910	0
287	20231026	160600	296105900	18910	18910	18910	18910	0
288	20231026	160500	296105900	18910	18910	18910	18910	0
289	20231026	160400	296105900	18910	18910	18910	18910	0
290	20231026	160300	296105900	18910	18910	18910	18910	0
291	20231026	160200	296105900	18910	18910	18910	18910	0
292	20231026	160100	296105900	18910	18910	18910	18910	0
293	20231026	160000	296105900	18910	18910	18910	18910	0
294	20231026	155900	296105900	18910	18910	18910	18910	0
295	20231026	155800	296105900	18910	18910	18910	18910	0
296	20231026	155700	296105900	18910	18910	18910	18910	0
297	20231026	155600	296105900	18910	18910	18910	18910	0
298	20231026	155500	296105900	18910	18910	18910	18910	0
299	20231026	155400	296105900	18910	18910	18910	18910	0
300	20231026	155300	296105900	18910	18910	18910	18910	0
301	20231026	155200	296105900	18910	18910	18910	18910	0
302	20231026	155100	296105900	18910	18910	18910	18910	76
303	20231026	155000	296105900	18910	18910	18910	18910	0
304	20231026	154900	296105900	18910	18910	18910	18910	0
305	20231026	154800	296105900	18910	18910	18910	18910	0
306	20231026	154700	296105900	18910	18910	18910	18910	0
307	20231026	154600	296105900	18910	18910	18910	18910	0
308	20231026	154500	296105900	18910	18910	18910	18910	0
309	20231026	154400	296105900	18910	18910	18910	18910	0
310	20231026	154300	296105900	18910	18910	18910	18910	0
311	20231026	154200	296105900	18910	18910	18910	18910	0
312	20231026	154100	296105900	18910	18910	18910	18910	0
313	20231026	154000	296105900	18910	18910	18910	18910	0
314	20231026	153900	296105900	18910	18910	18910	18910	0
315	20231026	153800	296105900	18910	18910	18910	18910	0
316	20231026	153700	296105900	18910	18910	18910	18910	0
317	20231026	153600	296105900	18910	18910	18910	18910	0
318	20231026	153500	296105900	18910	18910	18910	18910	0
319	20231026	153400	296105900	18910	18910	18910	18910	0
320	20231026	153300	296105900	18910	18910	18910	18910	0
321	20231026	153200	296105900	18910	18910	18910	18910	0
322	20231026	153100	296105900	18910	18910	18910	18910	0
323	20231026	153000	296105900	18910	18910	18910	18910	76
324	20231026	152900	294668740	18790	18790	18790	18790	0
325	20231026	152800	294668740	18790	18790	18790	18790	0
326	20231026	152700	294668740	18790	18790	18790	18790	0
327	20231026	152600	294668740	18790	18790	18790	18790	0
328	20231026	152500	294668740	18790	18790	18790	18790	0
329	20231026	152400	294668740	18790	18790	18790	18790	0
330	20231026	152300	294668740	18790	18790	18790	18790	0
331	20231026	152200	294668740	18790	18790	18790	18790	0
332	20231026	152100	294668740	18790	18790	18790	18790	0
333	20231026	152000	294668740	18790	18790	18790	18790	0
334	20231026	151900	294668740	18790	18800	18800	18790	300
335	20231026	151800	289031290	18740	18890	18920	18740	556
336	20231026	151700	278593410	18830	18830	18840	18830	152
337	20231026	151600	275731230	18840	18840	18840	18840	8
338	20231026	151500	275580510	18830	18830	18830	18830	0
339	20231026	151400	275580510	18830	18830	18830	18830	0
340	20231026	151300	275580510	18830	18840	18840	18830	230
341	20231026	151200	271249600	18830	18830	18830	18830	32
342	20231026	151100	270647040	18830	18830	18830	18830	0
343	20231026	151000	270647040	18830	18830	18830	18830	0
344	20231026	150900	270647040	18830	18830	18830	18830	0
345	20231026	150800	270647040	18830	18830	18830	18830	71
346	20231026	150700	269310110	18830	18820	18830	18820	36
347	20231026	150600	268632310	18820	18820	18820	18820	1
348	20231026	150500	268613490	18800	18800	18800	18800	1
349	20231026	150400	268594690	18830	18830	18830	18830	0
350	20231026	150300	268594690	18830	18830	18830	18830	0
351	20231026	150200	268594690	18830	18830	18830	18830	0
352	20231026	150100	268594690	18830	18740	18830	18740	301
353	20231026	150000	262953860	18740	18740	18740	18740	0
354	20231026	145900	262953860	18740	18740	18740	18740	0
355	20231026	145800	262953860	18740	18740	18740	18740	4
356	20231026	145700	262878900	18860	18860	18860	18860	0
357	20231026	145600	262878900	18860	18860	18860	18860	0
358	20231026	145500	262878900	18860	18860	18860	18860	0
359	20231026	145400	262878900	18860	18860	18860	18860	3
360	20231026	145300	262822320	18680	18680	18680	18680	3
361	20231026	145200	262766280	18830	18830	18830	18830	1
362	20231026	145100	262747450	18680	18740	18740	18680	9
363	20231026	145000	262579150	18660	18660	18660	18660	0
364	20231026	144900	262579150	18660	18660	18660	18660	0
365	20231026	144800	262579150	18660	18660	18660	18660	10
366	20231026	144700	262392550	18660	18660	18660	18660	0
367	20231026	144600	262392550	18660	18660	18660	18660	371
368	20231026	144500	255469690	18660	18660	18660	18660	0
369	20231026	144400	255469690	18660	18660	18660	18660	0
370	20231026	144300	255469690	18660	18660	18660	18660	0
371	20231026	144200	255469690	18660	18660	18660	18660	0
372	20231026	144100	255469690	18660	18650	18660	18650	224
373	20231026	144000	251291070	18570	18570	18570	18570	0
374	20231026	143900	251291070	18570	18570	18570	18570	2
375	20231026	143800	251253930	18570	18590	18590	18570	1047
376	20231026	143700	231810530	18580	18580	18580	18580	20
377	20231026	143600	231438930	18560	18560	18560	18560	0
378	20231026	143500	231438930	18560	18560	18560	18560	0
379	20231026	143400	231438930	18560	18560	18560	18560	0
380	20231026	143300	231438930	18560	18570	18570	18560	13
381	20231026	143200	231197630	18560	18560	18560	18560	0
382	20231026	143100	231197630	18560	18560	18560	18560	0
383	20231026	143000	231197630	18560	18570	18570	18560	90
384	20231026	142900	229526830	18570	18570	18570	18570	10
385	20231026	142800	229341130	18560	18600	18600	18560	33
386	20231026	142700	228728300	18670	18670	18670	18670	0
387	20231026	142600	228728300	18670	18670	18670	18670	5
388	20231026	142500	228634950	18600	18600	18600	18600	0
389	20231026	142400	228634950	18600	18600	18600	18600	0
390	20231026	142300	228634950	18600	18600	18600	18600	0
391	20231026	142200	228634950	18600	18600	18600	18600	0
392	20231026	142100	228634950	18600	18610	18610	18600	231
393	20231026	142000	224338250	18600	18610	18610	18600	203
394	20231026	141900	220562360	18610	18610	18610	18610	0
395	20231026	141800	220562360	18610	18620	18620	18610	17
396	20231026	141700	220245900	18610	18630	18630	18610	253
397	20231026	141600	215535240	18680	18680	18680	18680	10
398	20231026	141500	215348440	18680	18680	18680	18680	1
399	20231026	141400	215329760	18680	18680	18680	18680	10
400	20231026	141300	215142960	18620	18630	18630	18620	21
401	20231026	141200	214751890	18620	18620	18620	18620	0
402	20231026	141100	214751890	18620	18630	18630	18620	160
403	20231026	141000	211772640	18620	18620	18620	18620	0
404	20231026	140900	211772640	18620	18620	18620	18620	20
405	20231026	140800	211400240	18610	18610	18610	18610	0
406	20231026	140700	211400240	18610	18610	18610	18610	0
407	20231026	140600	211400240	18610	18610	18610	18610	0
408	20231026	140500	211400240	18610	18610	18610	18610	0
409	20231026	140400	211400240	18610	18610	18610	18610	4
410	20231026	140300	211325800	18610	18610	18610	18610	11
411	20231026	140200	211121090	18610	18610	18610	18610	0
412	20231026	140100	211121090	18610	18610	18610	18610	0
413	20231026	140000	211121090	18610	18610	18610	18610	30
414	20231026	135900	210562790	18610	18610	18610	18610	0
415	20231026	135800	210562790	18610	18610	18610	18610	0
416	20231026	135700	210562790	18610	18610	18610	18610	0
417	20231026	135600	210562790	18610	18610	18610	18610	0
418	20231026	135500	210562790	18610	18610	18610	18610	4
419	20231026	135400	210488350	18610	18610	18610	18610	100
420	20231026	135300	208627350	18610	18640	18640	18610	45
421	20231026	135200	207789690	18640	18640	18640	18640	3
422	20231026	135100	207733770	18650	18650	18650	18650	13
423	20231026	135000	207491320	18660	18670	18670	18660	586
424	20231026	134900	196555990	18670	18680	18680	18670	252
425	20231026	134800	191850100	18720	18720	18720	18720	6
426	20231026	134700	191737780	18730	18730	18730	18730	21
427	20231026	134600	191344450	18700	18700	18700	18700	0
428	20231026	134500	191344450	18700	18700	18700	18680	217
429	20231026	134400	187286930	18700	18710	18710	18700	6
430	20231026	134300	187174700	18710	18740	18740	18710	136
431	20231026	134200	184628680	18750	18780	18780	18750	9
432	20231026	134100	184459780	18780	18780	18780	18780	0
433	20231026	134000	184459780	18780	18780	18780	18780	31
434	20231026	133900	183877600	18780	18780	18780	18780	0
435	20231026	133800	183877600	18780	18780	18780	18780	0
436	20231026	133700	183877600	18780	18780	18780	18780	1
437	20231026	133600	183858820	18790	18790	18790	18790	0
438	20231026	133500	183858820	18790	18790	18790	18790	0
439	20231026	133400	183858820	18790	18810	18810	18790	32
440	20231026	133300	183257470	18820	18820	18820	18820	0
441	20231026	133200	183257470	18820	18820	18820	18820	0
442	20231026	133100	183257470	18820	18820	18820	18820	0
443	20231026	133000	183257470	18820	18820	18820	18820	0
444	20231026	132900	183257470	18820	18820	18820	18820	4
445	20231026	132800	183182190	18820	18820	18820	18820	0
446	20231026	132700	183182190	18820	18820	18820	18820	0
447	20231026	132600	183182190	18820	18820	18820	18820	2
448	20231026	132500	183144550	18830	18830	18830	18830	0
449	20231026	132400	183144550	18830	18830	18830	18830	0
450	20231026	132300	183144550	18830	18830	18830	18830	0
451	20231026	132200	183144550	18830	18830	18830	18830	0
452	20231026	132100	183144550	18830	18830	18830	18830	60
453	20231026	132000	182014750	18920	18920	18920	18920	0
454	20231026	131900	182014750	18920	18920	18920	18920	0
455	20231026	131800	182014750	18920	18920	18920	18920	0
456	20231026	131700	182014750	18920	18920	18920	18920	0
457	20231026	131600	182014750	18920	18920	18920	18920	0
458	20231026	131500	182014750	18920	18920	18920	18920	0
459	20231026	131400	182014750	18920	18920	18920	18920	0
460	20231026	131300	182014750	18920	18920	18920	18920	0
461	20231026	131200	182014750	18920	18920	18920	18920	0
462	20231026	131100	182014750	18920	18920	18920	18920	0
463	20231026	131000	182014750	18920	18920	18920	18920	0
464	20231026	130900	182014750	18920	18920	18920	18920	0
465	20231026	130800	182014750	18920	18920	18920	18920	0
466	20231026	130700	182014750	18920	18920	18920	18920	0
467	20231026	130600	182014750	18920	18920	18920	18920	0
468	20231026	130500	182014750	18920	18920	18920	18920	0
469	20231026	130400	182014750	18920	18920	18920	18920	0
470	20231026	130300	182014750	18920	18920	18920	18920	0
471	20231026	130200	182014750	18920	18920	18920	18920	0
472	20231026	130100	182014750	18920	18920	18920	18920	1
473	20231026	130000	181995830	18920	18920	18920	18920	4
474	20231026	125900	181920150	18940	18940	18940	18940	0
475	20231026	125800	181920150	18940	18940	18940	18940	0
476	20231026	125700	181920150	18940	18940	18940	18940	0
477	20231026	125600	181920150	18940	18940	18940	18940	0
478	20231026	125500	181920150	18940	18940	18940	18940	0
479	20231026	125400	181920150	18940	18940	18940	18940	0
480	20231026	125300	181920150	18940	18940	18940	18940	0
481	20231026	125200	181920150	18940	18940	18940	18940	0
482	20231026	125100	181920150	18940	18940	18940	18940	0
483	20231026	125000	181920150	18940	18870	18940	18870	50
484	20231026	124900	180975330	18870	18870	18870	18870	0
485	20231026	124800	180975330	18870	18870	18870	18870	0
486	20231026	124700	180975330	18870	18870	18870	18870	0
487	20231026	124600	180975330	18870	18870	18870	18870	36
488	20231026	124500	180296010	18850	18850	18850	18850	0
489	20231026	124400	180296010	18850	18850	18850	18850	0
490	20231026	124300	180296010	18850	18850	18850	18850	0
491	20231026	124200	180296010	18850	18830	18850	18820	362
492	20231026	124100	173475870	18830	18830	18830	18830	0
493	20231026	124000	173475870	18830	18830	18830	18830	0
494	20231026	123900	173475870	18830	18830	18830	18830	0
495	20231026	123800	173475870	18830	18830	18830	18830	0
496	20231026	123700	173475870	18830	18830	18830	18830	0
497	20231026	123600	173475870	18830	18830	18830	18830	50
498	20231026	123500	172534370	18830	18830	18830	18830	0
499	20231026	123400	172534370	18830	18830	18830	18830	0
500	20231026	123300	172534370	18830	18840	18840	18830	6
501	20231026	123200	172421340	18840	18840	18840	18840	0
502	20231026	123100	172421340	18840	18840	18840	18840	0
503	20231026	123000	172421340	18840	18840	18840	18840	0
504	20231026	122900	172421340	18840	18840	18840	18840	0
505	20231026	122800	172421340	18840	18840	18840	18840	0
506	20231026	122700	172421340	18840	18840	18840	18840	17
507	20231026	122600	172101060	18850	18850	18850	18850	0
508	20231026	122500	172101060	18850	18850	18850	18850	0
509	20231026	122400	172101060	18850	18850	18850	18850	1
510	20231026	122300	172082210	18840	18840	18840	18840	1
511	20231026	122200	172063370	18850	18860	18860	18850	6
512	20231026	122100	171950220	18860	18860	18860	18860	0
513	20231026	122000	171950220	18860	18860	18860	18860	0
514	20231026	121900	171950220	18860	18860	18860	18860	0
515	20231026	121800	171950220	18860	18860	18860	18860	2
516	20231026	121700	171912500	18860	18860	18860	18860	0
517	20231026	121600	171912500	18860	18870	18870	18860	3
518	20231026	121500	171855910	18880	18880	18880	18880	0
519	20231026	121400	171855910	18880	18880	18880	18880	0
520	20231026	121300	171855910	18880	18880	18880	18880	0
521	20231026	121200	171855910	18880	18880	18880	18880	2
522	20231026	121100	171818150	18890	18890	18890	18890	0
523	20231026	121000	171818150	18890	18890	18890	18890	0
524	20231026	120900	171818150	18890	18890	18890	18890	0
525	20231026	120800	171818150	18890	18890	18890	18890	0
526	20231026	120700	171818150	18890	18890	18890	18890	0
527	20231026	120600	171818150	18890	18890	18890	18890	0
528	20231026	120500	171818150	18890	18790	18890	18790	84
529	20231026	120400	170235780	18720	18720	18720	18720	0
530	20231026	120300	170235780	18720	18720	18720	18720	0
531	20231026	120200	170235780	18720	18720	18720	18720	0
532	20231026	120100	170235780	18720	18720	18720	18720	0
533	20231026	120000	170235780	18720	18720	18720	18720	0
534	20231026	115900	170235780	18720	18720	18720	18720	0
535	20231026	115800	170235780	18720	18720	18720	18720	0
536	20231026	115700	170235780	18720	18720	18720	18720	0
537	20231026	115600	170235780	18720	18720	18720	18720	0
538	20231026	115500	170235780	18720	18720	18720	18720	0
539	20231026	115400	170235780	18720	18720	18720	18720	0
540	20231026	115300	170235780	18720	18720	18720	18720	0
541	20231026	115200	170235780	18720	18720	18720	18720	100
542	20231026	115100	168363780	18720	18720	18720	18720	0
543	20231026	115000	168363780	18720	18720	18720	18720	0
544	20231026	114900	168363780	18720	18720	18720	18720	0
545	20231026	114800	168363780	18720	18720	18720	18720	2
546	20231026	114700	168326340	18700	18700	18700	18700	0
547	20231026	114600	168326340	18700	18700	18700	18700	0
548	20231026	114500	168326340	18700	18700	18700	18700	1
549	20231026	114400	168307640	18700	18700	18700	18700	0
550	20231026	114300	168307640	18700	18700	18700	18700	0
551	20231026	114200	168307640	18700	18730	18730	18700	27
552	20231026	114100	167802190	18720	18720	18720	18720	30
553	20231026	114000	167240590	18700	18700	18700	18700	0
554	20231026	113900	167240590	18700	18740	18740	18700	75
555	20231026	113800	165835900	18740	18740	18740	18740	0
556	20231026	113700	165835900	18740	18740	18740	18740	0
557	20231026	113600	165835900	18740	18740	18740	18740	0
558	20231026	113500	165835900	18740	18740	18740	18740	0
559	20231026	113400	165835900	18740	18740	18740	18740	1
560	20231026	113300	165817160	18740	18740	18740	18740	0
561	20231026	113200	165817160	18740	18750	18750	18740	6
562	20231026	113100	165704670	18750	18800	18800	18750	513
563	20231026	113000	156080770	18800	18800	18800	18800	0
564	20231026	112900	156080770	18800	18800	18800	18800	0
565	20231026	112800	156080770	18800	18800	18800	18800	2
566	20231026	112700	156043170	18770	18770	18770	18770	12
567	20231026	112600	155817930	18800	18800	18800	18800	0
568	20231026	112500	155817930	18800	18800	18800	18800	0
569	20231026	112400	155817930	18800	18860	18860	18800	456
570	20231026	112300	147232510	18870	18890	18890	18870	7
571	20231026	112200	147100390	18900	18900	18900	18900	0
572	20231026	112100	147100390	18900	18900	18900	18900	0
573	20231026	112000	147100390	18900	18910	18910	18900	3
574	20231026	111900	147043680	18920	18920	18920	18920	0
575	20231026	111800	147043680	18920	18920	18920	18920	0
576	20231026	111700	147043680	18920	18920	18920	18920	0
577	20231026	111600	147043680	18920	18920	18920	18920	0
578	20231026	111500	147043680	18920	18930	18940	18920	276
579	20231026	111400	141818260	18930	18930	18930	18930	1
580	20231026	111300	141799330	18940	18940	18940	18940	4
581	20231026	111200	141723570	18940	18940	18940	18940	0
582	20231026	111100	141723570	18940	18940	18940	18940	0
583	20231026	111000	141723570	18940	18940	18940	18940	0
584	20231026	110900	141723570	18940	18940	18940	18940	0
585	20231026	110800	141723570	18940	18940	18940	18940	0
586	20231026	110700	141723570	18940	18940	18940	18940	1
587	20231026	110600	141704630	18960	18960	18960	18960	0
588	20231026	110500	141704630	18960	18960	18960	18960	0
589	20231026	110400	141704630	18960	18960	18960	18960	0
590	20231026	110300	141704630	18960	18960	18960	18960	8
591	20231026	110200	141552950	18960	18960	18960	18960	10
592	20231026	110100	141363350	18960	18960	18960	18960	5
593	20231026	110000	141268550	18960	18980	18980	18960	154
594	20231026	105900	138348570	19080	19080	19080	19080	0
595	20231026	105800	138348570	19080	19080	19080	19080	0
596	20231026	105700	138348570	19080	19080	19080	19080	0
597	20231026	105600	138348570	19080	19090	19090	19080	4
598	20231026	105500	138272220	19150	19150	19150	19150	0
599	20231026	105400	138272220	19150	19150	19150	19150	0
600	20231026	105300	138272220	19150	19150	19150	19150	0
601	20231026	105200	138272220	19150	19150	19150	19150	0
602	20231026	105100	138272220	19150	19150	19150	19150	2
603	20231026	105000	138233920	19170	19170	19170	19170	9
604	20231026	104900	138061390	19170	19170	19170	19170	1
605	20231026	104800	138042220	19170	19170	19170	19170	0
606	20231026	104700	138042220	19170	19170	19170	19170	0
607	20231026	104600	138042220	19170	19170	19170	19170	0
608	20231026	104500	138042220	19170	19170	19170	19170	0
609	20231026	104400	138042220	19170	19170	19170	19170	0
610	20231026	104300	138042220	19170	19170	19170	19170	0
611	20231026	104200	138042220	19170	19160	19170	19160	6
612	20231026	104100	137927210	19170	19170	19170	19170	0
613	20231026	104000	137927210	19170	19170	19170	19170	0
614	20231026	103900	137927210	19170	19170	19170	19170	0
615	20231026	103800	137927210	19170	19170	19170	19170	0
616	20231026	103700	137927210	19170	19170	19170	19170	0
617	20231026	103600	137927210	19170	19170	19170	19170	10
618	20231026	103500	137735510	19170	19170	19170	19170	0
619	20231026	103400	137735510	19170	19160	19170	19160	9
620	20231026	103300	137562990	19120	19120	19120	19120	0
621	20231026	103200	137562990	19120	19110	19120	19110	20
622	20231026	103100	137180780	19080	19030	19080	19030	27
623	20231026	103000	136666120	19030	19030	19030	19030	0
624	20231026	102900	136666120	19030	19030	19030	19030	3
625	20231026	102800	136609030	19030	19030	19030	19030	0
626	20231026	102700	136609030	19030	19030	19030	19030	0
627	20231026	102600	136609030	19030	19030	19030	19030	0
628	20231026	102500	136609030	19030	19030	19030	19030	0
629	20231026	102400	136609030	19030	19030	19030	19030	0
630	20231026	102300	136609030	19030	19030	19030	19030	0
631	20231026	102200	136609030	19030	19030	19030	19030	0
632	20231026	102100	136609030	19030	18970	19030	18970	104
633	20231026	102000	134633720	18960	18960	18960	18960	243
634	20231026	101900	130026440	18960	18960	18960	18960	0
635	20231026	101800	130026440	18960	18960	18960	18960	0
636	20231026	101700	130026440	18960	18960	18960	18960	0
637	20231026	101600	130026440	18960	18960	18960	18960	46
638	20231026	101500	129154280	18970	18850	18970	18850	2
639	20231026	101400	129116460	18850	18850	18850	18850	0
640	20231026	101300	129116460	18850	18850	18850	18850	0
641	20231026	101200	129116460	18850	18860	18860	18850	10
642	20231026	101100	128927900	18850	18850	18850	18850	0
643	20231026	101000	128927900	18850	18850	18850	18850	0
644	20231026	100900	128927900	18850	18850	18850	18850	0
645	20231026	100800	128927900	18850	18850	18850	18850	30
646	20231026	100700	128362400	18840	18840	18840	18840	0
647	20231026	100600	128362400	18840	18840	18840	18840	0
648	20231026	100500	128362400	18840	18840	18840	18840	0
649	20231026	100400	128362400	18840	18840	18840	18840	0
650	20231026	100300	128362400	18840	18840	18840	18840	0
651	20231026	100200	128362400	18840	18890	18890	18840	611
652	20231026	100100	116830390	18970	18970	18970	18970	0
653	20231026	100000	116830390	18970	18970	18970	18970	0
654	20231026	095900	116830390	18970	18970	18970	18970	0
655	20231026	095800	116830390	18970	18970	18970	18970	0
656	20231026	095700	116830390	18970	18970	18970	18970	0
657	20231026	095600	116830390	18970	18970	18970	18970	10
658	20231026	095500	116640690	18890	18890	18890	18890	0
659	20231026	095400	116640690	18890	18890	18890	18890	1
660	20231026	095300	116621800	18960	18960	18960	18960	0
661	20231026	095200	116621800	18960	18960	18960	18960	82
662	20231026	095100	115067080	18960	18960	18960	18960	0
663	20231026	095000	115067080	18960	18960	18960	18960	0
664	20231026	094900	115067080	18960	18960	18960	18960	0
665	20231026	094800	115067080	18960	18960	18960	18960	2
666	20231026	094700	115029160	18870	18870	18870	18870	0
667	20231026	094600	115029160	18870	18870	18870	18870	0
668	20231026	094500	115029160	18870	18880	18880	18870	58
669	20231026	094400	113934300	18860	18890	18890	18860	1574
670	20231026	094300	84232870	18890	18890	18890	18890	0
671	20231026	094200	84232870	18890	18890	18890	18890	0
672	20231026	094100	84232870	18890	18890	18890	18890	3
673	20231026	094000	84176200	18880	18880	18880	18880	0
674	20231026	093900	84176200	18880	18880	18880	18880	0
675	20231026	093800	84176200	18880	18880	18880	18880	0
676	20231026	093700	84176200	18880	18890	18890	18880	97
677	20231026	093600	82344790	18890	18910	18910	18890	314
678	20231026	093500	76410650	18910	18910	18910	18910	0
679	20231026	093400	76410650	18910	18910	18910	18910	21
680	20231026	093300	76013540	18910	18910	18910	18910	0
681	20231026	093200	76013540	18910	18910	18910	18910	2
682	20231026	093100	75975720	18900	18900	18900	18900	11
683	20231026	093000	75767820	18900	18900	18900	18900	0
684	20231026	092900	75767820	18900	19000	19010	18900	52
685	20231026	092800	74784400	18930	18940	18940	18930	162
686	20231026	092700	71717730	18940	18940	19040	18940	17
687	20231026	092600	71395650	18940	18940	18940	18940	1
688	20231026	092500	71376710	18940	18970	18970	18940	252
689	20231026	092400	66602680	18940	18940	18940	18940	0
690	20231026	092300	66602680	18940	18940	18940	18940	0
691	20231026	092200	66602680	18940	18940	18940	18940	205
692	20231026	092100	62719980	18940	18940	18940	18940	3
693	20231026	092000	62663160	18930	18930	18930	18930	0
694	20231026	091900	62663160	18930	18930	18930	18930	1
695	20231026	091800	62644230	18930	18930	18930	18930	12
696	20231026	091700	62417070	18900	18930	18930	18900	97
697	20231026	091600	60582900	19080	19070	19080	19070	100
698	20231026	091500	58674950	19070	19070	19070	19070	5
699	20231026	091400	58579600	18930	18930	18930	18930	0
700	20231026	091300	58579600	18930	18960	18960	18930	285
701	20231026	091200	53184220	18960	18960	18960	18960	5
702	20231026	091100	53089420	18960	18960	18970	18960	36
703	20231026	091000	52406660	18840	18850	18870	18840	175
704	20231026	090900	49107100	18820	18840	18840	18820	64
705	20231026	090800	47902140	18860	18900	18910	18800	366
706	20231026	090700	40993420	18980	18990	19090	18980	274
707	20231026	090600	35782010	19000	19060	19060	19000	1147
708	20231026	090500	13938910	19060	19070	19090	19060	201
709	20231026	090400	10105120	19070	19090	19090	19070	14
710	20231026	090300	9838080	19090	19270	19270	19060	326
711	20231026	090200	3608240	19790	19790	19790	19790	3
712	20231026	090100	3548870	19790	19100	19790	19080	74
713	20231026	090000	2095900	19100	19050	19100	19050	110