KissMeData/294570/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	210000	438041620	18770	18770	18770	18770	595
3	20231030	205900	438041620	18770	18770	18770	18770	0
4	20231030	205800	438041620	18770	18770	18770	18770	0
5	20231030	205700	438041620	18770	18770	18770	18770	0
6	20231030	205600	438041620	18770	18770	18770	18770	0
7	20231030	205500	438041620	18770	18770	18770	18770	0
8	20231030	205400	438041620	18770	18770	18770	18770	0
9	20231030	205300	438041620	18770	18770	18770	18770	0
10	20231030	205200	438041620	18770	18770	18770	18770	0
11	20231030	205100	438041620	18770	18770	18770	18770	0
12	20231030	205000	438041620	18770	18770	18770	18770	0
13	20231030	204900	438041620	18770	18770	18770	18770	0
14	20231030	204800	438041620	18770	18770	18770	18770	0
15	20231030	204700	438041620	18770	18770	18770	18770	0
16	20231030	204600	438041620	18770	18770	18770	18770	0
17	20231030	204500	438041620	18770	18770	18770	18770	0
18	20231030	204400	438041620	18770	18770	18770	18770	0
19	20231030	204300	438041620	18770	18770	18770	18770	0
20	20231030	204200	438041620	18770	18770	18770	18770	0
21	20231030	204100	438041620	18770	18770	18770	18770	0
22	20231030	204000	438041620	18770	18770	18770	18770	0
23	20231030	203900	438041620	18770	18770	18770	18770	0
24	20231030	203800	438041620	18770	18770	18770	18770	0
25	20231030	203700	438041620	18770	18770	18770	18770	0
26	20231030	203600	438041620	18770	18770	18770	18770	0
27	20231030	203500	438041620	18770	18770	18770	18770	0
28	20231030	203400	438041620	18770	18770	18770	18770	0
29	20231030	203300	438041620	18770	18770	18770	18770	0
30	20231030	203200	438041620	18770	18770	18770	18770	0
31	20231030	203100	438041620	18770	18770	18770	18770	0
32	20231030	203000	438041620	18770	18770	18770	18770	595
33	20231030	202900	438041620	18770	18770	18770	18770	0
34	20231030	202800	438041620	18770	18770	18770	18770	0
35	20231030	202700	438041620	18770	18770	18770	18770	0
36	20231030	202600	438041620	18770	18770	18770	18770	0
37	20231030	202500	438041620	18770	18770	18770	18770	0
38	20231030	202400	438041620	18770	18770	18770	18770	0
39	20231030	202300	438041620	18770	18770	18770	18770	0
40	20231030	202200	438041620	18770	18770	18770	18770	0
41	20231030	202100	438041620	18770	18770	18770	18770	0
42	20231030	202000	438041620	18770	18770	18770	18770	0
43	20231030	201900	438041620	18770	18770	18770	18770	0
44	20231030	201800	438041620	18770	18770	18770	18770	0
45	20231030	201700	438041620	18770	18770	18770	18770	0
46	20231030	201600	438041620	18770	18770	18770	18770	0
47	20231030	201500	438041620	18770	18770	18770	18770	0
48	20231030	201400	438041620	18770	18770	18770	18770	0
49	20231030	201300	438041620	18770	18770	18770	18770	0
50	20231030	201200	438041620	18770	18770	18770	18770	0
51	20231030	201100	438041620	18770	18770	18770	18770	0
52	20231030	201000	438041620	18770	18770	18770	18770	0
53	20231030	200900	438041620	18770	18770	18770	18770	0
54	20231030	200800	438041620	18770	18770	18770	18770	0
55	20231030	200700	438041620	18770	18770	18770	18770	0
56	20231030	200600	438041620	18770	18770	18770	18770	0
57	20231030	200500	438041620	18770	18770	18770	18770	0
58	20231030	200400	438041620	18770	18770	18770	18770	0
59	20231030	200300	438041620	18770	18770	18770	18770	0
60	20231030	200200	438041620	18770	18770	18770	18770	0
61	20231030	200100	438041620	18770	18770	18770	18770	0
62	20231030	200000	438041620	18770	18770	18770	18770	595
63	20231030	195900	438041620	18770	18770	18770	18770	0
64	20231030	195800	438041620	18770	18770	18770	18770	0
65	20231030	195700	438041620	18770	18770	18770	18770	0
66	20231030	195600	438041620	18770	18770	18770	18770	0
67	20231030	195500	438041620	18770	18770	18770	18770	0
68	20231030	195400	438041620	18770	18770	18770	18770	0
69	20231030	195300	438041620	18770	18770	18770	18770	0
70	20231030	195200	438041620	18770	18770	18770	18770	0
71	20231030	195100	438041620	18770	18770	18770	18770	0
72	20231030	195000	438041620	18770	18770	18770	18770	0
73	20231030	194900	438041620	18770	18770	18770	18770	0
74	20231030	194800	438041620	18770	18770	18770	18770	0
75	20231030	194700	438041620	18770	18770	18770	18770	0
76	20231030	194600	438041620	18770	18770	18770	18770	0
77	20231030	194500	438041620	18770	18770	18770	18770	0
78	20231030	194400	438041620	18770	18770	18770	18770	0
79	20231030	194300	438041620	18770	18770	18770	18770	0
80	20231030	194200	438041620	18770	18770	18770	18770	0
81	20231030	194100	438041620	18770	18770	18770	18770	0
82	20231030	194000	438041620	18770	18770	18770	18770	0
83	20231030	193900	438041620	18770	18770	18770	18770	0
84	20231030	193800	438041620	18770	18770	18770	18770	0
85	20231030	193700	438041620	18770	18770	18770	18770	0
86	20231030	193600	438041620	18770	18770	18770	18770	0
87	20231030	193500	438041620	18770	18770	18770	18770	0
88	20231030	193400	438041620	18770	18770	18770	18770	0
89	20231030	193300	438041620	18770	18770	18770	18770	0
90	20231030	193200	438041620	18770	18770	18770	18770	0
91	20231030	193100	438041620	18770	18770	18770	18770	0
92	20231030	193000	438041620	18770	18770	18770	18770	595
93	20231030	192900	438041620	18770	18770	18770	18770	0
94	20231030	192800	438041620	18770	18770	18770	18770	0
95	20231030	192700	438041620	18770	18770	18770	18770	0
96	20231030	192600	438041620	18770	18770	18770	18770	0
97	20231030	192500	438041620	18770	18770	18770	18770	0
98	20231030	192400	438041620	18770	18770	18770	18770	0
99	20231030	192300	438041620	18770	18770	18770	18770	0
100	20231030	192200	438041620	18770	18770	18770	18770	0
101	20231030	192100	438041620	18770	18770	18770	18770	0
102	20231030	192000	438041620	18770	18770	18770	18770	0
103	20231030	191900	438041620	18770	18770	18770	18770	0
104	20231030	191800	438041620	18770	18770	18770	18770	0
105	20231030	191700	438041620	18770	18770	18770	18770	0
106	20231030	191600	438041620	18770	18770	18770	18770	0
107	20231030	191500	438041620	18770	18770	18770	18770	0
108	20231030	191400	438041620	18770	18770	18770	18770	0
109	20231030	191300	438041620	18770	18770	18770	18770	0
110	20231030	191200	438041620	18770	18770	18770	18770	0
111	20231030	191100	438041620	18770	18770	18770	18770	0
112	20231030	191000	438041620	18770	18770	18770	18770	0
113	20231030	190900	438041620	18770	18770	18770	18770	0
114	20231030	190800	438041620	18770	18770	18770	18770	0
115	20231030	190700	438041620	18770	18770	18770	18770	0
116	20231030	190600	438041620	18770	18770	18770	18770	0
117	20231030	190500	438041620	18770	18770	18770	18770	0
118	20231030	190400	438041620	18770	18770	18770	18770	0
119	20231030	190300	438041620	18770	18770	18770	18770	0
120	20231030	190200	438041620	18770	18770	18770	18770	0
121	20231030	190100	438041620	18770	18770	18770	18770	0
122	20231030	190000	438041620	18770	18770	18770	18770	595
123	20231030	185900	438041620	18770	18770	18770	18770	0
124	20231030	185800	438041620	18770	18770	18770	18770	0
125	20231030	185700	438041620	18770	18770	18770	18770	0
126	20231030	185600	438041620	18770	18770	18770	18770	0
127	20231030	185500	438041620	18770	18770	18770	18770	0
128	20231030	185400	438041620	18770	18770	18770	18770	0
129	20231030	185300	438041620	18770	18770	18770	18770	0
130	20231030	185200	438041620	18770	18770	18770	18770	0
131	20231030	185100	438041620	18770	18770	18770	18770	0
132	20231030	185000	438041620	18770	18770	18770	18770	0
133	20231030	184900	438041620	18770	18770	18770	18770	0
134	20231030	184800	438041620	18770	18770	18770	18770	0
135	20231030	184700	438041620	18770	18770	18770	18770	0
136	20231030	184600	438041620	18770	18770	18770	18770	0
137	20231030	184500	438041620	18770	18770	18770	18770	0
138	20231030	184400	438041620	18770	18770	18770	18770	0
139	20231030	184300	438041620	18770	18770	18770	18770	0
140	20231030	184200	438041620	18770	18770	18770	18770	0
141	20231030	184100	438041620	18770	18770	18770	18770	0
142	20231030	184000	438041620	18770	18770	18770	18770	0
143	20231030	183900	438041620	18770	18770	18770	18770	0
144	20231030	183800	438041620	18770	18770	18770	18770	0
145	20231030	183700	438041620	18770	18770	18770	18770	0
146	20231030	183600	438041620	18770	18770	18770	18770	0
147	20231030	183500	438041620	18770	18770	18770	18770	0
148	20231030	183400	438041620	18770	18770	18770	18770	0
149	20231030	183300	438041620	18770	18770	18770	18770	0
150	20231030	183200	438041620	18770	18770	18770	18770	0
151	20231030	183100	438041620	18770	18770	18770	18770	0
152	20231030	183000	438041620	18770	18770	18770	18770	595
153	20231030	182900	438041620	18770	18770	18770	18770	0
154	20231030	182800	438041620	18770	18770	18770	18770	0
155	20231030	182700	438041620	18770	18770	18770	18770	0
156	20231030	182600	438041620	18770	18770	18770	18770	0
157	20231030	182500	438041620	18770	18770	18770	18770	0
158	20231030	182400	438041620	18770	18770	18770	18770	0
159	20231030	182300	438041620	18770	18770	18770	18770	0
160	20231030	182200	438041620	18770	18770	18770	18770	0
161	20231030	182100	438041620	18770	18770	18770	18770	0
162	20231030	182000	438041620	18770	18770	18770	18770	0
163	20231030	181900	438041620	18770	18770	18770	18770	0
164	20231030	181800	438041620	18770	18770	18770	18770	0
165	20231030	181700	438041620	18770	18770	18770	18770	0
166	20231030	181600	438041620	18770	18770	18770	18770	0
167	20231030	181500	438041620	18770	18770	18770	18770	0
168	20231030	181400	438041620	18770	18770	18770	18770	0
169	20231030	181300	438041620	18770	18770	18770	18770	0
170	20231030	181200	438041620	18770	18770	18770	18770	0
171	20231030	181100	438041620	18770	18770	18770	18770	0
172	20231030	181000	438041620	18770	18770	18770	18770	0
173	20231030	180900	438041620	18770	18770	18770	18770	0
174	20231030	180800	438041620	18770	18770	18770	18770	0
175	20231030	180700	438041620	18770	18770	18770	18770	0
176	20231030	180600	438041620	18770	18770	18770	18770	0
177	20231030	180500	438041620	18770	18770	18770	18770	0
178	20231030	180400	438041620	18770	18770	18770	18770	0
179	20231030	180300	438041620	18770	18770	18770	18770	0
180	20231030	180200	438041620	18770	18770	18770	18770	0
181	20231030	180100	438041620	18770	18770	18770	18770	0
182	20231030	180000	438041620	18770	18770	18770	18770	595
183	20231030	175900	438041620	18770	18770	18770	18770	0
184	20231030	175800	438041620	18770	18770	18770	18770	0
185	20231030	175700	438041620	18770	18770	18770	18770	0
186	20231030	175600	438041620	18770	18770	18770	18770	0
187	20231030	175500	438041620	18770	18770	18770	18770	0
188	20231030	175400	438041620	18770	18770	18770	18770	0
189	20231030	175300	438041620	18770	18770	18770	18770	0
190	20231030	175200	438041620	18770	18770	18770	18770	0
191	20231030	175100	438041620	18770	18770	18770	18770	0
192	20231030	175000	438041620	18770	18770	18770	18770	0
193	20231030	174900	438041620	18770	18770	18770	18770	0
194	20231030	174800	438041620	18770	18770	18770	18770	0
195	20231030	174700	438041620	18770	18770	18770	18770	0
196	20231030	174600	438041620	18770	18770	18770	18770	0
197	20231030	174500	438041620	18770	18770	18770	18770	0
198	20231030	174400	438041620	18770	18770	18770	18770	0
199	20231030	174300	438041620	18770	18770	18770	18770	0
200	20231030	174200	438041620	18770	18770	18770	18770	0
201	20231030	174100	438041620	18770	18770	18770	18770	0
202	20231030	174000	438041620	18770	18770	18770	18770	0
203	20231030	173900	438041620	18770	18770	18770	18770	0
204	20231030	173800	438041620	18770	18770	18770	18770	0
205	20231030	173700	438041620	18770	18770	18770	18770	0
206	20231030	173600	438041620	18770	18770	18770	18770	0
207	20231030	173500	438041620	18770	18770	18770	18770	0
208	20231030	173400	438041620	18770	18770	18770	18770	0
209	20231030	173300	438041620	18770	18770	18770	18770	0
210	20231030	173200	438041620	18770	18770	18770	18770	0
211	20231030	173100	438041620	18770	18770	18770	18770	0
212	20231030	173000	438041620	18770	18770	18770	18770	595
213	20231030	172900	438041620	18770	18770	18770	18770	0
214	20231030	172800	438041620	18770	18770	18770	18770	0
215	20231030	172700	438041620	18770	18770	18770	18770	0
216	20231030	172600	438041620	18770	18770	18770	18770	0
217	20231030	172500	438041620	18770	18770	18770	18770	0
218	20231030	172400	438041620	18770	18770	18770	18770	0
219	20231030	172300	438041620	18770	18770	18770	18770	0
220	20231030	172200	438041620	18770	18770	18770	18770	0
221	20231030	172100	438041620	18770	18770	18770	18770	0
222	20231030	172000	438041620	18770	18770	18770	18770	0
223	20231030	171900	438041620	18770	18770	18770	18770	0
224	20231030	171800	438041620	18770	18770	18770	18770	0
225	20231030	171700	438041620	18770	18770	18770	18770	0
226	20231030	171600	438041620	18770	18770	18770	18770	0
227	20231030	171500	438041620	18770	18770	18770	18770	0
228	20231030	171400	438041620	18770	18770	18770	18770	0
229	20231030	171300	438041620	18770	18770	18770	18770	0
230	20231030	171200	438041620	18770	18770	18770	18770	0
231	20231030	171100	438041620	18770	18770	18770	18770	0
232	20231030	171000	438041620	18770	18770	18770	18770	0
233	20231030	170900	438041620	18770	18770	18770	18770	0
234	20231030	170800	438041620	18770	18770	18770	18770	0
235	20231030	170700	438041620	18770	18770	18770	18770	0
236	20231030	170600	438041620	18770	18770	18770	18770	0
237	20231030	170500	438041620	18770	18770	18770	18770	0
238	20231030	170400	438041620	18770	18770	18770	18770	0
239	20231030	170300	438041620	18770	18770	18770	18770	0
240	20231030	170200	438041620	18770	18770	18770	18770	0
241	20231030	170100	438041620	18770	18770	18770	18770	0
242	20231030	170000	438041620	18770	18770	18770	18770	595
243	20231030	165900	438041620	18770	18770	18770	18770	0
244	20231030	165800	438041620	18770	18770	18770	18770	0
245	20231030	165700	438041620	18770	18770	18770	18770	0
246	20231030	165600	438041620	18770	18770	18770	18770	0
247	20231030	165500	438041620	18770	18770	18770	18770	0
248	20231030	165400	438041620	18770	18770	18770	18770	0
249	20231030	165300	438041620	18770	18770	18770	18770	0
250	20231030	165200	438041620	18770	18770	18770	18770	0
251	20231030	165100	438041620	18770	18770	18770	18770	0
252	20231030	165000	438041620	18770	18770	18770	18770	0
253	20231030	164900	438041620	18770	18770	18770	18770	0
254	20231030	164800	438041620	18770	18770	18770	18770	0
255	20231030	164700	438041620	18770	18770	18770	18770	0
256	20231030	164600	438041620	18770	18770	18770	18770	0
257	20231030	164500	438041620	18770	18770	18770	18770	0
258	20231030	164400	438041620	18770	18770	18770	18770	0
259	20231030	164300	438041620	18770	18770	18770	18770	0
260	20231030	164200	438041620	18770	18770	18770	18770	0
261	20231030	164100	438041620	18770	18770	18770	18770	0
262	20231030	164000	438041620	18770	18770	18770	18770	0
263	20231030	163900	438041620	18770	18770	18770	18770	0
264	20231030	163800	438041620	18770	18770	18770	18770	0
265	20231030	163700	438041620	18770	18770	18770	18770	0
266	20231030	163600	438041620	18770	18770	18770	18770	0
267	20231030	163500	438041620	18770	18770	18770	18770	0
268	20231030	163400	438041620	18770	18770	18770	18770	0
269	20231030	163300	438041620	18770	18770	18770	18770	0
270	20231030	163200	438041620	18770	18770	18770	18770	0
271	20231030	163100	438041620	18770	18770	18770	18770	0
272	20231030	163000	438041620	18770	18770	18770	18770	595
273	20231030	162900	438041620	18770	18770	18770	18770	0
274	20231030	162800	438041620	18770	18770	18770	18770	0
275	20231030	162700	438041620	18770	18770	18770	18770	0
276	20231030	162600	438041620	18770	18770	18770	18770	0
277	20231030	162500	438041620	18770	18770	18770	18770	0
278	20231030	162400	438041620	18770	18770	18770	18770	0
279	20231030	162300	438041620	18770	18770	18770	18770	0
280	20231030	162200	438041620	18770	18770	18770	18770	0
281	20231030	162100	438041620	18770	18770	18770	18770	0
282	20231030	162000	438041620	18770	18770	18770	18770	0
283	20231030	161900	438041620	18770	18770	18770	18770	0
284	20231030	161800	438041620	18770	18770	18770	18770	0
285	20231030	161700	438041620	18770	18770	18770	18770	0
286	20231030	161600	438041620	18770	18770	18770	18770	0
287	20231030	161500	438041620	18770	18770	18770	18770	0
288	20231030	161400	438041620	18770	18770	18770	18770	0
289	20231030	161300	438041620	18770	18770	18770	18770	0
290	20231030	161200	438041620	18770	18770	18770	18770	0
291	20231030	161100	438041620	18770	18770	18770	18770	0
292	20231030	161000	438041620	18770	18770	18770	18770	0
293	20231030	160900	438041620	18770	18770	18770	18770	0
294	20231030	160800	438041620	18770	18770	18770	18770	0
295	20231030	160700	438041620	18770	18770	18770	18770	0
296	20231030	160600	438041620	18770	18770	18770	18770	0
297	20231030	160500	438041620	18770	18770	18770	18770	0
298	20231030	160400	438041620	18770	18770	18770	18770	0
299	20231030	160300	438041620	18770	18770	18770	18770	0
300	20231030	160200	438041620	18770	18770	18770	18770	0
301	20231030	160100	438041620	18770	18770	18770	18770	0
302	20231030	160000	438041620	18770	18770	18770	18770	595
303	20231030	155900	438041620	18770	18770	18770	18770	0
304	20231030	155800	438041620	18770	18770	18770	18770	0
305	20231030	155700	438041620	18770	18770	18770	18770	0
306	20231030	155600	438041620	18770	18770	18770	18770	0
307	20231030	155500	438041620	18770	18770	18770	18770	0
308	20231030	155400	438041620	18770	18770	18770	18770	0
309	20231030	155300	438041620	18770	18770	18770	18770	0
310	20231030	155200	438041620	18770	18770	18770	18770	0
311	20231030	155100	438041620	18770	18770	18770	18770	0
312	20231030	155000	438041620	18770	18770	18770	18770	0
313	20231030	154900	438041620	18770	18770	18770	18770	0
314	20231030	154800	438041620	18770	18770	18770	18770	0
315	20231030	154700	438041620	18770	18770	18770	18770	0
316	20231030	154600	438041620	18770	18770	18770	18770	0
317	20231030	154500	438041620	18770	18770	18770	18770	0
318	20231030	154400	438041620	18770	18770	18770	18770	0
319	20231030	154300	438041620	18770	18770	18770	18770	0
320	20231030	154200	438041620	18770	18770	18770	18770	0
321	20231030	154100	438041620	18770	18770	18770	18770	0
322	20231030	154000	438041620	18770	18770	18770	18770	0
323	20231030	153900	438041620	18770	18770	18770	18770	0
324	20231030	153800	438041620	18770	18770	18770	18770	0
325	20231030	153700	438041620	18770	18770	18770	18770	0
326	20231030	153600	438041620	18770	18770	18770	18770	0
327	20231030	153500	438041620	18770	18770	18770	18770	0
328	20231030	153400	438041620	18770	18770	18770	18770	0
329	20231030	153300	438041620	18770	18770	18770	18770	0
330	20231030	153200	438041620	18770	18770	18770	18770	0
331	20231030	153100	438041620	18770	18770	18770	18770	0
332	20231030	153000	438041620	18770	18770	18770	18770	1190
333	20231030	152900	426873470	18730	18730	18730	18730	0
334	20231030	152800	426873470	18730	18730	18730	18730	0
335	20231030	152700	426873470	18730	18730	18730	18730	0
336	20231030	152600	426873470	18730	18730	18730	18730	0
337	20231030	152500	426873470	18730	18730	18730	18730	0
338	20231030	152400	426873470	18730	18730	18730	18730	0
339	20231030	152300	426873470	18730	18730	18730	18730	0
340	20231030	152200	426873470	18730	18730	18730	18730	0
341	20231030	152100	426873470	18730	18730	18730	18730	0
342	20231030	152000	426873470	18730	18730	18730	18730	0
343	20231030	151900	426873470	18730	18780	18780	18730	74
344	20231030	151800	425485450	18780	18760	18780	18760	39
345	20231030	151700	424753360	18760	18710	18770	18710	114
346	20231030	151600	422616810	18690	18630	18690	18620	178
347	20231030	151500	419299430	18630	18640	18760	18630	53
348	20231030	151400	418309870	18760	18640	18760	18640	172
349	20231030	151300	415100710	18750	18650	18750	18630	54
350	20231030	151200	414093630	18630	18630	18760	18630	28
351	20231030	151100	413571470	18770	18630	18770	18630	33
352	20231030	151000	412955000	18630	18680	18700	18630	168
353	20231030	150900	409815670	18690	18700	18700	18690	162
354	20231030	150800	406787240	18740	18690	18740	18690	22
355	20231030	150700	406375960	18780	18780	18780	18780	0
356	20231030	150600	406375960	18780	18780	18780	18780	0
357	20231030	150500	406375960	18780	18780	18780	18780	0
358	20231030	150400	406375960	18780	18780	18780	18780	17
359	20231030	150300	406056700	18800	18800	18800	18800	0
360	20231030	150200	406056700	18800	18810	18810	18800	7
361	20231030	150100	405925090	18810	18810	18810	18810	91
362	20231030	150000	404213380	18800	18810	18810	18800	5
363	20231030	145900	404119360	18800	18790	18810	18790	88
364	20231030	145800	402464910	18800	18790	18800	18780	15
365	20231030	145700	402183080	18800	18670	18800	18670	38
366	20231030	145600	401473230	18680	18710	18710	18670	16
367	20231030	145500	401174270	18710	18720	18720	18710	5
368	20231030	145400	401080700	18750	18750	18750	18750	0
369	20231030	145300	401080700	18750	18750	18750	18750	3
370	20231030	145200	401024450	18800	18800	18800	18800	0
371	20231030	145100	401024450	18800	18800	18800	18800	41
372	20231030	145000	400253650	18800	18790	18800	18790	5
373	20231030	144900	400159680	18800	18710	18800	18710	58
374	20231030	144800	399071140	18710	18710	18720	18710	8
375	20231030	144700	398921440	18710	18710	18710	18710	3
376	20231030	144600	398865310	18800	18720	18800	18720	43
377	20231030	144500	398057950	18740	18740	18740	18740	4
378	20231030	144400	397982990	18760	18760	18760	18760	0
379	20231030	144300	397982990	18760	18760	18760	18760	0
380	20231030	144200	397982990	18760	18740	18760	18740	11
381	20231030	144100	397776830	18760	18760	18760	18760	12
382	20231030	144000	397551710	18820	18820	18820	18820	0
383	20231030	143900	397551710	18820	18820	18820	18820	0
384	20231030	143800	397551710	18820	18820	18820	18820	8
385	20231030	143700	397401150	18830	18830	18830	18830	0
386	20231030	143600	397401150	18830	18830	18830	18830	0
387	20231030	143500	397401150	18830	18830	18830	18830	0
388	20231030	143400	397401150	18830	18830	18830	18830	0
389	20231030	143300	397401150	18830	18830	18830	18830	0
390	20231030	143200	397401150	18830	18780	18830	18780	12
391	20231030	143100	397175490	18700	18750	18810	18700	66
392	20231030	143000	395939170	18750	18820	18820	18750	82
393	20231030	142900	394396300	18830	18830	18830	18830	12
394	20231030	142800	394170340	18820	18830	18830	18820	9
395	20231030	142700	394000890	18830	18830	18830	18820	12
396	20231030	142600	393774960	18820	18810	18830	18810	41
397	20231030	142500	393003330	18800	18800	18800	18800	35
398	20231030	142400	392345330	18840	18770	18840	18770	50
399	20231030	142300	391405280	18740	18760	18760	18730	32
400	20231030	142200	390805480	18760	18790	18800	18760	83
401	20231030	142100	389246150	18790	18800	18800	18790	18
402	20231030	142000	388907760	18840	18770	18840	18770	91
403	20231030	141900	387197070	18760	18750	18760	18700	64
404	20231030	141800	385999150	18750	18750	18750	18750	2
405	20231030	141700	385961650	18720	18780	18780	18720	255
406	20231030	141600	381185130	18810	18810	18810	18810	5
407	20231030	141500	381091080	18800	18700	18840	18700	67
408	20231030	141400	379831870	18730	18780	18780	18700	38
409	20231030	141300	379119810	18780	18790	18790	18780	3
410	20231030	141200	379063460	18780	18780	18810	18780	17
411	20231030	141100	378744040	18780	18780	18780	18780	9
412	20231030	141000	378575020	18720	18670	18810	18670	96
413	20231030	140900	376776130	18680	18720	18720	18680	26
414	20231030	140800	376289870	18740	18640	18740	18640	12
415	20231030	140700	376066090	18630	18620	18630	18620	12
416	20231030	140600	375842570	18600	18690	18690	18600	238
417	20231030	140500	371403240	18690	18740	18740	18690	69
418	20231030	140400	370112660	18750	18750	18750	18750	4
419	20231030	140300	370037660	18760	18770	18770	18760	6
420	20231030	140200	369925070	18820	18820	18820	18730	32
421	20231030	140100	369324060	18830	18810	18850	18810	32
422	20231030	140000	368721020	18800	18760	18800	18760	41
423	20231030	135900	367950650	18810	18810	18810	18810	0
424	20231030	135800	367950650	18810	18810	18810	18810	0
425	20231030	135700	367950650	18810	18680	18810	18680	16
426	20231030	135600	367651280	18690	18780	18780	18690	36
427	20231030	135500	366977380	18790	18840	18850	18790	14
428	20231030	135400	366714020	18850	18750	18850	18750	21
429	20231030	135300	366319670	18860	18860	18860	18710	54
430	20231030	135200	365307340	18860	18860	18860	18850	60
431	20231030	135100	364175780	18860	18690	18870	18690	49
432	20231030	135000	363252950	18700	18670	18920	18660	84
433	20231030	134900	361681760	18660	18670	18670	18660	5
434	20231030	134800	361588440	18660	18800	18800	18660	29
435	20231030	134700	361046370	18740	18680	18930	18680	30
436	20231030	134600	360482590	18670	18660	18670	18650	67
437	20231030	134500	359232630	18660	18710	18710	18660	26
438	20231030	134400	358747000	18720	18720	18720	18720	7
439	20231030	134300	358615960	18730	18740	18740	18730	16
440	20231030	134200	358316170	18750	18750	18750	18750	7
441	20231030	134100	358184920	18760	18760	18760	18760	4
442	20231030	134000	358109880	18760	18760	18760	18760	0
443	20231030	133900	358109880	18760	18780	18780	18760	3
444	20231030	133800	358053580	18760	18760	18760	18760	55
445	20231030	133700	357021780	18760	18840	18840	18730	19
446	20231030	133600	356665540	18740	18880	18890	18730	64
447	20231030	133500	355464850	18840	18890	18900	18840	21
448	20231030	133400	355068520	18810	18770	18920	18770	47
449	20231030	133300	354182180	18930	18770	18940	18770	151
450	20231030	133200	351330590	18750	18770	18940	18630	347
451	20231030	133100	344812240	18770	18700	18770	18660	66
452	20231030	133000	343577990	18750	18610	18750	18600	88
453	20231030	132900	341939230	18670	18770	18770	18670	56
454	20231030	132800	340892930	18710	18680	18770	18670	50
455	20231030	132700	339957790	18580	18650	18660	18580	560
456	20231030	132600	329532900	18670	18670	18680	18670	42
457	20231030	132500	328748750	18680	18700	18720	18680	51
458	20231030	132400	327795450	18720	18660	18720	18650	43
459	20231030	132300	326992390	18650	18680	18680	18650	79
460	20231030	132200	325518830	18700	18660	18700	18660	6
461	20231030	132100	325406790	18670	18670	18670	18660	98
462	20231030	132000	323578070	18660	18710	18710	18660	30
463	20231030	131900	323017950	18710	18720	18720	18710	11
464	20231030	131800	322812060	18760	18660	18760	18650	67
465	20231030	131700	321560170	18660	18720	18760	18660	96
466	20231030	131600	319764880	18690	18680	18690	18680	72
467	20231030	131500	318419350	18700	18720	18720	18680	31
468	20231030	131400	317839570	18730	18730	18730	18730	0
469	20231030	131300	317839570	18730	18730	18730	18730	2
470	20231030	131200	317802110	18740	18730	18760	18730	44
471	20231030	131100	316977790	18750	18720	18750	18720	7
472	20231030	131000	316846630	18750	18750	18750	18750	1
473	20231030	130900	316827880	18750	18710	18750	18690	49
474	20231030	130800	315911570	18760	18700	18760	18700	147
475	20231030	130700	313162350	18740	18710	18740	18700	56
476	20231030	130600	312114940	18700	18760	18760	18700	28
477	20231030	130500	311590670	18760	18760	18760	18750	7
478	20231030	130400	311459380	18730	18730	18730	18730	3
479	20231030	130300	311403190	18720	18700	18720	18700	32
480	20231030	130200	310804490	18700	18740	18740	18680	89
481	20231030	130100	309138420	18730	18730	18740	18730	15
482	20231030	130000	308857430	18740	18760	18760	18730	11
483	20231030	125900	308651290	18760	18760	18760	18730	20
484	20231030	125800	308276600	18730	18770	18810	18730	26
485	20231030	125700	307788250	18740	18760	18760	18730	65
486	20231030	125600	306570270	18770	18760	18770	18760	5
487	20231030	125500	306476450	18770	18800	18800	18770	22
488	20231030	125400	306063300	18800	18850	18850	18760	33
489	20231030	125300	305442320	18860	18860	18860	18850	5
490	20231030	125200	305348050	18860	18850	18860	18850	8
491	20231030	125100	305197200	18860	18850	18890	18800	59
492	20231030	125000	304084860	18850	18800	18850	18800	5
493	20231030	124900	303990760	18850	18850	18850	18770	5
494	20231030	124800	303896750	18780	18890	18890	18780	62
495	20231030	124700	302728760	18900	18900	18900	18900	19
496	20231030	124600	302369660	18900	18890	18900	18890	67
497	20231030	124500	301103620	18910	18890	18910	18790	91
498	20231030	124400	299389410	18880	18780	18900	18780	310
499	20231030	124300	293553530	18850	18890	18890	18850	54
500	20231030	124200	292534410	18900	18930	18930	18860	77
501	20231030	124100	291079880	18940	18930	18940	18920	75
502	20231030	124000	289659680	18950	18920	18950	18920	38
503	20231030	123900	288940330	18860	18890	18950	18860	249
504	20231030	123800	284236960	18950	18940	18950	18930	57
505	20231030	123700	283157510	18890	18940	18950	18890	248
506	20231030	123600	278470110	18940	18910	18940	18900	134
507	20231030	123500	275935100	18910	18880	18910	18860	58
508	20231030	123400	274839910	18880	18870	18880	18810	59
509	20231030	123300	273726460	18870	18880	18880	18850	241
510	20231030	123200	269182880	18840	18850	18900	18790	266
511	20231030	123100	264170680	18900	18840	18900	18810	90
512	20231030	123000	262473760	18840	18820	18840	18810	56
513	20231030	122900	261420080	18850	18840	18910	18840	36
514	20231030	122800	260740900	18730	18850	18850	18710	267
515	20231030	122700	255724070	18880	18790	18880	18770	56
516	20231030	122600	254671740	18880	18780	18890	18780	16
517	20231030	122500	254369950	18880	18750	18900	18750	120
518	20231030	122400	252115520	18750	18760	18770	18720	69
519	20231030	122300	250822140	18760	18710	18780	18710	247
520	20231030	122200	246197740	18710	18710	18710	18670	12
521	20231030	122100	245973350	18710	18620	18710	18620	120
522	20231030	122000	243737330	18610	18620	18630	18610	32
523	20231030	121900	243141510	18620	18610	18620	18610	5
524	20231030	121800	243048440	18620	18610	18620	18610	23
525	20231030	121700	242620340	18610	18640	18640	18610	10
526	20231030	121600	242434030	18610	18610	18640	18610	58
527	20231030	121500	241354620	18610	18630	18630	18610	27
528	20231030	121400	240851830	18650	18650	18650	18650	13
529	20231030	121300	240609380	18650	18660	18660	18650	11
530	20231030	121200	240404150	18650	18670	18670	18650	11
531	20231030	121100	240198840	18680	18610	18690	18610	50
532	20231030	121000	239264700	18610	18600	18610	18600	36
533	20231030	120900	238595000	18570	18600	18600	18570	11
534	20231030	120800	238390490	18580	18580	18580	18570	34
535	20231030	120700	237758800	18570	18570	18580	18570	34
536	20231030	120600	237127300	18580	18580	18580	18580	19
537	20231030	120500	236774280	18590	18600	18600	18580	192
538	20231030	120400	233204660	18600	18620	18620	18600	80
539	20231030	120300	231715920	18620	18620	18620	18620	24
540	20231030	120200	231269040	18620	18700	18700	18620	378
541	20231030	120100	224207420	18700	18710	18710	18700	66
542	20231030	120000	222973010	18720	18730	18730	18720	15
543	20231030	115900	222692180	18770	18710	18770	18710	121
544	20231030	115800	220424370	18700	18710	18710	18700	20
545	20231030	115700	220050200	18700	18700	18700	18700	55
546	20231030	115600	219021700	18710	18710	18710	18710	34
547	20231030	115500	218385560	18720	18710	18720	18710	9
548	20231030	115400	218217090	18720	18710	18720	18710	18
549	20231030	115300	217880280	18730	18720	18730	18720	47
550	20231030	115200	217000140	18720	18720	18720	18720	8
551	20231030	115100	216850380	18710	18710	18710	18710	28
552	20231030	115000	216326500	18720	18720	18720	18710	255
553	20231030	114900	211555430	18720	18730	18740	18720	502
554	20231030	114800	202155000	18740	18730	18740	18730	27
555	20231030	114700	201649280	18730	18740	18740	18730	233
556	20231030	114600	197282890	18740	18750	18750	18740	4
557	20231030	114500	197207920	18740	18740	18740	18740	29
558	20231030	114400	196664460	18740	18740	18740	18740	0
559	20231030	114300	196664460	18740	18740	18740	18740	20
560	20231030	114200	196289660	18740	18750	18750	18740	24
561	20231030	114100	195839870	18750	18740	18750	18740	33
562	20231030	114000	195221150	18740	18740	18740	18740	16
563	20231030	113900	194921310	18740	18750	18750	18740	44
564	20231030	113800	194096340	18750	18750	18750	18750	3
565	20231030	113700	194040090	18760	18750	18760	18750	20
566	20231030	113600	193665050	18750	18760	18760	18750	7
567	20231030	113500	193533760	18770	18790	18790	18750	6
568	20231030	113400	193421180	18790	18770	18790	18760	23
569	20231030	113300	192989480	18750	18890	18890	18750	49
570	20231030	113200	192068960	18810	18900	18900	18800	48
571	20231030	113100	191163440	18900	18890	18900	18800	29
572	20231030	113000	190616110	18890	18770	18910	18760	84
573	20231030	112900	189038110	18770	18800	18800	18770	8
574	20231030	112800	188887890	18800	18790	18810	18770	46
575	20231030	112700	188023420	18800	18760	18800	18760	42
576	20231030	112600	187235010	18770	18760	18770	18750	250
577	20231030	112500	182546440	18780	18780	18780	18780	1
578	20231030	112400	182527660	18780	18790	18790	18780	4
579	20231030	112300	182452510	18890	18760	18890	18760	39
580	20231030	112200	181720340	18760	18760	18760	18760	1
581	20231030	112100	181701580	18750	18750	18760	18750	30
582	20231030	112000	181139070	18750	18750	18750	18750	3
583	20231030	111900	181082820	18760	18770	18780	18760	17
584	20231030	111800	180763760	18780	18760	18880	18760	72
585	20231030	111700	179407620	18760	18750	18760	18750	4
586	20231030	111600	179332610	18750	18750	18750	18750	18
587	20231030	111500	178995110	18760	18770	18770	18760	16
588	20231030	111400	178694820	18870	18870	18870	18870	0
589	20231030	111300	178694820	18870	18850	18870	18760	84
590	20231030	111200	177111850	18850	18750	18850	18750	132
591	20231030	111100	174635120	18750	18750	18750	18750	3
592	20231030	111000	174578870	18760	18790	18790	18760	41
593	20231030	110900	173809130	18790	18800	18800	18790	56
594	20231030	110800	172756770	18900	18780	18900	18780	36
595	20231030	110700	172076960	18900	18820	18900	18820	104
596	20231030	110600	170114580	18840	18860	18860	18760	62
597	20231030	110500	168948940	18880	18760	18880	18760	97
598	20231030	110400	167125480	18750	18760	18760	18750	82
599	20231030	110300	165587490	18780	18780	18800	18780	80
600	20231030	110200	164084910	18760	18760	18760	18760	19
601	20231030	110100	163728470	18780	18780	18780	18780	3
602	20231030	110000	163672130	18780	18780	18780	18780	3
603	20231030	105900	163615790	18780	18780	18780	18780	17
604	20231030	105800	163296530	18780	18780	18820	18780	80
605	20231030	105700	161792320	18780	18820	18820	18780	54
606	20231030	105600	160777060	18820	18820	18820	18820	19
607	20231030	105500	160419480	18820	18820	18820	18820	3
608	20231030	105400	160363020	18830	18840	18840	18830	24
609	20231030	105300	159910990	18840	18920	18920	18840	231
610	20231030	105200	155557180	18840	18830	18930	18830	34
611	20231030	105100	154916370	18850	18890	18920	18830	141
612	20231030	105000	152254110	18890	18830	18890	18820	45
613	20231030	104900	151406730	18830	18830	18830	18820	24
614	20231030	104800	150955010	18890	18870	18890	18870	19
615	20231030	104700	150596440	18820	18820	18820	18820	3
616	20231030	104600	150539980	18850	18830	18850	18830	100
617	20231030	104500	148656100	18820	18830	18830	18820	20
618	20231030	104400	148279670	18860	18770	18860	18770	203
619	20231030	104300	144461490	18720	18720	18770	18720	58
620	20231030	104200	143374220	18720	18750	18750	18720	35
621	20231030	104100	142718120	18750	18750	18750	18750	0
622	20231030	104000	142718120	18750	18720	18810	18720	149
623	20231030	103900	139926440	18710	18710	18710	18710	74
624	20231030	103800	138541900	18710	18710	18730	18710	23
625	20231030	103700	138111530	18730	18730	18730	18730	16
626	20231030	103600	137811850	18730	18720	18730	18720	5
627	20231030	103500	137718230	18770	18730	18810	18710	193
628	20231030	103400	134101160	18720	18710	18720	18710	19
629	20231030	103300	133745510	18710	18710	18710	18710	73
630	20231030	103200	132379680	18710	18670	18710	18620	50
631	20231030	103100	131445170	18720	18730	18730	18720	123
632	20231030	103000	129142570	18730	18620	18730	18620	39
633	20231030	102900	128414340	18720	18720	18720	18720	0
634	20231030	102800	128414340	18720	18630	18720	18620	89
635	20231030	102700	126755120	18630	18630	18660	18630	26
636	20231030	102600	126270470	18660	18630	18660	18630	20
637	20231030	102500	125897620	18620	18670	18670	18620	48
638	20231030	102400	125002730	18720	18670	18720	18670	5
639	20231030	102300	124909280	18720	18720	18730	18670	36
640	20231030	102200	124235490	18720	18620	18720	18620	51
641	20231030	102100	123283870	18630	18640	18720	18630	340
642	20231030	102000	116946900	18640	18660	18660	18630	271
643	20231030	101900	111893010	18660	18660	18660	18650	7
644	20231030	101800	111762420	18650	18670	18670	18650	30
645	20231030	101700	111202870	18660	18660	18660	18660	7
646	20231030	101600	111072250	18670	18650	18670	18640	32
647	20231030	101500	110475400	18650	18650	18670	18640	68
648	20231030	101400	109207230	18650	18720	18740	18650	66
649	20231030	101300	107972780	18740	18740	18740	18650	24
650	20231030	101200	107523430	18750	18680	18800	18660	133
651	20231030	101100	105031770	18670	18640	18670	18640	40
652	20231030	101000	104285930	18640	18650	18650	18640	10
653	20231030	100900	104099460	18640	18710	18720	18640	33
654	20231030	100800	103482020	18740	18850	18870	18650	88
655	20231030	100700	101835300	18690	18670	18890	18670	57
656	20231030	100600	100769500	18630	18630	18710	18630	161
657	20231030	100500	97766080	18630	18620	18630	18620	98
658	20231030	100400	95941220	18620	18610	18630	18610	44
659	20231030	100300	95121950	18620	18620	18620	18620	1
660	20231030	100200	95103330	18630	18640	18650	18630	12
661	20231030	100100	94879640	18640	18620	18640	18610	28
662	20231030	100000	94358270	18690	18690	18700	18690	86
663	20231030	095900	92750920	18680	18690	18690	18680	10
664	20231030	095800	92564050	18630	18630	18630	18620	29
665	20231030	095700	92023880	18670	18720	18720	18630	65
666	20231030	095600	90808830	18920	18750	18920	18750	130
667	20231030	095500	88357480	18710	18740	18740	18680	319
668	20231030	095400	82388590	18740	18760	18760	18740	44
669	20231030	095300	81563990	18740	18630	18740	18630	15
670	20231030	095200	81283270	18730	18640	18730	18640	49
671	20231030	095100	80365980	18640	18660	18750	18630	85
672	20231030	095000	78777170	18740	18660	18810	18660	30
673	20231030	094900	78215500	18680	18630	18690	18630	252
674	20231030	094800	73509440	18830	18590	18850	18590	83
675	20231030	094700	71949880	18580	18590	18590	18580	31
676	20231030	094600	71373790	18590	18600	18610	18590	179
677	20231030	094500	68042850	18590	18650	18650	18590	231
678	20231030	094400	63740830	18650	18690	18690	18650	162
679	20231030	094300	60715560	18690	18690	18760	18690	59
680	20231030	094200	59611490	18680	18710	18710	18680	352
681	20231030	094100	53029590	18700	18700	18700	18700	0
682	20231030	094000	53029590	18700	18790	18790	18700	43
683	20231030	093900	52224530	18880	18900	18900	18710	96
684	20231030	093800	50415820	18920	18720	18920	18710	128
685	20231030	093700	48003680	18720	18730	18730	18720	21
686	20231030	093600	47610550	18720	18740	18740	18720	70
687	20231030	093500	46299530	18760	18750	18760	18730	30
688	20231030	093400	45736910	18730	18730	18730	18730	51
689	20231030	093300	44781680	18730	18870	18870	18730	43
690	20231030	093200	43976060	18910	18910	18910	18910	28
691	20231030	093100	43446580	18920	18910	18920	18910	49
692	20231030	093000	42519930	18910	18920	18920	18870	62
693	20231030	092900	41347750	18920	18920	18920	18920	0
694	20231030	092800	41347750	18920	18790	18920	18790	12
695	20231030	092700	41121760	18740	18730	18740	18730	22
696	20231030	092600	40709620	18830	18830	18830	18830	1
697	20231030	092500	40690790	18690	18860	18910	18690	123
698	20231030	092400	38372740	18770	18860	18860	18770	70
699	20231030	092300	37056550	18920	18860	18920	18860	55
700	20231030	092200	36017330	18860	18860	18860	18860	21
701	20231030	092100	35621270	18860	18910	18930	18860	277
702	20231030	092000	30394370	18910	18680	18930	18680	279
703	20231030	091900	25150000	18680	18690	18690	18680	31
704	20231030	091800	24570670	18700	18700	18700	18700	0
705	20231030	091700	24570670	18700	18700	18700	18700	0
706	20231030	091600	24570670	18700	18700	18700	18700	13
707	20231030	091500	24327570	18710	18710	18710	18710	10
708	20231030	091400	24140470	18720	18720	18720	18720	0
709	20231030	091300	24140470	18720	18710	18720	18710	11
710	20231030	091200	23934610	18700	18700	18700	18700	0
711	20231030	091100	23934610	18700	18700	18700	18700	7
712	20231030	091000	23803710	18700	18740	18740	18700	146
713	20231030	090900	21071370	18740	18810	18810	18740	76
714	20231030	090800	19644250	18810	18810	18810	18810	21
715	20231030	090700	19249240	18810	18860	18860	18770	92
716	20231030	090600	17518990	18910	18910	18910	18910	1
717	20231030	090500	17500080	18860	18860	18860	18860	0
718	20231030	090400	17500080	18860	18940	18940	18850	58
719	20231030	090300	16405490	18950	18960	19070	18950	301
720	20231030	090200	10687080	18940	18920	18940	18920	122
721	20231030	090100	8377530	18940	18940	18940	18940	74
722	20231030	090000	6975970	18950	18900	19000	18860	369