KissMeData/117730/min/candle-20231026.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231026	195700	3701019800	18520	18520	18520	18520	3474
3	20231026	195600	3701019800	18520	18520	18520	18520	0
4	20231026	195500	3701019800	18520	18520	18520	18520	0
5	20231026	195400	3701019800	18520	18520	18520	18520	0
6	20231026	195300	3701019800	18520	18520	18520	18520	0
7	20231026	195200	3701019800	18520	18520	18520	18520	0
8	20231026	195100	3701019800	18520	18520	18520	18520	0
9	20231026	195000	3701019800	18520	18520	18520	18520	0
10	20231026	194900	3701019800	18520	18520	18520	18520	0
11	20231026	194800	3701019800	18520	18520	18520	18520	0
12	20231026	194700	3701019800	18520	18520	18520	18520	0
13	20231026	194600	3701019800	18520	18520	18520	18520	0
14	20231026	194500	3701019800	18520	18520	18520	18520	0
15	20231026	194400	3701019800	18520	18520	18520	18520	0
16	20231026	194300	3701019800	18520	18520	18520	18520	0
17	20231026	194200	3701019800	18520	18520	18520	18520	0
18	20231026	194100	3701019800	18520	18520	18520	18520	0
19	20231026	194000	3701019800	18520	18520	18520	18520	0
20	20231026	193900	3701019800	18520	18520	18520	18520	0
21	20231026	193800	3701019800	18520	18520	18520	18520	0
22	20231026	193700	3701019800	18520	18520	18520	18520	0
23	20231026	193600	3701019800	18520	18520	18520	18520	0
24	20231026	193500	3701019800	18520	18520	18520	18520	0
25	20231026	193400	3701019800	18520	18520	18520	18520	0
26	20231026	193300	3701019800	18520	18520	18520	18520	0
27	20231026	193200	3701019800	18520	18520	18520	18520	0
28	20231026	193100	3701019800	18520	18520	18520	18520	0
29	20231026	193000	3701019800	18520	18520	18520	18520	0
30	20231026	192900	3701019800	18520	18520	18520	18520	0
31	20231026	192800	3701019800	18520	18520	18520	18520	0
32	20231026	192700	3701019800	18520	18520	18520	18520	3474
33	20231026	192600	3701019800	18520	18520	18520	18520	0
34	20231026	192500	3701019800	18520	18520	18520	18520	0
35	20231026	192400	3701019800	18520	18520	18520	18520	0
36	20231026	192300	3701019800	18520	18520	18520	18520	0
37	20231026	192200	3701019800	18520	18520	18520	18520	0
38	20231026	192100	3701019800	18520	18520	18520	18520	0
39	20231026	192000	3701019800	18520	18520	18520	18520	0
40	20231026	191900	3701019800	18520	18520	18520	18520	0
41	20231026	191800	3701019800	18520	18520	18520	18520	0
42	20231026	191700	3701019800	18520	18520	18520	18520	0
43	20231026	191600	3701019800	18520	18520	18520	18520	0
44	20231026	191500	3701019800	18520	18520	18520	18520	0
45	20231026	191400	3701019800	18520	18520	18520	18520	0
46	20231026	191300	3701019800	18520	18520	18520	18520	0
47	20231026	191200	3701019800	18520	18520	18520	18520	0
48	20231026	191100	3701019800	18520	18520	18520	18520	0
49	20231026	191000	3701019800	18520	18520	18520	18520	0
50	20231026	190900	3701019800	18520	18520	18520	18520	0
51	20231026	190800	3701019800	18520	18520	18520	18520	0
52	20231026	190700	3701019800	18520	18520	18520	18520	0
53	20231026	190600	3701019800	18520	18520	18520	18520	0
54	20231026	190500	3701019800	18520	18520	18520	18520	0
55	20231026	190400	3701019800	18520	18520	18520	18520	0
56	20231026	190300	3701019800	18520	18520	18520	18520	0
57	20231026	190200	3701019800	18520	18520	18520	18520	0
58	20231026	190100	3701019800	18520	18520	18520	18520	0
59	20231026	190000	3701019800	18520	18520	18520	18520	0
60	20231026	185900	3701019800	18520	18520	18520	18520	0
61	20231026	185800	3701019800	18520	18520	18520	18520	0
62	20231026	185700	3701019800	18520	18520	18520	18520	3474
63	20231026	185600	3701019800	18520	18520	18520	18520	0
64	20231026	185500	3701019800	18520	18520	18520	18520	0
65	20231026	185400	3701019800	18520	18520	18520	18520	0
66	20231026	185300	3701019800	18520	18520	18520	18520	0
67	20231026	185200	3701019800	18520	18520	18520	18520	0
68	20231026	185100	3701019800	18520	18520	18520	18520	0
69	20231026	185000	3701019800	18520	18520	18520	18520	0
70	20231026	184900	3701019800	18520	18520	18520	18520	0
71	20231026	184800	3701019800	18520	18520	18520	18520	0
72	20231026	184700	3701019800	18520	18520	18520	18520	0
73	20231026	184600	3701019800	18520	18520	18520	18520	0
74	20231026	184500	3701019800	18520	18520	18520	18520	0
75	20231026	184400	3701019800	18520	18520	18520	18520	0
76	20231026	184300	3701019800	18520	18520	18520	18520	0
77	20231026	184200	3701019800	18520	18520	18520	18520	0
78	20231026	184100	3701019800	18520	18520	18520	18520	0
79	20231026	184000	3701019800	18520	18520	18520	18520	0
80	20231026	183900	3701019800	18520	18520	18520	18520	0
81	20231026	183800	3701019800	18520	18520	18520	18520	0
82	20231026	183700	3701019800	18520	18520	18520	18520	0
83	20231026	183600	3701019800	18520	18520	18520	18520	0
84	20231026	183500	3701019800	18520	18520	18520	18520	0
85	20231026	183400	3701019800	18520	18520	18520	18520	0
86	20231026	183300	3701019800	18520	18520	18520	18520	0
87	20231026	183200	3701019800	18520	18520	18520	18520	0
88	20231026	183100	3701019800	18520	18520	18520	18520	0
89	20231026	183000	3701019800	18520	18520	18520	18520	0
90	20231026	182900	3701019800	18520	18520	18520	18520	0
91	20231026	182800	3701019800	18520	18520	18520	18520	0
92	20231026	182700	3701019800	18520	18520	18520	18520	3474
93	20231026	182600	3701019800	18520	18520	18520	18520	0
94	20231026	182500	3701019800	18520	18520	18520	18520	0
95	20231026	182400	3701019800	18520	18520	18520	18520	0
96	20231026	182300	3701019800	18520	18520	18520	18520	0
97	20231026	182200	3701019800	18520	18520	18520	18520	0
98	20231026	182100	3701019800	18520	18520	18520	18520	0
99	20231026	182000	3701019800	18520	18520	18520	18520	0
100	20231026	181900	3701019800	18520	18520	18520	18520	0
101	20231026	181800	3701019800	18520	18520	18520	18520	0
102	20231026	181700	3701019800	18520	18520	18520	18520	0
103	20231026	181600	3701019800	18520	18520	18520	18520	0
104	20231026	181500	3701019800	18520	18520	18520	18520	0
105	20231026	181400	3701019800	18520	18520	18520	18520	0
106	20231026	181300	3701019800	18520	18520	18520	18520	0
107	20231026	181200	3701019800	18520	18520	18520	18520	0
108	20231026	181100	3701019800	18520	18520	18520	18520	0
109	20231026	181000	3701019800	18520	18520	18520	18520	0
110	20231026	180900	3701019800	18520	18520	18520	18520	0
111	20231026	180800	3701019800	18520	18520	18520	18520	0
112	20231026	180700	3701019800	18520	18520	18520	18520	0
113	20231026	180600	3701019800	18520	18520	18520	18520	0
114	20231026	180500	3701019800	18520	18520	18520	18520	0
115	20231026	180400	3701019800	18520	18520	18520	18520	0
116	20231026	180300	3701019800	18520	18520	18520	18520	0
117	20231026	180200	3701019800	18520	18520	18520	18520	0
118	20231026	180100	3701019800	18520	18520	18520	18520	0
119	20231026	180000	3701019800	18520	18520	18520	18520	0
120	20231026	175900	3701019800	18520	18520	18520	18520	0
121	20231026	175800	3701019800	18520	18520	18520	18520	0
122	20231026	175700	3701019800	18520	18520	18520	18520	3474
123	20231026	175600	3701019800	18520	18520	18520	18520	0
124	20231026	175500	3701019800	18520	18520	18520	18520	0
125	20231026	175400	3701019800	18520	18520	18520	18520	0
126	20231026	175300	3701019800	18520	18520	18520	18520	0
127	20231026	175200	3701019800	18520	18520	18520	18520	0
128	20231026	175100	3701019800	18520	18520	18520	18520	0
129	20231026	175000	3701019800	18520	18520	18520	18520	0
130	20231026	174900	3701019800	18520	18520	18520	18520	0
131	20231026	174800	3701019800	18520	18520	18520	18520	0
132	20231026	174700	3701019800	18520	18520	18520	18520	0
133	20231026	174600	3701019800	18520	18520	18520	18520	0
134	20231026	174500	3701019800	18520	18520	18520	18520	0
135	20231026	174400	3701019800	18520	18520	18520	18520	0
136	20231026	174300	3701019800	18520	18520	18520	18520	0
137	20231026	174200	3701019800	18520	18520	18520	18520	0
138	20231026	174100	3701019800	18520	18520	18520	18520	0
139	20231026	174000	3701019800	18520	18520	18520	18520	0
140	20231026	173900	3701019800	18520	18520	18520	18520	0
141	20231026	173800	3701019800	18520	18520	18520	18520	0
142	20231026	173700	3701019800	18520	18520	18520	18520	0
143	20231026	173600	3701019800	18520	18520	18520	18520	0
144	20231026	173500	3701019800	18520	18520	18520	18520	0
145	20231026	173400	3701019800	18520	18520	18520	18520	0
146	20231026	173300	3701019800	18520	18520	18520	18520	0
147	20231026	173200	3701019800	18520	18520	18520	18520	0
148	20231026	173100	3701019800	18520	18520	18520	18520	0
149	20231026	173000	3701019800	18520	18520	18520	18520	0
150	20231026	172900	3701019800	18520	18520	18520	18520	0
151	20231026	172800	3701019800	18520	18520	18520	18520	0
152	20231026	172700	3701019800	18520	18520	18520	18520	3474
153	20231026	172600	3701019800	18520	18520	18520	18520	0
154	20231026	172500	3701019800	18520	18520	18520	18520	0
155	20231026	172400	3701019800	18520	18520	18520	18520	0
156	20231026	172300	3701019800	18520	18520	18520	18520	0
157	20231026	172200	3701019800	18520	18520	18520	18520	0
158	20231026	172100	3701019800	18520	18520	18520	18520	0
159	20231026	172000	3701019800	18520	18520	18520	18520	0
160	20231026	171900	3701019800	18520	18520	18520	18520	0
161	20231026	171800	3701019800	18520	18520	18520	18520	0
162	20231026	171700	3701019800	18520	18520	18520	18520	0
163	20231026	171600	3701019800	18520	18520	18520	18520	0
164	20231026	171500	3701019800	18520	18520	18520	18520	0
165	20231026	171400	3701019800	18520	18520	18520	18520	0
166	20231026	171300	3701019800	18520	18520	18520	18520	0
167	20231026	171200	3701019800	18520	18520	18520	18520	0
168	20231026	171100	3701019800	18520	18520	18520	18520	0
169	20231026	171000	3701019800	18520	18520	18520	18520	0
170	20231026	170900	3701019800	18520	18520	18520	18520	0
171	20231026	170800	3701019800	18520	18520	18520	18520	0
172	20231026	170700	3701019800	18520	18520	18520	18520	0
173	20231026	170600	3701019800	18520	18520	18520	18520	0
174	20231026	170500	3701019800	18520	18520	18520	18520	0
175	20231026	170400	3701019800	18520	18520	18520	18520	0
176	20231026	170300	3701019800	18520	18520	18520	18520	0
177	20231026	170200	3701019800	18520	18520	18520	18520	0
178	20231026	170100	3701019800	18520	18520	18520	18520	0
179	20231026	170000	3701019800	18520	18520	18520	18520	0
180	20231026	165900	3701019800	18520	18520	18520	18520	0
181	20231026	165800	3701019800	18520	18520	18520	18520	0
182	20231026	165700	3701019800	18520	18520	18520	18520	3474
183	20231026	165600	3701019800	18520	18520	18520	18520	0
184	20231026	165500	3701019800	18520	18520	18520	18520	0
185	20231026	165400	3701019800	18520	18520	18520	18520	0
186	20231026	165300	3701019800	18520	18520	18520	18520	0
187	20231026	165200	3701019800	18520	18520	18520	18520	0
188	20231026	165100	3701019800	18520	18520	18520	18520	0
189	20231026	165000	3701019800	18520	18520	18520	18520	0
190	20231026	164900	3701019800	18520	18520	18520	18520	0
191	20231026	164800	3701019800	18520	18520	18520	18520	0
192	20231026	164700	3701019800	18520	18520	18520	18520	0
193	20231026	164600	3701019800	18520	18520	18520	18520	0
194	20231026	164500	3701019800	18520	18520	18520	18520	0
195	20231026	164400	3701019800	18520	18520	18520	18520	0
196	20231026	164300	3701019800	18520	18520	18520	18520	0
197	20231026	164200	3701019800	18520	18520	18520	18520	0
198	20231026	164100	3701019800	18520	18520	18520	18520	0
199	20231026	164000	3701019800	18520	18520	18520	18520	0
200	20231026	163900	3701019800	18520	18520	18520	18520	0
201	20231026	163800	3701019800	18520	18520	18520	18520	0
202	20231026	163700	3701019800	18520	18520	18520	18520	0
203	20231026	163600	3701019800	18520	18520	18520	18520	0
204	20231026	163500	3701019800	18520	18520	18520	18520	0
205	20231026	163400	3701019800	18520	18520	18520	18520	0
206	20231026	163300	3701019800	18520	18520	18520	18520	0
207	20231026	163200	3701019800	18520	18520	18520	18520	0
208	20231026	163100	3701019800	18520	18520	18520	18520	0
209	20231026	163000	3701019800	18520	18520	18520	18520	0
210	20231026	162900	3701019800	18520	18520	18520	18520	0
211	20231026	162800	3701019800	18520	18520	18520	18520	0
212	20231026	162700	3701019800	18520	18520	18520	18520	3474
213	20231026	162600	3701019800	18520	18520	18520	18520	0
214	20231026	162500	3701019800	18520	18520	18520	18520	0
215	20231026	162400	3701019800	18520	18520	18520	18520	0
216	20231026	162300	3701019800	18520	18520	18520	18520	0
217	20231026	162200	3701019800	18520	18520	18520	18520	0
218	20231026	162100	3701019800	18520	18520	18520	18520	0
219	20231026	162000	3701019800	18520	18520	18520	18520	0
220	20231026	161900	3701019800	18520	18520	18520	18520	0
221	20231026	161800	3701019800	18520	18520	18520	18520	0
222	20231026	161700	3701019800	18520	18520	18520	18520	0
223	20231026	161600	3701019800	18520	18520	18520	18520	0
224	20231026	161500	3701019800	18520	18520	18520	18520	0
225	20231026	161400	3701019800	18520	18520	18520	18520	0
226	20231026	161300	3701019800	18520	18520	18520	18520	0
227	20231026	161200	3701019800	18520	18520	18520	18520	0
228	20231026	161100	3701019800	18520	18520	18520	18520	0
229	20231026	161000	3701019800	18520	18520	18520	18520	0
230	20231026	160900	3701019800	18520	18520	18520	18520	0
231	20231026	160800	3701019800	18520	18520	18520	18520	0
232	20231026	160700	3701019800	18520	18520	18520	18520	0
233	20231026	160600	3701019800	18520	18520	18520	18520	0
234	20231026	160500	3701019800	18520	18520	18520	18520	0
235	20231026	160400	3701019800	18520	18520	18520	18520	0
236	20231026	160300	3701019800	18520	18520	18520	18520	0
237	20231026	160200	3701019800	18520	18520	18520	18520	0
238	20231026	160100	3701019800	18520	18520	18520	18520	0
239	20231026	160000	3701019800	18520	18520	18520	18520	0
240	20231026	155900	3701019800	18520	18520	18520	18520	0
241	20231026	155800	3701019800	18520	18520	18520	18520	0
242	20231026	155700	3701019800	18520	18520	18520	18520	3474
243	20231026	155600	3701019800	18520	18520	18520	18520	0
244	20231026	155500	3701019800	18520	18520	18520	18520	0
245	20231026	155400	3701019800	18520	18520	18520	18520	0
246	20231026	155300	3701019800	18520	18520	18520	18520	0
247	20231026	155200	3701019800	18520	18520	18520	18520	0
248	20231026	155100	3701019800	18520	18520	18520	18520	0
249	20231026	155000	3701019800	18520	18520	18520	18520	0
250	20231026	154900	3701019800	18520	18520	18520	18520	0
251	20231026	154800	3701019800	18520	18520	18520	18520	0
252	20231026	154700	3701019800	18520	18520	18520	18520	0
253	20231026	154600	3701019800	18520	18520	18520	18520	0
254	20231026	154500	3701019800	18520	18520	18520	18520	0
255	20231026	154400	3701019800	18520	18520	18520	18520	0
256	20231026	154300	3701019800	18520	18520	18520	18520	0
257	20231026	154200	3701019800	18520	18520	18520	18520	0
258	20231026	154100	3701019800	18520	18520	18520	18520	0
259	20231026	154000	3701019800	18520	18520	18520	18520	0
260	20231026	153900	3701019800	18520	18520	18520	18520	0
261	20231026	153800	3701019800	18520	18520	18520	18520	0
262	20231026	153700	3701019800	18520	18520	18520	18520	0
263	20231026	153600	3701019800	18520	18520	18520	18520	0
264	20231026	153500	3701019800	18520	18520	18520	18520	0
265	20231026	153400	3701019800	18520	18520	18520	18520	0
266	20231026	153300	3701019800	18520	18520	18520	18520	0
267	20231026	153200	3701019800	18520	18520	18520	18520	0
268	20231026	153100	3701019800	18520	18520	18520	18520	0
269	20231026	153000	3701019800	18520	18520	18520	18520	3474
270	20231026	152900	3636681320	18530	18530	18530	18530	0
271	20231026	152800	3636681320	18530	18530	18530	18530	0
272	20231026	152700	3636681320	18530	18530	18530	18530	0
273	20231026	152600	3636681320	18530	18530	18530	18530	0
274	20231026	152500	3636681320	18530	18530	18530	18530	0
275	20231026	152400	3636681320	18530	18530	18530	18530	0
276	20231026	152300	3636681320	18530	18530	18530	18530	0
277	20231026	152200	3636681320	18530	18530	18530	18530	0
278	20231026	152100	3636681320	18530	18530	18530	18530	0
279	20231026	152000	3636681320	18530	18530	18530	18530	0
280	20231026	151900	3636681320	18530	18600	18600	18530	1503
281	20231026	151800	3608765800	18610	18610	18620	18610	1441
282	20231026	151700	3581938080	18610	18620	18620	18610	112
283	20231026	151600	3579853660	18620	18600	18620	18600	46
284	20231026	151500	3578997300	18600	18600	18600	18600	317
285	20231026	151400	3573101100	18600	18620	18630	18600	250
286	20231026	151300	3568445700	18620	18620	18620	18620	44
287	20231026	151200	3567626420	18610	18600	18610	18580	245
288	20231026	151100	3563069040	18630	18620	18630	18600	294
289	20231026	151000	3557600510	18620	18620	18620	18620	32
290	20231026	150900	3557004670	18620	18570	18620	18570	49
291	20231026	150800	3556093100	18560	18560	18560	18560	149
292	20231026	150700	3553327660	18610	18540	18610	18540	2979
293	20231026	150600	3497898680	18540	18540	18540	18540	22
294	20231026	150500	3497490800	18520	18520	18520	18520	5
295	20231026	150400	3497398200	18520	18550	18550	18520	378
296	20231026	150300	3490393860	18500	18640	18640	18500	1527
297	20231026	150200	3462038010	18650	18650	18650	18610	129
298	20231026	150100	3459632840	18650	18670	18700	18630	816
299	20231026	150000	3444412120	18670	18730	18730	18670	640
300	20231026	145900	3432453280	18770	18760	18770	18760	349
301	20231026	145800	3425903070	18720	18820	18820	18720	962
302	20231026	145700	3407853450	18830	18830	18830	18830	73
303	20231026	145600	3406478860	18830	18890	18890	18830	617
304	20231026	145500	3394832870	18890	18840	18900	18840	314
305	20231026	145400	3388902270	18840	18690	18840	18690	4232
306	20231026	145300	3309384580	18690	18700	18700	18660	85
307	20231026	145200	3307795820	18700	18700	18700	18690	139
308	20231026	145100	3305197560	18700	18690	18700	18690	436
309	20231026	145000	3297045800	18690	18690	18690	18680	184
310	20231026	144900	3293607570	18690	18690	18700	18690	818
311	20231026	144800	3278312150	18690	18680	18700	18680	135
312	20231026	144700	3275788980	18680	18700	18700	18680	38
313	20231026	144600	3275079020	18650	18690	18690	18650	2054
314	20231026	144500	3236735180	18690	18630	18690	18630	1303
315	20231026	144400	3212411060	18630	18620	18630	18620	85
316	20231026	144300	3210828310	18620	18620	18620	18620	18
317	20231026	144200	3210493150	18650	18650	18650	18650	49
318	20231026	144100	3209579300	18650	18650	18650	18650	310
319	20231026	144000	3203797800	18650	18620	18650	18620	21
320	20231026	143900	3203406300	18650	18560	18650	18560	1690
321	20231026	143800	3171988790	18560	18550	18560	18550	57
322	20231026	143700	3170930950	18510	18500	18570	18500	2036
323	20231026	143600	3133179980	18490	18470	18490	18450	578
324	20231026	143500	3122495740	18470	18500	18500	18470	287
325	20231026	143400	3117190230	18480	18410	18490	18410	3463
326	20231026	143300	3053234000	18410	18390	18410	18390	57
327	20231026	143200	3052185680	18400	18400	18400	18400	81
328	20231026	143100	3050695280	18400	18380	18400	18360	581
329	20231026	143000	3040017020	18400	18410	18410	18400	143
330	20231026	142900	3037385030	18400	18360	18400	18360	680
331	20231026	142800	3024876840	18360	18360	18370	18360	194
332	20231026	142700	3021314760	18360	18380	18400	18360	1124
333	20231026	142600	3000673730	18380	18410	18410	18380	807
334	20231026	142500	2985826890	18410	18440	18440	18410	1139
335	20231026	142400	2964846400	18440	18470	18470	18440	422
336	20231026	142300	2957057050	18500	18500	18500	18500	12
337	20231026	142200	2956835050	18510	18500	18570	18500	1247
338	20231026	142100	2933698700	18440	18440	18440	18440	100
339	20231026	142000	2931854700	18510	18430	18510	18430	33
340	20231026	141900	2931246430	18430	18420	18430	18420	15
341	20231026	141800	2930970010	18420	18500	18500	18410	1286
342	20231026	141700	2907264420	18490	18520	18520	18490	209
343	20231026	141600	2903397390	18520	18520	18520	18520	60
344	20231026	141500	2902286190	18570	18570	18570	18570	0
345	20231026	141400	2902286190	18570	18500	18570	18500	71
346	20231026	141300	2900968580	18500	18500	18500	18500	0
347	20231026	141200	2900968580	18500	18500	18500	18500	237
348	20231026	141100	2896584080	18510	18510	18510	18510	100
349	20231026	141000	2894733080	18490	18500	18510	18490	215
350	20231026	140900	2890756060	18490	18590	18600	18490	1684
351	20231026	140800	2859518260	18590	18590	18600	18590	210
352	20231026	140700	2855614350	18570	18570	18570	18570	192
353	20231026	140600	2852048910	18570	18560	18570	18560	105
354	20231026	140500	2850100060	18570	18570	18570	18570	50
355	20231026	140400	2849171560	18570	18530	18570	18530	38
356	20231026	140300	2848466300	18530	18570	18580	18530	330
357	20231026	140200	2842335310	18560	18520	18560	18520	42
358	20231026	140100	2841556550	18500	18490	18500	18480	156
359	20231026	140000	2838671950	18450	18500	18500	18450	142
360	20231026	135900	2836045000	18530	18540	18540	18530	59
361	20231026	135800	2834951190	18590	18460	18590	18450	2315
362	20231026	135700	2792038590	18430	18430	18430	18420	98
363	20231026	135600	2790232600	18430	18430	18430	18420	220
364	20231026	135500	2786179690	18420	18450	18450	18420	850
365	20231026	135400	2770514050	18430	18430	18470	18430	744
366	20231026	135300	2756801200	18430	18430	18440	18430	209
367	20231026	135200	2752948660	18440	18460	18460	18430	593
368	20231026	135100	2742009600	18480	18490	18490	18480	15
369	20231026	135000	2741732350	18460	18490	18490	18460	158
370	20231026	134900	2738812150	18500	18500	18500	18500	87
371	20231026	134800	2737202650	18500	18500	18500	18500	50
372	20231026	134700	2736277650	18500	18510	18510	18500	21
373	20231026	134600	2735888950	18510	18510	18510	18510	30
374	20231026	134500	2735333650	18600	18500	18600	18500	1192
375	20231026	134400	2713217970	18440	18430	18440	18430	211
376	20231026	134300	2709328220	18420	18500	18500	18410	2083
377	20231026	134200	2670917500	18500	18510	18510	18490	21
378	20231026	134100	2670529010	18520	18520	18520	18520	0
379	20231026	134000	2670529010	18520	18490	18530	18490	94
380	20231026	133900	2668789720	18470	18470	18470	18470	0
381	20231026	133800	2668789720	18470	18530	18530	18470	43
382	20231026	133700	2667995200	18490	18490	18510	18490	483
383	20231026	133600	2659060900	18450	18520	18520	18440	304
384	20231026	133500	2653445290	18530	18540	18540	18530	113
385	20231026	133400	2651350890	18540	18550	18550	18540	110
386	20231026	133300	2649311150	18550	18550	18550	18550	1
387	20231026	133200	2649292600	18550	18540	18610	18530	755
388	20231026	133100	2635245040	18540	18540	18540	18540	60
389	20231026	133000	2634132640	18530	18610	18610	18530	27
390	20231026	132900	2633630490	18520	18510	18520	18510	107
391	20231026	132800	2631649580	18520	18510	18610	18510	370
392	20231026	132700	2624770500	18500	18560	18560	18500	172
393	20231026	132600	2621582120	18560	18570	18630	18560	30
394	20231026	132500	2621025240	18570	18590	18590	18570	13
395	20231026	132400	2620783810	18590	18660	18660	18590	563
396	20231026	132300	2610290480	18660	18670	18670	18650	345
397	20231026	132200	2603851210	18680	18680	18680	18680	351
398	20231026	132100	2597294530	18670	18670	18670	18670	21
399	20231026	132000	2596902460	18660	18670	18670	18660	79
400	20231026	131900	2595427830	18660	18730	18730	18660	913
401	20231026	131800	2578332320	18730	18630	18730	18630	447
402	20231026	131700	2569993760	18640	18640	18640	18640	67
403	20231026	131600	2568744880	18640	18620	18640	18620	21
404	20231026	131500	2568353820	18610	18600	18610	18600	87
405	20231026	131400	2566734840	18550	18550	18550	18550	0
406	20231026	131300	2566734840	18550	18540	18550	18540	18
407	20231026	131200	2566400960	18500	18620	18620	18500	6
408	20231026	131100	2566289360	18440	18440	18440	18440	9
409	20231026	131000	2566123400	18450	18520	18520	18450	808
410	20231026	130900	2551184950	18630	18550	18630	18510	516
411	20231026	130800	2541613110	18550	18600	18600	18550	420
412	20231026	130700	2533804610	18510	18590	18590	18510	483
413	20231026	130600	2524859270	18600	18610	18610	18600	233
414	20231026	130500	2520524840	18610	18650	18650	18610	117
415	20231026	130400	2518346070	18650	18650	18650	18610	344
416	20231026	130300	2511931120	18650	18680	18680	18650	247
417	20231026	130200	2507321040	18700	18700	18700	18700	0
418	20231026	130100	2507321040	18700	18700	18700	18700	22
419	20231026	130000	2506909640	18700	18700	18710	18700	193
420	20231026	125900	2503300520	18700	18750	18750	18700	47
421	20231026	125800	2502420820	18750	18700	18750	18700	360
422	20231026	125700	2495671320	18720	18730	18730	18720	116
423	20231026	125600	2493499310	18730	18730	18730	18730	38
424	20231026	125500	2492787570	18750	18780	18780	18750	76
425	20231026	125400	2491362270	18780	18780	18780	18780	4
426	20231026	125300	2491287150	18800	18790	18800	18780	56
427	20231026	125200	2490235260	18790	18710	18790	18710	1366
428	20231026	125100	2464609200	18700	18700	18700	18700	20
429	20231026	125000	2464235200	18700	18700	18700	18700	4
430	20231026	124900	2464160400	18710	18710	18710	18710	10
431	20231026	124800	2463973300	18710	18700	18710	18680	769
432	20231026	124700	2449587000	18710	18720	18720	18710	106
433	20231026	124600	2447603520	18720	18720	18720	18720	35
434	20231026	124500	2446948320	18720	18730	18730	18720	217
435	20231026	124400	2442884250	18730	18730	18730	18730	27
436	20231026	124300	2442378540	18740	18740	18740	18740	0
437	20231026	124200	2442378540	18740	18760	18760	18740	489
438	20231026	124100	2433206780	18760	18770	18780	18760	68
439	20231026	124000	2431930830	18770	18770	18780	18700	36
440	20231026	123900	2431255350	18770	18700	18770	18700	908
441	20231026	123800	2414237770	18700	18700	18700	18700	32
442	20231026	123700	2413639370	18700	18660	18700	18660	904
443	20231026	123600	2396742630	18650	18650	18660	18650	56
444	20231026	123500	2395697760	18650	18650	18650	18650	47
445	20231026	123400	2394821210	18640	18610	18640	18610	551
446	20231026	123300	2384552100	18600	18600	18600	18600	0
447	20231026	123200	2384552100	18600	18600	18600	18600	0
448	20231026	123100	2384552100	18600	18600	18600	18600	23
449	20231026	123000	2384124300	18590	18590	18590	18590	510
450	20231026	122900	2374643400	18580	18550	18580	18550	138
451	20231026	122800	2372081420	18580	18580	18580	18580	15
452	20231026	122700	2371802720	18580	18550	18580	18550	182
453	20231026	122600	2368423570	18540	18540	18540	18530	141
454	20231026	122500	2365810470	18530	18540	18540	18530	45
455	20231026	122400	2364976180	18530	18520	18530	18520	281
456	20231026	122300	2359769280	18520	18500	18530	18500	727
457	20231026	122200	2346306200	18500	18470	18500	18470	22
458	20231026	122100	2345899610	18460	18450	18460	18450	115
459	20231026	122000	2343777830	18460	18460	18460	18440	269
460	20231026	121900	2338814410	18470	18480	18480	18470	14
461	20231026	121800	2338555740	18490	18520	18520	18490	277
462	20231026	121700	2333430150	18520	18520	18520	18520	1
463	20231026	121600	2333411630	18530	18530	18530	18530	257
464	20231026	121500	2328649420	18530	18530	18530	18530	10
465	20231026	121400	2328464120	18530	18570	18570	18530	118
466	20231026	121300	2326275580	18580	18580	18580	18570	158
467	20231026	121200	2323339980	18640	18550	18640	18550	738
468	20231026	121100	2309597520	18550	18550	18550	18550	1
469	20231026	121000	2309578970	18550	18550	18550	18550	1
470	20231026	120900	2309560420	18550	18550	18550	18550	63
471	20231026	120800	2308391770	18510	18510	18510	18510	0
472	20231026	120700	2308391770	18510	18520	18520	18510	7
473	20231026	120600	2308262190	18520	18510	18520	18510	382
474	20231026	120500	2301187560	18510	18510	18510	18510	0
475	20231026	120400	2301187560	18510	18510	18510	18510	30
476	20231026	120300	2300632260	18450	18460	18460	18450	106
477	20231026	120200	2298676270	18460	18480	18480	18450	404
478	20231026	120100	2291217100	18520	18560	18560	18520	372
479	20231026	120000	2284327540	18570	18570	18570	18570	31
480	20231026	115900	2283751870	18570	18570	18570	18570	1
481	20231026	115800	2283733300	18470	18470	18470	18470	102
482	20231026	115700	2281849360	18470	18470	18470	18470	72
483	20231026	115600	2280519520	18450	18560	18560	18450	2356
484	20231026	115500	2236948610	18560	18570	18570	18560	131
485	20231026	115400	2234516260	18570	18590	18590	18570	506
486	20231026	115300	2225113940	18640	18640	18640	18590	149
487	20231026	115200	2222340910	18640	18640	18640	18640	10
488	20231026	115100	2222154510	18650	18660	18660	18650	76
489	20231026	115000	2220737080	18600	18660	18660	18600	61
490	20231026	114900	2219599360	18670	18680	18680	18670	79
491	20231026	114800	2218123690	18670	18590	18670	18590	1165
492	20231026	114700	2196448860	18560	18570	18570	18560	401
493	20231026	114600	2189002300	18550	18550	18550	18550	35
494	20231026	114500	2188353050	18540	18540	18550	18540	189
495	20231026	114400	2184847480	18530	18540	18540	18530	15
496	20231026	114300	2184569390	18540	18510	18550	18510	1032
497	20231026	114200	2165447320	18510	18510	18510	18510	0
498	20231026	114100	2165447320	18510	18500	18510	18500	277
499	20231026	114000	2160322110	18500	18410	18500	18400	3091
500	20231026	113900	2103251400	18420	18420	18420	18420	142
501	20231026	113800	2100635760	18420	18400	18420	18400	470
502	20231026	113700	2091987420	18400	18430	18430	18400	1493
503	20231026	113600	2064508460	18430	18430	18430	18420	414
504	20231026	113500	2056880600	18430	18430	18430	18420	575
505	20231026	113400	2046283650	18430	18440	18440	18430	465
506	20231026	113300	2037711700	18440	18440	18440	18440	221
507	20231026	113200	2033636460	18450	18450	18450	18440	208
508	20231026	113100	2029800450	18440	18440	18440	18440	1490
509	20231026	113000	2002324850	18440	18460	18460	18440	1905
510	20231026	112900	1967177780	18470	18480	18480	18470	6
511	20231026	112800	1967066930	18480	18480	18490	18480	296
512	20231026	112700	1961595720	18490	18500	18500	18490	93
513	20231026	112600	1959875900	18500	18500	18500	18480	67
514	20231026	112500	1958636620	18500	18520	18530	18500	55
515	20231026	112400	1957617630	18540	18540	18540	18540	0
516	20231026	112300	1957617630	18540	18540	18540	18540	1
517	20231026	112200	1957599090	18500	18440	18500	18430	503
518	20231026	112100	1948316940	18430	18480	18480	18430	717
519	20231026	112000	1935094600	18480	18490	18490	18450	581
520	20231026	111900	1924361490	18490	18500	18500	18490	315
521	20231026	111800	1918536890	18500	18500	18500	18490	562
522	20231026	111700	1908139960	18510	18520	18520	18510	408
523	20231026	111600	1900584430	18540	18540	18540	18540	3
524	20231026	111500	1900528810	18540	18540	18540	18520	52
525	20231026	111400	1899565720	18520	18540	18540	18520	76
526	20231026	111300	1898157520	18520	18540	18550	18520	390
527	20231026	111200	1890930400	18550	18550	18550	18550	322
528	20231026	111100	1884957300	18550	18620	18620	18550	674
529	20231026	111000	1872428920	18620	18640	18640	18620	185
530	20231026	110900	1868983270	18600	18650	18650	18600	304
531	20231026	110800	1863325160	18660	18670	18670	18660	3
532	20231026	110700	1863269160	18630	18620	18630	18620	68
533	20231026	110600	1862002860	18590	18610	18610	18590	211
534	20231026	110500	1858077270	18620	18620	18630	18620	532
535	20231026	110400	1848171410	18620	18590	18630	18580	115
536	20231026	110300	1846033850	18680	18630	18680	18600	699
537	20231026	110200	1833023330	18680	18630	18690	18620	55
538	20231026	110100	1831998570	18690	18690	18690	18630	9
539	20231026	110000	1831830480	18630	18630	18630	18600	589
540	20231026	105900	1820859680	18630	18630	18630	18600	212
541	20231026	105800	1816915380	18630	18630	18630	18630	308
542	20231026	105700	1811177340	18630	18620	18630	18590	305
543	20231026	105600	1805506690	18630	18640	18640	18550	205
544	20231026	105500	1801693410	18550	18550	18660	18550	354
545	20231026	105400	1795123810	18550	18620	18620	18500	3767
546	20231026	105300	1725318140	18610	18700	18700	18610	1678
547	20231026	105200	1694024770	18700	18820	18820	18700	1444
548	20231026	105100	1666970960	18890	18820	18890	18820	81
549	20231026	105000	1665444370	18880	18860	18880	18820	81
550	20231026	104900	1663917300	18890	18890	18890	18890	66
551	20231026	104800	1662670560	18890	18880	18890	18860	160
552	20231026	104700	1659652240	18890	18940	18970	18890	1360
553	20231026	104600	1633919110	18940	18940	18940	18940	0
554	20231026	104500	1633919110	18940	18940	18940	18940	607
555	20231026	104400	1622422530	18940	18910	18940	18910	733
556	20231026	104300	1608543380	18920	18920	18920	18920	32
557	20231026	104200	1607937940	18940	18940	18940	18940	91
558	20231026	104100	1606214400	18940	18920	18940	18910	54
559	20231026	104000	1605192700	18920	18910	18940	18910	68
560	20231026	103900	1603906750	18920	18940	18940	18920	123
561	20231026	103800	1601578410	18930	18930	18930	18930	0
562	20231026	103700	1601578410	18930	18880	18960	18880	4325
563	20231026	103600	1519851990	18810	18790	18880	18790	2060
564	20231026	103500	1481113550	18790	18790	18790	18790	64
565	20231026	103400	1479910990	18710	18740	18740	18710	1200
566	20231026	103300	1457453630	18730	18800	18800	18730	32
567	20231026	103200	1456854100	18800	18740	18800	18730	373
568	20231026	103100	1449862870	18730	18800	18800	18730	302
569	20231026	103000	1444202400	18800	18800	18800	18750	50
570	20231026	102900	1443262750	18790	18800	18800	18790	27
571	20231026	102800	1442755370	18800	18710	18800	18710	100
572	20231026	102700	1440879870	18710	18720	18720	18710	140
573	20231026	102600	1438259110	18690	18690	18690	18690	0
574	20231026	102500	1438259110	18690	18750	18750	18690	2278
575	20231026	102400	1395590390	18780	18800	18800	18780	443
576	20231026	102300	1387265440	18810	18810	18810	18810	102
577	20231026	102200	1385346820	18820	18820	18820	18820	0
578	20231026	102100	1385346820	18820	18820	18820	18820	10
579	20231026	102000	1385158620	18800	18740	18800	18740	643
580	20231026	101900	1373073930	18740	18800	18800	18730	1040
581	20231026	101800	1353570170	18800	18790	18800	18790	5
582	20231026	101700	1353476210	18800	18870	18870	18800	90
583	20231026	101600	1351783620	18880	18880	18880	18880	703
584	20231026	101500	1338510980	18880	18800	18880	18800	303
585	20231026	101400	1332806580	18800	18870	18870	18740	1069
586	20231026	101300	1312756340	18870	18790	18870	18790	28
587	20231026	101200	1312228300	18780	18840	18840	18780	435
588	20231026	101100	1304041980	18870	18890	18890	18850	93
589	20231026	101000	1302286800	18900	18920	18920	18900	173
590	20231026	100900	1299015190	18910	18890	18910	18890	30
591	20231026	100800	1298448290	18900	18900	18900	18900	63
592	20231026	100700	1297257590	18900	18920	18920	18900	121
593	20231026	100600	1294969630	18920	18920	18920	18920	0
594	20231026	100500	1294969630	18920	18920	18930	18920	57
595	20231026	100400	1293891170	18890	18940	18980	18890	591
596	20231026	100300	1282699140	18940	18990	18990	18940	58
597	20231026	100200	1281598370	18990	18920	18990	18920	1231
598	20231026	100100	1258283950	18850	18860	18860	18850	100
599	20231026	100000	1256398890	18830	18830	18930	18830	59
600	20231026	095900	1255286920	18940	18820	18940	18820	108
601	20231026	095800	1253244900	18830	18860	18860	18830	142
602	20231026	095700	1250570430	18930	18910	18950	18870	115
603	20231026	095600	1248397170	18910	18910	18910	18910	23
604	20231026	095500	1247962240	18890	18950	18950	18890	148
605	20231026	095400	1245164520	18950	18950	18950	18950	50
606	20231026	095300	1244217020	18950	18950	18950	18890	34
607	20231026	095200	1243572780	18870	18870	18870	18870	0
608	20231026	095100	1243572780	18870	18900	18900	18870	378
609	20231026	095000	1236429480	18860	18810	18860	18790	551
610	20231026	094900	1226061720	18810	18810	18810	18810	10
611	20231026	094800	1225873620	18800	18860	18900	18800	164
612	20231026	094700	1222784150	18860	18860	18860	18860	0
613	20231026	094600	1222784150	18860	18890	18950	18860	199
614	20231026	094500	1219022700	18920	18870	18920	18870	81
615	20231026	094400	1217494180	18870	18870	18870	18860	139
616	20231026	094300	1214872160	18880	18910	18910	18880	455
617	20231026	094200	1206273420	18920	18920	18920	18900	229
618	20231026	094100	1201943160	18900	18850	18900	18850	132
619	20231026	094000	1199451960	18760	18760	18790	18760	68
620	20231026	093900	1198175980	18750	18750	18750	18750	0
621	20231026	093800	1198175980	18750	18720	18750	18720	391
622	20231026	093700	1190855980	18720	18710	18730	18700	400
623	20231026	093600	1183371380	18700	18780	18780	18700	2675
624	20231026	093500	1133198780	18780	18790	18800	18780	1018
625	20231026	093400	1114064010	18800	18850	18850	18800	66
626	20231026	093300	1112823110	18800	18890	18920	18800	433
627	20231026	093200	1104663430	18920	18880	18920	18880	56
628	20231026	093100	1103606110	18880	19000	19000	18870	975
629	20231026	093000	1085165790	19020	19010	19020	18980	383
630	20231026	092900	1077887170	18980	18980	19010	18980	3557
631	20231026	092800	1010304400	18980	18870	18980	18860	1281
632	20231026	092700	986053210	18860	18810	18870	18810	387
633	20231026	092600	978771440	18810	18870	18870	18810	95
634	20231026	092500	976979850	18870	18900	18900	18870	78
635	20231026	092400	975505770	18810	18900	18910	18810	130
636	20231026	092300	973049600	18900	18790	18900	18790	112
637	20231026	092200	970942140	18790	18790	18790	18790	21
638	20231026	092100	970547550	18780	18810	18880	18780	2913
639	20231026	092000	915760820	18770	18810	18830	18770	985
640	20231026	091900	897238780	18770	18770	18820	18770	253
641	20231026	091800	892487320	18850	18850	18850	18850	607
642	20231026	091700	881045370	18850	18850	18850	18850	107
643	20231026	091600	879028420	18850	18850	18850	18760	572
644	20231026	091500	868258900	18880	18860	18880	18860	1361
645	20231026	091400	842584570	18840	18820	18880	18820	679
646	20231026	091300	829787450	18820	18740	18820	18740	1228
647	20231026	091200	806687390	18850	18800	18850	18740	597
648	20231026	091100	795481810	18880	18900	18900	18830	1247
649	20231026	091000	771981590	18900	18900	18980	18840	2538
650	20231026	090900	723938250	18830	18800	18880	18800	2852
651	20231026	090800	670174540	18800	18530	18800	18530	7851
652	20231026	090700	523613620	18530	18550	18550	18510	1451
653	20231026	090600	496711240	18550	18600	18600	18530	699
654	20231026	090500	483742150	18610	18600	18610	18560	1032
655	20231026	090400	464548120	18600	18680	18690	18600	2154
656	20231026	090300	424403690	18680	18790	18790	18680	1312
657	20231026	090200	399867810	18790	18500	18800	18500	7470
658	20231026	090100	260587150	18500	18500	18500	18410	9000
659	20231026	090000	94231690	18500	18410	18790	18410	5111