KissMeData/038290/min/candle-20231026.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231026	191300	275865570	15650	15650	15650	15650	1649
3	20231026	191200	275865570	15650	15650	15650	15650	0
4	20231026	191100	275865570	15650	15650	15650	15650	0
5	20231026	191000	275865570	15650	15650	15650	15650	0
6	20231026	190900	275865570	15650	15650	15650	15650	0
7	20231026	190800	275865570	15650	15650	15650	15650	0
8	20231026	190700	275865570	15650	15650	15650	15650	0
9	20231026	190600	275865570	15650	15650	15650	15650	0
10	20231026	190500	275865570	15650	15650	15650	15650	0
11	20231026	190400	275865570	15650	15650	15650	15650	0
12	20231026	190300	275865570	15650	15650	15650	15650	0
13	20231026	190200	275865570	15650	15650	15650	15650	0
14	20231026	190100	275865570	15650	15650	15650	15650	0
15	20231026	190000	275865570	15650	15650	15650	15650	0
16	20231026	185900	275865570	15650	15650	15650	15650	0
17	20231026	185800	275865570	15650	15650	15650	15650	0
18	20231026	185700	275865570	15650	15650	15650	15650	0
19	20231026	185600	275865570	15650	15650	15650	15650	0
20	20231026	185500	275865570	15650	15650	15650	15650	0
21	20231026	185400	275865570	15650	15650	15650	15650	0
22	20231026	185300	275865570	15650	15650	15650	15650	0
23	20231026	185200	275865570	15650	15650	15650	15650	0
24	20231026	185100	275865570	15650	15650	15650	15650	0
25	20231026	185000	275865570	15650	15650	15650	15650	0
26	20231026	184900	275865570	15650	15650	15650	15650	0
27	20231026	184800	275865570	15650	15650	15650	15650	0
28	20231026	184700	275865570	15650	15650	15650	15650	0
29	20231026	184600	275865570	15650	15650	15650	15650	0
30	20231026	184500	275865570	15650	15650	15650	15650	0
31	20231026	184400	275865570	15650	15650	15650	15650	0
32	20231026	184300	275865570	15650	15650	15650	15650	1649
33	20231026	184200	275865570	15650	15650	15650	15650	0
34	20231026	184100	275865570	15650	15650	15650	15650	0
35	20231026	184000	275865570	15650	15650	15650	15650	0
36	20231026	183900	275865570	15650	15650	15650	15650	0
37	20231026	183800	275865570	15650	15650	15650	15650	0
38	20231026	183700	275865570	15650	15650	15650	15650	0
39	20231026	183600	275865570	15650	15650	15650	15650	0
40	20231026	183500	275865570	15650	15650	15650	15650	0
41	20231026	183400	275865570	15650	15650	15650	15650	0
42	20231026	183300	275865570	15650	15650	15650	15650	0
43	20231026	183200	275865570	15650	15650	15650	15650	0
44	20231026	183100	275865570	15650	15650	15650	15650	0
45	20231026	183000	275865570	15650	15650	15650	15650	0
46	20231026	182900	275865570	15650	15650	15650	15650	0
47	20231026	182800	275865570	15650	15650	15650	15650	0
48	20231026	182700	275865570	15650	15650	15650	15650	0
49	20231026	182600	275865570	15650	15650	15650	15650	0
50	20231026	182500	275865570	15650	15650	15650	15650	0
51	20231026	182400	275865570	15650	15650	15650	15650	0
52	20231026	182300	275865570	15650	15650	15650	15650	0
53	20231026	182200	275865570	15650	15650	15650	15650	0
54	20231026	182100	275865570	15650	15650	15650	15650	0
55	20231026	182000	275865570	15650	15650	15650	15650	0
56	20231026	181900	275865570	15650	15650	15650	15650	0
57	20231026	181800	275865570	15650	15650	15650	15650	0
58	20231026	181700	275865570	15650	15650	15650	15650	0
59	20231026	181600	275865570	15650	15650	15650	15650	0
60	20231026	181500	275865570	15650	15650	15650	15650	0
61	20231026	181400	275865570	15650	15650	15650	15650	0
62	20231026	181300	275865570	15650	15650	15650	15650	1649
63	20231026	181200	275865570	15650	15650	15650	15650	0
64	20231026	181100	275865570	15650	15650	15650	15650	0
65	20231026	181000	275865570	15650	15650	15650	15650	0
66	20231026	180900	275865570	15650	15650	15650	15650	0
67	20231026	180800	275865570	15650	15650	15650	15650	0
68	20231026	180700	275865570	15650	15650	15650	15650	0
69	20231026	180600	275865570	15650	15650	15650	15650	0
70	20231026	180500	275865570	15650	15650	15650	15650	0
71	20231026	180400	275865570	15650	15650	15650	15650	0
72	20231026	180300	275865570	15650	15650	15650	15650	0
73	20231026	180200	275865570	15650	15650	15650	15650	0
74	20231026	180100	275865570	15650	15650	15650	15650	0
75	20231026	180000	275865570	15650	15650	15650	15650	0
76	20231026	175900	275865570	15650	15650	15650	15650	0
77	20231026	175800	275865570	15650	15650	15650	15650	0
78	20231026	175700	275865570	15650	15650	15650	15650	0
79	20231026	175600	275865570	15650	15650	15650	15650	0
80	20231026	175500	275865570	15650	15650	15650	15650	0
81	20231026	175400	275865570	15650	15650	15650	15650	0
82	20231026	175300	275865570	15650	15650	15650	15650	0
83	20231026	175200	275865570	15650	15650	15650	15650	0
84	20231026	175100	275865570	15650	15650	15650	15650	0
85	20231026	175000	275865570	15650	15650	15650	15650	0
86	20231026	174900	275865570	15650	15650	15650	15650	0
87	20231026	174800	275865570	15650	15650	15650	15650	0
88	20231026	174700	275865570	15650	15650	15650	15650	0
89	20231026	174600	275865570	15650	15650	15650	15650	0
90	20231026	174500	275865570	15650	15650	15650	15650	0
91	20231026	174400	275865570	15650	15650	15650	15650	0
92	20231026	174300	275865570	15650	15650	15650	15650	1649
93	20231026	174200	275865570	15650	15650	15650	15650	0
94	20231026	174100	275865570	15650	15650	15650	15650	0
95	20231026	174000	275865570	15650	15650	15650	15650	0
96	20231026	173900	275865570	15650	15650	15650	15650	0
97	20231026	173800	275865570	15650	15650	15650	15650	0
98	20231026	173700	275865570	15650	15650	15650	15650	0
99	20231026	173600	275865570	15650	15650	15650	15650	0
100	20231026	173500	275865570	15650	15650	15650	15650	0
101	20231026	173400	275865570	15650	15650	15650	15650	0
102	20231026	173300	275865570	15650	15650	15650	15650	0
103	20231026	173200	275865570	15650	15650	15650	15650	0
104	20231026	173100	275865570	15650	15650	15650	15650	0
105	20231026	173000	275865570	15650	15650	15650	15650	0
106	20231026	172900	275865570	15650	15650	15650	15650	0
107	20231026	172800	275865570	15650	15650	15650	15650	0
108	20231026	172700	275865570	15650	15650	15650	15650	0
109	20231026	172600	275865570	15650	15650	15650	15650	0
110	20231026	172500	275865570	15650	15650	15650	15650	0
111	20231026	172400	275865570	15650	15650	15650	15650	0
112	20231026	172300	275865570	15650	15650	15650	15650	0
113	20231026	172200	275865570	15650	15650	15650	15650	0
114	20231026	172100	275865570	15650	15650	15650	15650	0
115	20231026	172000	275865570	15650	15650	15650	15650	0
116	20231026	171900	275865570	15650	15650	15650	15650	0
117	20231026	171800	275865570	15650	15650	15650	15650	0
118	20231026	171700	275865570	15650	15650	15650	15650	0
119	20231026	171600	275865570	15650	15650	15650	15650	0
120	20231026	171500	275865570	15650	15650	15650	15650	0
121	20231026	171400	275865570	15650	15650	15650	15650	0
122	20231026	171300	275865570	15650	15650	15650	15650	1649
123	20231026	171200	275865570	15650	15650	15650	15650	0
124	20231026	171100	275865570	15650	15650	15650	15650	0
125	20231026	171000	275865570	15650	15650	15650	15650	0
126	20231026	170900	275865570	15650	15650	15650	15650	0
127	20231026	170800	275865570	15650	15650	15650	15650	0
128	20231026	170700	275865570	15650	15650	15650	15650	0
129	20231026	170600	275865570	15650	15650	15650	15650	0
130	20231026	170500	275865570	15650	15650	15650	15650	0
131	20231026	170400	275865570	15650	15650	15650	15650	0
132	20231026	170300	275865570	15650	15650	15650	15650	0
133	20231026	170200	275865570	15650	15650	15650	15650	0
134	20231026	170100	275865570	15650	15650	15650	15650	0
135	20231026	170000	275865570	15650	15650	15650	15650	0
136	20231026	165900	275865570	15650	15650	15650	15650	0
137	20231026	165800	275865570	15650	15650	15650	15650	0
138	20231026	165700	275865570	15650	15650	15650	15650	0
139	20231026	165600	275865570	15650	15650	15650	15650	0
140	20231026	165500	275865570	15650	15650	15650	15650	0
141	20231026	165400	275865570	15650	15650	15650	15650	0
142	20231026	165300	275865570	15650	15650	15650	15650	0
143	20231026	165200	275865570	15650	15650	15650	15650	0
144	20231026	165100	275865570	15650	15650	15650	15650	0
145	20231026	165000	275865570	15650	15650	15650	15650	0
146	20231026	164900	275865570	15650	15650	15650	15650	0
147	20231026	164800	275865570	15650	15650	15650	15650	0
148	20231026	164700	275865570	15650	15650	15650	15650	0
149	20231026	164600	275865570	15650	15650	15650	15650	0
150	20231026	164500	275865570	15650	15650	15650	15650	0
151	20231026	164400	275865570	15650	15650	15650	15650	0
152	20231026	164300	275865570	15650	15650	15650	15650	1649
153	20231026	164200	275865570	15650	15650	15650	15650	0
154	20231026	164100	275865570	15650	15650	15650	15650	0
155	20231026	164000	275865570	15650	15650	15650	15650	0
156	20231026	163900	275865570	15650	15650	15650	15650	0
157	20231026	163800	275865570	15650	15650	15650	15650	0
158	20231026	163700	275865570	15650	15650	15650	15650	0
159	20231026	163600	275865570	15650	15650	15650	15650	0
160	20231026	163500	275865570	15650	15650	15650	15650	0
161	20231026	163400	275865570	15650	15650	15650	15650	0
162	20231026	163300	275865570	15650	15650	15650	15650	0
163	20231026	163200	275865570	15650	15650	15650	15650	0
164	20231026	163100	275865570	15650	15650	15650	15650	0
165	20231026	163000	275865570	15650	15650	15650	15650	0
166	20231026	162900	275865570	15650	15650	15650	15650	0
167	20231026	162800	275865570	15650	15650	15650	15650	0
168	20231026	162700	275865570	15650	15650	15650	15650	0
169	20231026	162600	275865570	15650	15650	15650	15650	0
170	20231026	162500	275865570	15650	15650	15650	15650	0
171	20231026	162400	275865570	15650	15650	15650	15650	0
172	20231026	162300	275865570	15650	15650	15650	15650	0
173	20231026	162200	275865570	15650	15650	15650	15650	0
174	20231026	162100	275865570	15650	15650	15650	15650	0
175	20231026	162000	275865570	15650	15650	15650	15650	0
176	20231026	161900	275865570	15650	15650	15650	15650	0
177	20231026	161800	275865570	15650	15650	15650	15650	0
178	20231026	161700	275865570	15650	15650	15650	15650	0
179	20231026	161600	275865570	15650	15650	15650	15650	0
180	20231026	161500	275865570	15650	15650	15650	15650	0
181	20231026	161400	275865570	15650	15650	15650	15650	0
182	20231026	161300	275865570	15650	15650	15650	15650	1649
183	20231026	161200	275865570	15650	15650	15650	15650	0
184	20231026	161100	275865570	15650	15650	15650	15650	0
185	20231026	161000	275865570	15650	15650	15650	15650	0
186	20231026	160900	275865570	15650	15650	15650	15650	0
187	20231026	160800	275865570	15650	15650	15650	15650	0
188	20231026	160700	275865570	15650	15650	15650	15650	0
189	20231026	160600	275865570	15650	15650	15650	15650	0
190	20231026	160500	275865570	15650	15650	15650	15650	0
191	20231026	160400	275865570	15650	15650	15650	15650	0
192	20231026	160300	275865570	15650	15650	15650	15650	0
193	20231026	160200	275865570	15650	15650	15650	15650	0
194	20231026	160100	275865570	15650	15650	15650	15650	0
195	20231026	160000	275865570	15650	15650	15650	15650	0
196	20231026	155900	275865570	15650	15650	15650	15650	0
197	20231026	155800	275865570	15650	15650	15650	15650	0
198	20231026	155700	275865570	15650	15650	15650	15650	0
199	20231026	155600	275865570	15650	15650	15650	15650	0
200	20231026	155500	275865570	15650	15650	15650	15650	0
201	20231026	155400	275865570	15650	15650	15650	15650	0
202	20231026	155300	275865570	15650	15650	15650	15650	0
203	20231026	155200	275865570	15650	15650	15650	15650	0
204	20231026	155100	275865570	15650	15650	15650	15650	0
205	20231026	155000	275865570	15650	15650	15650	15650	0
206	20231026	154900	275865570	15650	15650	15650	15650	0
207	20231026	154800	275865570	15650	15650	15650	15650	0
208	20231026	154700	275865570	15650	15650	15650	15650	0
209	20231026	154600	275865570	15650	15650	15650	15650	0
210	20231026	154500	275865570	15650	15650	15650	15650	0
211	20231026	154400	275865570	15650	15650	15650	15650	0
212	20231026	154300	275865570	15650	15650	15650	15650	1649
213	20231026	154200	275865570	15650	15650	15650	15650	0
214	20231026	154100	275865570	15650	15650	15650	15650	0
215	20231026	154000	275865570	15650	15650	15650	15650	0
216	20231026	153900	275865570	15650	15650	15650	15650	0
217	20231026	153800	275865570	15650	15650	15650	15650	0
218	20231026	153700	275865570	15650	15650	15650	15650	0
219	20231026	153600	275865570	15650	15650	15650	15650	0
220	20231026	153500	275865570	15650	15650	15650	15650	0
221	20231026	153400	275865570	15650	15650	15650	15650	0
222	20231026	153300	275865570	15650	15650	15650	15650	0
223	20231026	153200	275865570	15650	15650	15650	15650	0
224	20231026	153100	275865570	15650	15650	15650	15650	0
225	20231026	153000	275865570	15650	15650	15650	15650	1649
226	20231026	152900	250058720	15610	15610	15610	15610	0
227	20231026	152800	250058720	15610	15610	15610	15610	0
228	20231026	152700	250058720	15610	15610	15610	15610	0
229	20231026	152600	250058720	15610	15610	15610	15610	0
230	20231026	152500	250058720	15610	15610	15610	15610	0
231	20231026	152400	250058720	15610	15610	15610	15610	0
232	20231026	152300	250058720	15610	15610	15610	15610	0
233	20231026	152200	250058720	15610	15610	15610	15610	0
234	20231026	152100	250058720	15610	15610	15610	15610	0
235	20231026	152000	250058720	15610	15610	15610	15610	0
236	20231026	151900	250058720	15610	15690	15690	15610	41
237	20231026	151800	249417910	15620	15650	15690	15620	41
238	20231026	151700	248776400	15650	15650	15650	15650	6
239	20231026	151600	248682500	15630	15640	15640	15630	11
240	20231026	151500	248510530	15690	15690	15690	15690	55
241	20231026	151400	247647580	15690	15690	15690	15640	53
242	20231026	151300	246816160	15690	15690	15690	15690	10
243	20231026	151200	246659260	15700	15700	15700	15700	0
244	20231026	151100	246659260	15700	15690	15700	15690	60
245	20231026	151000	245717510	15690	15650	15700	15650	17
246	20231026	150900	245450760	15690	15710	15710	15690	13
247	20231026	150800	245246680	15740	15740	15740	15740	0
248	20231026	150700	245246680	15740	15740	15740	15740	0
249	20231026	150600	245246680	15740	15630	15750	15630	14
250	20231026	150500	245027410	15640	15640	15640	15640	1
251	20231026	150400	245011770	15640	15640	15640	15640	1
252	20231026	150300	244996130	15650	15660	15660	15650	2
253	20231026	150200	244964820	15670	15670	15670	15670	1
254	20231026	150100	244949150	15730	15730	15730	15730	0
255	20231026	150000	244949150	15730	15730	15730	15730	0
256	20231026	145900	244949150	15730	15730	15730	15730	1
257	20231026	145800	244933420	15730	15730	15730	15730	24
258	20231026	145700	244555900	15730	15700	15730	15700	6
259	20231026	145600	244461550	15730	15730	15730	15730	5
260	20231026	145500	244382900	15590	15660	15660	15590	66
261	20231026	145400	243351000	15740	15740	15740	15740	5
262	20231026	145300	243272300	15660	15660	15660	15660	0
263	20231026	145200	243272300	15660	15660	15660	15660	12
264	20231026	145100	243084380	15630	15620	15630	15620	284
265	20231026	145000	238645600	15620	15620	15620	15620	0
266	20231026	144900	238645600	15620	15620	15620	15620	80
267	20231026	144800	237396000	15620	15620	15620	15620	1
268	20231026	144700	237380380	15620	15590	15620	15560	220
269	20231026	144600	233953440	15590	15590	15590	15590	12
270	20231026	144500	233766360	15620	15620	15620	15620	0
271	20231026	144400	233766360	15620	15620	15620	15620	0
272	20231026	144300	233766360	15620	15620	15620	15620	0
273	20231026	144200	233766360	15620	15620	15620	15620	0
274	20231026	144100	233766360	15620	15600	15620	15600	20
275	20231026	144000	233454120	15600	15600	15600	15600	0
276	20231026	143900	233454120	15600	15600	15600	15600	0
277	20231026	143800	233454120	15600	15600	15600	15600	0
278	20231026	143700	233454120	15600	15600	15600	15600	18
279	20231026	143600	233173320	15570	15570	15570	15570	0
280	20231026	143500	233173320	15570	15570	15570	15570	0
281	20231026	143400	233173320	15570	15600	15600	15570	210
282	20231026	143300	229903320	15570	15570	15570	15570	0
283	20231026	143200	229903320	15570	15570	15570	15570	0
284	20231026	143100	229903320	15570	15570	15570	15570	0
285	20231026	143000	229903320	15570	15570	15570	15570	0
286	20231026	142900	229903320	15570	15570	15570	15570	0
287	20231026	142800	229903320	15570	15570	15570	15570	0
288	20231026	142700	229903320	15570	15580	15580	15570	250
289	20231026	142600	226010600	15570	15570	15570	15570	0
290	20231026	142500	226010600	15570	15570	15570	15570	0
291	20231026	142400	226010600	15570	15580	15580	15570	121
292	20231026	142300	224125520	15590	15590	15590	15590	179
293	20231026	142200	221334910	15600	15610	15610	15600	18
294	20231026	142100	221054030	15610	15610	15610	15610	2
295	20231026	142000	221022810	15640	15640	15640	15640	10
296	20231026	141900	220866410	15640	15640	15640	15640	0
297	20231026	141800	220866410	15640	15640	15640	15640	13
298	20231026	141700	220663090	15640	15640	15640	15640	1
299	20231026	141600	220647450	15640	15640	15640	15640	0
300	20231026	141500	220647450	15640	15630	15640	15620	30
301	20231026	141400	220178550	15640	15640	15640	15640	0
302	20231026	141300	220178550	15640	15640	15640	15640	0
303	20231026	141200	220178550	15640	15640	15640	15640	0
304	20231026	141100	220178550	15640	15640	15640	15640	48
305	20231026	141000	219427830	15600	15600	15600	15600	0
306	20231026	140900	219427830	15600	15600	15600	15600	6
307	20231026	140800	219334230	15600	15600	15600	15600	0
308	20231026	140700	219334230	15600	15600	15600	15600	51
309	20231026	140600	218538630	15600	15580	15600	15580	2
310	20231026	140500	218507450	15580	15580	15580	15580	0
311	20231026	140400	218507450	15580	15580	15580	15580	0
312	20231026	140300	218507450	15580	15580	15580	15580	0
313	20231026	140200	218507450	15580	15580	15580	15580	0
314	20231026	140100	218507450	15580	15580	15580	15580	0
315	20231026	140000	218507450	15580	15580	15580	15580	47
316	20231026	135900	217775190	15580	15580	15580	15580	0
317	20231026	135800	217775190	15580	15590	15590	15580	114
318	20231026	135700	215999060	15590	15590	15590	15590	0
319	20231026	135600	215999060	15590	15590	15590	15590	0
320	20231026	135500	215999060	15590	15590	15590	15590	0
321	20231026	135400	215999060	15590	15590	15590	15590	0
322	20231026	135300	215999060	15590	15590	15590	15590	0
323	20231026	135200	215999060	15590	15590	15590	15590	5
324	20231026	135100	215921110	15600	15600	15600	15600	1
325	20231026	135000	215905510	15600	15600	15600	15600	0
326	20231026	134900	215905510	15600	15600	15600	15600	5
327	20231026	134800	215827510	15600	15600	15600	15600	0
328	20231026	134700	215827510	15600	15600	15600	15600	160
329	20231026	134600	213331510	15600	15600	15600	15600	0
330	20231026	134500	213331510	15600	15600	15600	15600	10
331	20231026	134400	213175510	15600	15580	15600	15580	72
332	20231026	134300	212053550	15580	15580	15580	15580	167
333	20231026	134200	209451690	15600	15600	15600	15600	20
334	20231026	134100	209139690	15600	15590	15600	15590	7
335	20231026	134000	209030530	15590	15590	15590	15590	146
336	20231026	133900	206754390	15600	15610	15610	15600	824
337	20231026	133800	193898670	15620	15620	15620	15620	37
338	20231026	133700	193320730	15620	15640	15640	15620	722
339	20231026	133600	182039490	15630	15630	15630	15630	0
340	20231026	133500	182039490	15630	15630	15630	15630	8
341	20231026	133400	181914450	15630	15630	15630	15630	0
342	20231026	133300	181914450	15630	15640	15640	15630	61
343	20231026	133200	180960810	15730	15730	15730	15730	0
344	20231026	133100	180960810	15730	15730	15730	15730	11
345	20231026	133000	180787780	15730	15730	15730	15730	0
346	20231026	132900	180787780	15730	15730	15730	15730	10
347	20231026	132800	180630480	15640	15660	15660	15640	334
348	20231026	132700	175403500	15660	15660	15660	15660	2
349	20231026	132600	175372180	15750	15750	15750	15750	5
350	20231026	132500	175293430	15750	15700	15750	15700	4
351	20231026	132400	175230480	15660	15750	15750	15660	23
352	20231026	132300	174870210	15750	15750	15750	15750	0
353	20231026	132200	174870210	15750	15750	15750	15750	0
354	20231026	132100	174870210	15750	15660	15750	15660	83
355	20231026	132000	173569480	15650	15650	15650	15650	183
356	20231026	131900	170705530	15660	15670	15670	15660	61
357	20231026	131800	169750260	15660	15660	15660	15660	0
358	20231026	131700	169750260	15660	15660	15660	15660	0
359	20231026	131600	169750260	15660	15660	15660	15660	0
360	20231026	131500	169750260	15660	15660	15660	15660	0
361	20231026	131400	169750260	15660	15660	15660	15660	23
362	20231026	131300	169390080	15670	15670	15670	15670	0
363	20231026	131200	169390080	15670	15670	15670	15670	0
364	20231026	131100	169390080	15670	15670	15670	15670	0
365	20231026	131000	169390080	15670	15670	15670	15670	0
366	20231026	130900	169390080	15670	15670	15670	15670	50
367	20231026	130800	168606580	15660	15660	15660	15660	0
368	20231026	130700	168606580	15660	15660	15660	15660	0
369	20231026	130600	168606580	15660	15660	15660	15660	0
370	20231026	130500	168606580	15660	15700	15700	15660	86
371	20231026	130400	167259210	15740	15740	15740	15740	0
372	20231026	130300	167259210	15740	15740	15740	15740	0
373	20231026	130200	167259210	15740	15740	15740	15740	0
374	20231026	130100	167259210	15740	15740	15740	15740	1
375	20231026	130000	167243470	15740	15740	15740	15740	3
376	20231026	125900	167196250	15740	15740	15740	15740	10
377	20231026	125800	167038850	15690	15690	15690	15690	10
378	20231026	125700	166881950	15740	15740	15740	15740	0
379	20231026	125600	166881950	15740	15740	15740	15740	120
380	20231026	125500	164993150	15740	15740	15740	15740	0
381	20231026	125400	164993150	15740	15750	15750	15740	20
382	20231026	125300	164678250	15700	15700	15700	15700	11
383	20231026	125200	164505550	15700	15710	15710	15700	3
384	20231026	125100	164458440	15720	15750	15750	15720	4
385	20231026	125000	164395500	15750	15750	15750	15750	10
386	20231026	124900	164238000	15640	15640	15640	15640	0
387	20231026	124800	164238000	15640	15640	15640	15640	0
388	20231026	124700	164238000	15640	15640	15640	15640	0
389	20231026	124600	164238000	15640	15650	15650	15640	4
390	20231026	124500	164175410	15760	15760	15760	15760	0
391	20231026	124400	164175410	15760	15760	15760	15760	0
392	20231026	124300	164175410	15760	15760	15760	15760	10
393	20231026	124200	164017810	15740	15740	15740	15740	0
394	20231026	124100	164017810	15740	15740	15740	15740	0
395	20231026	124000	164017810	15740	15740	15740	15740	2
396	20231026	123900	163986330	15750	15750	15750	15750	0
397	20231026	123800	163986330	15750	15750	15750	15750	8
398	20231026	123700	163860330	15740	15740	15740	15740	2
399	20231026	123600	163828850	15740	15740	15740	15740	0
400	20231026	123500	163828850	15740	15740	15740	15690	21
401	20231026	123400	163498360	15610	15610	15610	15610	0
402	20231026	123300	163498360	15610	15610	15610	15610	0
403	20231026	123200	163498360	15610	15610	15610	15610	0
404	20231026	123100	163498360	15610	15610	15610	15610	0
405	20231026	123000	163498360	15610	15610	15610	15610	0
406	20231026	122900	163498360	15610	15610	15610	15610	0
407	20231026	122800	163498360	15610	15610	15610	15610	0
408	20231026	122700	163498360	15610	15610	15610	15610	8
409	20231026	122600	163373480	15610	15620	15620	15610	3
410	20231026	122500	163326640	15610	15610	15610	15610	0
411	20231026	122400	163326640	15610	15620	15620	15610	153
412	20231026	122300	160937920	15620	15640	15640	15620	119
413	20231026	122200	159078290	15650	15660	15660	15650	58
414	20231026	122100	158170490	15660	15660	15660	15660	21
415	20231026	122000	157841630	15670	15670	15670	15670	20
416	20231026	121900	157528230	15660	15660	15660	15660	31
417	20231026	121800	157042770	15660	15660	15660	15660	0
418	20231026	121700	157042770	15660	15660	15660	15660	19
419	20231026	121600	156745230	15660	15660	15660	15660	0
420	20231026	121500	156745230	15660	15660	15660	15660	9
421	20231026	121400	156604290	15660	15670	15670	15660	175
422	20231026	121300	153862460	15670	15680	15690	15670	30
423	20231026	121200	153392160	15670	15670	15670	15670	0
424	20231026	121100	153392160	15670	15670	15670	15670	0
425	20231026	121000	153392160	15670	15670	15670	15670	0
426	20231026	120900	153392160	15670	15670	15670	15670	0
427	20231026	120800	153392160	15670	15670	15670	15670	0
428	20231026	120700	153392160	15670	15670	15670	15670	0
429	20231026	120600	153392160	15670	15670	15670	15670	0
430	20231026	120500	153392160	15670	15670	15670	15670	0
431	20231026	120400	153392160	15670	15670	15670	15670	0
432	20231026	120300	153392160	15670	15670	15670	15670	0
433	20231026	120200	153392160	15670	15670	15670	15670	25
434	20231026	120100	153000410	15670	15680	15680	15670	63
435	20231026	120000	152012790	15770	15690	15830	15690	24
436	20231026	115900	151634750	15690	15710	15710	15690	5
437	20231026	115800	151556270	15700	15710	15710	15700	207
438	20231026	115700	148305490	15720	15720	15720	15720	0
439	20231026	115600	148305490	15720	15720	15720	15720	127
440	20231026	115500	146309050	15850	15850	15850	15850	0
441	20231026	115400	146309050	15850	15850	15850	15850	0
442	20231026	115300	146309050	15850	15850	15850	15850	0
443	20231026	115200	146309050	15850	15850	15850	15850	10
444	20231026	115100	146150550	15720	15720	15720	15720	0
445	20231026	115000	146150550	15720	15730	15730	15720	48
446	20231026	114900	145395930	15870	15870	15870	15870	0
447	20231026	114800	145395930	15870	15870	15870	15870	0
448	20231026	114700	145395930	15870	15870	15870	15870	0
449	20231026	114600	145395930	15870	15870	15870	15870	0
450	20231026	114500	145395930	15870	15870	15870	15870	0
451	20231026	114400	145395930	15870	15870	15870	15870	0
452	20231026	114300	145395930	15870	15870	15870	15870	0
453	20231026	114200	145395930	15870	15870	15870	15870	30
454	20231026	114100	144919830	15910	15910	15910	15910	0
455	20231026	114000	144919830	15910	15910	15910	15910	0
456	20231026	113900	144919830	15910	15910	15910	15910	0
457	20231026	113800	144919830	15910	15710	15910	15710	14
458	20231026	113700	144697890	15910	15910	15910	15910	0
459	20231026	113600	144697890	15910	15720	15910	15720	51
460	20231026	113500	143893450	15710	15720	15720	15700	510
461	20231026	113400	135882670	15730	15730	15730	15730	86
462	20231026	113300	134529890	15730	15740	15740	15730	80
463	20231026	113200	133271140	15740	15750	15750	15740	168
464	20231026	113100	130626810	15740	15740	15740	15740	0
465	20231026	113000	130626810	15740	15740	15740	15740	0
466	20231026	112900	130626810	15740	15750	15750	15740	353
467	20231026	112800	125067430	15750	15780	15780	15750	114
468	20231026	112700	123271050	15780	15780	15780	15780	30
469	20231026	112600	122797650	15780	15780	15780	15780	61
470	20231026	112500	121835070	15780	15780	15780	15780	0
471	20231026	112400	121835070	15780	15780	15780	15780	0
472	20231026	112300	121835070	15780	15790	15790	15780	196
473	20231026	112200	118740780	15800	15800	15800	15800	4
474	20231026	112100	118677580	15860	15860	15860	15860	35
475	20231026	112000	118122480	15850	15860	15860	15850	65
476	20231026	111900	117091600	15860	15860	15860	15860	64
477	20231026	111800	116076560	15860	15860	15860	15860	73
478	20231026	111700	114918780	15800	15800	15800	15800	28
479	20231026	111600	114476380	15800	15800	15800	15800	0
480	20231026	111500	114476380	15800	15800	15800	15800	0
481	20231026	111400	114476380	15800	15890	15890	15800	121
482	20231026	111300	112561940	15900	15900	15900	15900	2
483	20231026	111200	112530140	15810	15810	15810	15810	10
484	20231026	111100	112372040	15800	15800	15800	15800	0
485	20231026	111000	112372040	15800	15810	15810	15800	16
486	20231026	110900	112119230	15880	15880	15880	15880	1
487	20231026	110800	112103350	15880	15880	15880	15880	0
488	20231026	110700	112103350	15880	15880	15880	15880	0
489	20231026	110600	112103350	15880	15880	15880	15880	0
490	20231026	110500	112103350	15880	15880	15880	15880	0
491	20231026	110400	112103350	15880	15880	15880	15880	0
492	20231026	110300	112103350	15880	15880	15880	15880	0
493	20231026	110200	112103350	15880	15880	15880	15880	0
494	20231026	110100	112103350	15880	15910	15910	15880	4
495	20231026	110000	112039740	15800	15800	15800	15800	821
496	20231026	105900	99067940	15810	15830	15830	15810	169
497	20231026	105800	96395850	15810	15840	15840	15810	80
498	20231026	105700	95129990	15850	15880	15880	15850	1102
499	20231026	105600	77650050	15920	15920	15920	15920	0
500	20231026	105500	77650050	15920	15920	15920	15920	0
501	20231026	105400	77650050	15920	15920	15920	15920	10
502	20231026	105300	77490850	15880	15880	15880	15880	0
503	20231026	105200	77490850	15880	15950	15950	15880	450
504	20231026	105100	70335710	15950	15930	16000	15920	69
505	20231026	105000	69235910	15940	15940	15940	15940	15
506	20231026	104900	68996810	15940	15950	15950	15940	75
507	20231026	104800	67800850	16010	16010	16010	16010	0
508	20231026	104700	67800850	16010	16010	16010	16010	0
509	20231026	104600	67800850	16010	16010	16010	16010	19
510	20231026	104500	67496660	16010	16010	16010	16010	2
511	20231026	104400	67464640	16010	16010	16010	16010	0
512	20231026	104300	67464640	16010	16010	16010	16010	0
513	20231026	104200	67464640	16010	16010	16010	16010	0
514	20231026	104100	67464640	16010	16010	16010	16010	11
515	20231026	104000	67288530	15950	15950	15950	15950	0
516	20231026	103900	67288530	15950	15950	15950	15950	0
517	20231026	103800	67288530	15950	15950	15950	15950	1
518	20231026	103700	67272580	16010	16010	16010	16010	10
519	20231026	103600	67112480	16010	16010	16010	16010	10
520	20231026	103500	66952380	16010	16010	16010	16010	0
521	20231026	103400	66952380	16010	16010	16010	16010	0
522	20231026	103300	66952380	16010	16010	16010	16010	1
523	20231026	103200	66936370	15950	15950	15950	15950	0
524	20231026	103100	66936370	15950	16010	16010	15950	19
525	20231026	103000	66633140	16020	16020	16020	16020	0
526	20231026	102900	66633140	16020	16020	16020	16020	0
527	20231026	102800	66633140	16020	16020	16020	16020	0
528	20231026	102700	66633140	16020	16020	16020	16020	0
529	20231026	102600	66633140	16020	16020	16020	16020	0
530	20231026	102500	66633140	16020	16020	16020	16020	12
531	20231026	102400	66440900	16020	16020	16020	16020	0
532	20231026	102300	66440900	16020	16020	16020	16020	0
533	20231026	102200	66440900	16020	16020	16020	16020	0
534	20231026	102100	66440900	16020	16020	16020	16020	0
535	20231026	102000	66440900	16020	16020	16020	16020	10
536	20231026	101900	66280700	16030	16030	16030	16030	0
537	20231026	101800	66280700	16030	16020	16030	16020	10
538	20231026	101700	66120410	16020	16020	16020	16020	0
539	20231026	101600	66120410	16020	16020	16020	16020	0
540	20231026	101500	66120410	16020	16020	16020	16020	10
541	20231026	101400	65960210	16040	16040	16040	16040	0
542	20231026	101300	65960210	16040	16040	16040	16040	0
543	20231026	101200	65960210	16040	16040	16040	16040	0
544	20231026	101100	65960210	16040	16040	16040	16040	0
545	20231026	101000	65960210	16040	16040	16040	16040	10
546	20231026	100900	65799810	15930	15930	15930	15930	0
547	20231026	100800	65799810	15930	16000	16000	15930	6
548	20231026	100700	65703880	16060	16060	16060	16060	0
549	20231026	100600	65703880	16060	16060	16060	16060	10
550	20231026	100500	65543280	16060	16060	16060	16060	40
551	20231026	100400	64900880	16060	16060	16060	16060	0
552	20231026	100300	64900880	16060	16060	16060	16060	0
553	20231026	100200	64900880	16060	16060	16060	16060	0
554	20231026	100100	64900880	16060	16060	16060	16060	10
555	20231026	100000	64740280	16060	16060	16060	16060	1
556	20231026	095900	64724220	16060	16060	16060	16060	10
557	20231026	095800	64563620	16060	16060	16060	16060	0
558	20231026	095700	64563620	16060	16060	16060	16060	11
559	20231026	095600	64386960	16070	16070	16070	16070	0
560	20231026	095500	64386960	16070	16070	16070	16070	0
561	20231026	095400	64386960	16070	16070	16070	16070	0
562	20231026	095300	64386960	16070	16070	16070	16070	0
563	20231026	095200	64386960	16070	16070	16070	16070	0
564	20231026	095100	64386960	16070	16070	16070	16070	10
565	20231026	095000	64226260	16070	16070	16070	16070	1
566	20231026	094900	64210190	16070	15990	16070	15980	102
567	20231026	094800	62578420	15900	15900	15900	15900	94
568	20231026	094700	61083820	15900	15920	15920	15900	868
569	20231026	094600	47274370	15990	15990	15990	15990	20
570	20231026	094500	46954570	15990	15990	15990	15990	0
571	20231026	094400	46954570	15990	15990	15990	15990	10
572	20231026	094300	46794670	15990	15990	15990	15990	0
573	20231026	094200	46794670	15990	15990	15990	15990	10
574	20231026	094100	46634770	15990	15920	15990	15920	30
575	20231026	094000	46156470	15990	15990	15990	15990	10
576	20231026	093900	45996570	15920	15930	15930	15920	50
577	20231026	093800	45200490	15990	15980	15990	15980	41
578	20231026	093700	44545210	15930	15930	15930	15930	0
579	20231026	093600	44545210	15930	15980	15990	15930	35
580	20231026	093500	43986030	15940	15940	15940	15940	36
581	20231026	093400	43412190	15940	15930	15940	15920	50
582	20231026	093300	42615780	15930	16090	16090	15930	443
583	20231026	093200	35547720	16100	16100	16100	16100	1
584	20231026	093100	35531620	16050	16050	16050	16050	1
585	20231026	093000	35515570	16100	16100	16100	16100	11
586	20231026	092900	35338470	16090	16090	16090	16090	0
587	20231026	092800	35338470	16090	16090	16090	16090	0
588	20231026	092700	35338470	16090	16090	16090	16090	0
589	20231026	092600	35338470	16090	16090	16090	16090	10
590	20231026	092500	35177570	16000	16010	16010	16000	21
591	20231026	092400	34841430	16000	16000	16000	16000	0
592	20231026	092300	34841430	16000	16000	16000	16000	2
593	20231026	092200	34809430	16000	16000	16000	16000	10
594	20231026	092100	34649430	16000	16000	16000	16000	56
595	20231026	092000	33753430	16000	16000	16000	16000	32
596	20231026	091900	33241430	16000	16000	16000	16000	0
597	20231026	091800	33241430	16000	16000	16000	16000	65
598	20231026	091700	32201430	16000	16000	16000	16000	1
599	20231026	091600	32185430	16000	16000	16000	16000	6
600	20231026	091500	32089430	16000	16000	16000	16000	33
601	20231026	091400	31561430	16000	16000	16000	16000	0
602	20231026	091300	31561430	16000	16190	16190	16000	43
603	20231026	091200	30871520	16210	16000	16280	15990	601
604	20231026	091100	21136200	15980	15980	15980	15980	1
605	20231026	091000	21120220	16000	15990	16000	15990	11
606	20231026	090900	20944230	16000	15990	16000	15990	195
607	20231026	090800	17825350	15990	15990	15990	15990	10
608	20231026	090700	17665450	15990	15970	15990	15970	20
609	20231026	090600	17345780	15930	15990	16000	15930	411
610	20231026	090500	10788720	16000	16000	16000	16000	61
611	20231026	090400	9812720	16000	16000	16000	16000	9
612	20231026	090300	9668720	15990	16000	16000	15990	165
613	20231026	090200	7028730	16000	16000	16000	16000	0
614	20231026	090100	7028730	16000	16010	16020	16000	150
615	20231026	090000	4628010	16010	16250	16250	16010	287