KissMeData/052400/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	192000	676510860	18700	18700	18700	18700	1757
3	20231017	191900	676510860	18700	18700	18700	18700	0
4	20231017	191800	676510860	18700	18700	18700	18700	0
5	20231017	191700	676510860	18700	18700	18700	18700	0
6	20231017	191600	676510860	18700	18700	18700	18700	0
7	20231017	191500	676510860	18700	18700	18700	18700	0
8	20231017	191400	676510860	18700	18700	18700	18700	0
9	20231017	191300	676510860	18700	18700	18700	18700	0
10	20231017	191200	676510860	18700	18700	18700	18700	0
11	20231017	191100	676510860	18700	18700	18700	18700	0
12	20231017	191000	676510860	18700	18700	18700	18700	0
13	20231017	190900	676510860	18700	18700	18700	18700	0
14	20231017	190800	676510860	18700	18700	18700	18700	0
15	20231017	190700	676510860	18700	18700	18700	18700	0
16	20231017	190600	676510860	18700	18700	18700	18700	0
17	20231017	190500	676510860	18700	18700	18700	18700	0
18	20231017	190400	676510860	18700	18700	18700	18700	0
19	20231017	190300	676510860	18700	18700	18700	18700	0
20	20231017	190200	676510860	18700	18700	18700	18700	0
21	20231017	190100	676510860	18700	18700	18700	18700	0
22	20231017	190000	676510860	18700	18700	18700	18700	0
23	20231017	185900	676510860	18700	18700	18700	18700	0
24	20231017	185800	676510860	18700	18700	18700	18700	0
25	20231017	185700	676510860	18700	18700	18700	18700	0
26	20231017	185600	676510860	18700	18700	18700	18700	0
27	20231017	185500	676510860	18700	18700	18700	18700	0
28	20231017	185400	676510860	18700	18700	18700	18700	0
29	20231017	185300	676510860	18700	18700	18700	18700	0
30	20231017	185200	676510860	18700	18700	18700	18700	0
31	20231017	185100	676510860	18700	18700	18700	18700	0
32	20231017	185000	676510860	18700	18700	18700	18700	1757
33	20231017	184900	676510860	18700	18700	18700	18700	0
34	20231017	184800	676510860	18700	18700	18700	18700	0
35	20231017	184700	676510860	18700	18700	18700	18700	0
36	20231017	184600	676510860	18700	18700	18700	18700	0
37	20231017	184500	676510860	18700	18700	18700	18700	0
38	20231017	184400	676510860	18700	18700	18700	18700	0
39	20231017	184300	676510860	18700	18700	18700	18700	0
40	20231017	184200	676510860	18700	18700	18700	18700	0
41	20231017	184100	676510860	18700	18700	18700	18700	0
42	20231017	184000	676510860	18700	18700	18700	18700	0
43	20231017	183900	676510860	18700	18700	18700	18700	0
44	20231017	183800	676510860	18700	18700	18700	18700	0
45	20231017	183700	676510860	18700	18700	18700	18700	0
46	20231017	183600	676510860	18700	18700	18700	18700	0
47	20231017	183500	676510860	18700	18700	18700	18700	0
48	20231017	183400	676510860	18700	18700	18700	18700	0
49	20231017	183300	676510860	18700	18700	18700	18700	0
50	20231017	183200	676510860	18700	18700	18700	18700	0
51	20231017	183100	676510860	18700	18700	18700	18700	0
52	20231017	183000	676510860	18700	18700	18700	18700	0
53	20231017	182900	676510860	18700	18700	18700	18700	0
54	20231017	182800	676510860	18700	18700	18700	18700	0
55	20231017	182700	676510860	18700	18700	18700	18700	0
56	20231017	182600	676510860	18700	18700	18700	18700	0
57	20231017	182500	676510860	18700	18700	18700	18700	0
58	20231017	182400	676510860	18700	18700	18700	18700	0
59	20231017	182300	676510860	18700	18700	18700	18700	0
60	20231017	182200	676510860	18700	18700	18700	18700	0
61	20231017	182100	676510860	18700	18700	18700	18700	0
62	20231017	182000	676510860	18700	18700	18700	18700	1757
63	20231017	181900	676510860	18700	18700	18700	18700	0
64	20231017	181800	676510860	18700	18700	18700	18700	0
65	20231017	181700	676510860	18700	18700	18700	18700	0
66	20231017	181600	676510860	18700	18700	18700	18700	0
67	20231017	181500	676510860	18700	18700	18700	18700	0
68	20231017	181400	676510860	18700	18700	18700	18700	0
69	20231017	181300	676510860	18700	18700	18700	18700	0
70	20231017	181200	676510860	18700	18700	18700	18700	0
71	20231017	181100	676510860	18700	18700	18700	18700	0
72	20231017	181000	676510860	18700	18700	18700	18700	0
73	20231017	180900	676510860	18700	18700	18700	18700	0
74	20231017	180800	676510860	18700	18700	18700	18700	0
75	20231017	180700	676510860	18700	18700	18700	18700	0
76	20231017	180600	676510860	18700	18700	18700	18700	0
77	20231017	180500	676510860	18700	18700	18700	18700	0
78	20231017	180400	676510860	18700	18700	18700	18700	0
79	20231017	180300	676510860	18700	18700	18700	18700	0
80	20231017	180200	676510860	18700	18700	18700	18700	0
81	20231017	180100	676510860	18700	18700	18700	18700	0
82	20231017	180000	676510860	18700	18700	18700	18700	0
83	20231017	175900	676510860	18700	18700	18700	18700	0
84	20231017	175800	676510860	18700	18700	18700	18700	0
85	20231017	175700	676510860	18700	18700	18700	18700	0
86	20231017	175600	676510860	18700	18700	18700	18700	0
87	20231017	175500	676510860	18700	18700	18700	18700	0
88	20231017	175400	676510860	18700	18700	18700	18700	0
89	20231017	175300	676510860	18700	18700	18700	18700	0
90	20231017	175200	676510860	18700	18700	18700	18700	0
91	20231017	175100	676510860	18700	18700	18700	18700	0
92	20231017	175000	676510860	18700	18700	18700	18700	1757
93	20231017	174900	676510860	18700	18700	18700	18700	0
94	20231017	174800	676510860	18700	18700	18700	18700	0
95	20231017	174700	676510860	18700	18700	18700	18700	0
96	20231017	174600	676510860	18700	18700	18700	18700	0
97	20231017	174500	676510860	18700	18700	18700	18700	0
98	20231017	174400	676510860	18700	18700	18700	18700	0
99	20231017	174300	676510860	18700	18700	18700	18700	0
100	20231017	174200	676510860	18700	18700	18700	18700	0
101	20231017	174100	676510860	18700	18700	18700	18700	0
102	20231017	174000	676510860	18700	18700	18700	18700	0
103	20231017	173900	676510860	18700	18700	18700	18700	0
104	20231017	173800	676510860	18700	18700	18700	18700	0
105	20231017	173700	676510860	18700	18700	18700	18700	0
106	20231017	173600	676510860	18700	18700	18700	18700	0
107	20231017	173500	676510860	18700	18700	18700	18700	0
108	20231017	173400	676510860	18700	18700	18700	18700	0
109	20231017	173300	676510860	18700	18700	18700	18700	0
110	20231017	173200	676510860	18700	18700	18700	18700	0
111	20231017	173100	676510860	18700	18700	18700	18700	0
112	20231017	173000	676510860	18700	18700	18700	18700	0
113	20231017	172900	676510860	18700	18700	18700	18700	0
114	20231017	172800	676510860	18700	18700	18700	18700	0
115	20231017	172700	676510860	18700	18700	18700	18700	0
116	20231017	172600	676510860	18700	18700	18700	18700	0
117	20231017	172500	676510860	18700	18700	18700	18700	0
118	20231017	172400	676510860	18700	18700	18700	18700	0
119	20231017	172300	676510860	18700	18700	18700	18700	0
120	20231017	172200	676510860	18700	18700	18700	18700	0
121	20231017	172100	676510860	18700	18700	18700	18700	0
122	20231017	172000	676510860	18700	18700	18700	18700	1757
123	20231017	171900	676510860	18700	18700	18700	18700	0
124	20231017	171800	676510860	18700	18700	18700	18700	0
125	20231017	171700	676510860	18700	18700	18700	18700	0
126	20231017	171600	676510860	18700	18700	18700	18700	0
127	20231017	171500	676510860	18700	18700	18700	18700	0
128	20231017	171400	676510860	18700	18700	18700	18700	0
129	20231017	171300	676510860	18700	18700	18700	18700	0
130	20231017	171200	676510860	18700	18700	18700	18700	0
131	20231017	171100	676510860	18700	18700	18700	18700	0
132	20231017	171000	676510860	18700	18700	18700	18700	0
133	20231017	170900	676510860	18700	18700	18700	18700	0
134	20231017	170800	676510860	18700	18700	18700	18700	0
135	20231017	170700	676510860	18700	18700	18700	18700	0
136	20231017	170600	676510860	18700	18700	18700	18700	0
137	20231017	170500	676510860	18700	18700	18700	18700	0
138	20231017	170400	676510860	18700	18700	18700	18700	0
139	20231017	170300	676510860	18700	18700	18700	18700	0
140	20231017	170200	676510860	18700	18700	18700	18700	0
141	20231017	170100	676510860	18700	18700	18700	18700	0
142	20231017	170000	676510860	18700	18700	18700	18700	0
143	20231017	165900	676510860	18700	18700	18700	18700	0
144	20231017	165800	676510860	18700	18700	18700	18700	0
145	20231017	165700	676510860	18700	18700	18700	18700	0
146	20231017	165600	676510860	18700	18700	18700	18700	0
147	20231017	165500	676510860	18700	18700	18700	18700	0
148	20231017	165400	676510860	18700	18700	18700	18700	0
149	20231017	165300	676510860	18700	18700	18700	18700	0
150	20231017	165200	676510860	18700	18700	18700	18700	0
151	20231017	165100	676510860	18700	18700	18700	18700	0
152	20231017	165000	676510860	18700	18700	18700	18700	1757
153	20231017	164900	676510860	18700	18700	18700	18700	0
154	20231017	164800	676510860	18700	18700	18700	18700	0
155	20231017	164700	676510860	18700	18700	18700	18700	0
156	20231017	164600	676510860	18700	18700	18700	18700	0
157	20231017	164500	676510860	18700	18700	18700	18700	0
158	20231017	164400	676510860	18700	18700	18700	18700	0
159	20231017	164300	676510860	18700	18700	18700	18700	0
160	20231017	164200	676510860	18700	18700	18700	18700	0
161	20231017	164100	676510860	18700	18700	18700	18700	0
162	20231017	164000	676510860	18700	18700	18700	18700	0
163	20231017	163900	676510860	18700	18700	18700	18700	0
164	20231017	163800	676510860	18700	18700	18700	18700	0
165	20231017	163700	676510860	18700	18700	18700	18700	0
166	20231017	163600	676510860	18700	18700	18700	18700	0
167	20231017	163500	676510860	18700	18700	18700	18700	0
168	20231017	163400	676510860	18700	18700	18700	18700	0
169	20231017	163300	676510860	18700	18700	18700	18700	0
170	20231017	163200	676510860	18700	18700	18700	18700	0
171	20231017	163100	676510860	18700	18700	18700	18700	0
172	20231017	163000	676510860	18700	18700	18700	18700	0
173	20231017	162900	676510860	18700	18700	18700	18700	0
174	20231017	162800	676510860	18700	18700	18700	18700	0
175	20231017	162700	676510860	18700	18700	18700	18700	0
176	20231017	162600	676510860	18700	18700	18700	18700	0
177	20231017	162500	676510860	18700	18700	18700	18700	0
178	20231017	162400	676510860	18700	18700	18700	18700	0
179	20231017	162300	676510860	18700	18700	18700	18700	0
180	20231017	162200	676510860	18700	18700	18700	18700	0
181	20231017	162100	676510860	18700	18700	18700	18700	0
182	20231017	162000	676510860	18700	18700	18700	18700	1757
183	20231017	161900	676510860	18700	18700	18700	18700	0
184	20231017	161800	676510860	18700	18700	18700	18700	0
185	20231017	161700	676510860	18700	18700	18700	18700	0
186	20231017	161600	676510860	18700	18700	18700	18700	0
187	20231017	161500	676510860	18700	18700	18700	18700	0
188	20231017	161400	676510860	18700	18700	18700	18700	0
189	20231017	161300	676510860	18700	18700	18700	18700	0
190	20231017	161200	676510860	18700	18700	18700	18700	0
191	20231017	161100	676510860	18700	18700	18700	18700	0
192	20231017	161000	676510860	18700	18700	18700	18700	0
193	20231017	160900	676510860	18700	18700	18700	18700	0
194	20231017	160800	676510860	18700	18700	18700	18700	0
195	20231017	160700	676510860	18700	18700	18700	18700	0
196	20231017	160600	676510860	18700	18700	18700	18700	0
197	20231017	160500	676510860	18700	18700	18700	18700	0
198	20231017	160400	676510860	18700	18700	18700	18700	0
199	20231017	160300	676510860	18700	18700	18700	18700	0
200	20231017	160200	676510860	18700	18700	18700	18700	0
201	20231017	160100	676510860	18700	18700	18700	18700	0
202	20231017	160000	676510860	18700	18700	18700	18700	0
203	20231017	155900	676510860	18700	18700	18700	18700	0
204	20231017	155800	676510860	18700	18700	18700	18700	0
205	20231017	155700	676510860	18700	18700	18700	18700	0
206	20231017	155600	676510860	18700	18700	18700	18700	0
207	20231017	155500	676510860	18700	18700	18700	18700	0
208	20231017	155400	676510860	18700	18700	18700	18700	0
209	20231017	155300	676510860	18700	18700	18700	18700	0
210	20231017	155200	676510860	18700	18700	18700	18700	0
211	20231017	155100	676510860	18700	18700	18700	18700	0
212	20231017	155000	676510860	18700	18700	18700	18700	1757
213	20231017	154900	676510860	18700	18700	18700	18700	0
214	20231017	154800	676510860	18700	18700	18700	18700	0
215	20231017	154700	676510860	18700	18700	18700	18700	0
216	20231017	154600	676510860	18700	18700	18700	18700	0
217	20231017	154500	676510860	18700	18700	18700	18700	0
218	20231017	154400	676510860	18700	18700	18700	18700	0
219	20231017	154300	676510860	18700	18700	18700	18700	0
220	20231017	154200	676510860	18700	18700	18700	18700	0
221	20231017	154100	676510860	18700	18700	18700	18700	0
222	20231017	154000	676510860	18700	18700	18700	18700	0
223	20231017	153900	676510860	18700	18700	18700	18700	0
224	20231017	153800	676510860	18700	18700	18700	18700	0
225	20231017	153700	676510860	18700	18700	18700	18700	0
226	20231017	153600	676510860	18700	18700	18700	18700	0
227	20231017	153500	676510860	18700	18700	18700	18700	0
228	20231017	153400	676510860	18700	18700	18700	18700	0
229	20231017	153300	676510860	18700	18700	18700	18700	0
230	20231017	153200	676510860	18700	18700	18700	18700	0
231	20231017	153100	676510860	18700	18700	18700	18700	0
232	20231017	153000	676510860	18700	18700	18700	18700	1757
233	20231017	152900	643654960	18770	18770	18770	18770	0
234	20231017	152800	643654960	18770	18770	18770	18770	0
235	20231017	152700	643654960	18770	18770	18770	18770	0
236	20231017	152600	643654960	18770	18770	18770	18770	0
237	20231017	152500	643654960	18770	18770	18770	18770	0
238	20231017	152400	643654960	18770	18770	18770	18770	0
239	20231017	152300	643654960	18770	18770	18770	18770	0
240	20231017	152200	643654960	18770	18770	18770	18770	0
241	20231017	152100	643654960	18770	18770	18770	18770	0
242	20231017	152000	643654960	18770	18770	18770	18770	0
243	20231017	151900	643654960	18770	18760	18770	18760	128
244	20231017	151800	641253270	18760	18770	18770	18760	14
245	20231017	151700	640990620	18770	18790	18790	18770	19
246	20231017	151600	640633950	18720	18720	18720	18720	0
247	20231017	151500	640633950	18720	18790	18790	18720	9
248	20231017	151400	640464970	18790	18770	18790	18770	251
249	20231017	151300	635751990	18760	18760	18760	18760	0
250	20231017	151200	635751990	18760	18760	18760	18760	11
251	20231017	151100	635545630	18760	18760	18760	18760	0
252	20231017	151000	635545630	18760	18770	18770	18760	80
253	20231017	150900	634044040	18780	18770	18780	18770	14
254	20231017	150800	633781150	18790	18790	18790	18790	33
255	20231017	150700	633161080	18790	18790	18790	18790	34
256	20231017	150600	632522220	18770	18730	18770	18730	42
257	20231017	150500	631735250	18710	18780	18780	18710	34
258	20231017	150400	631098920	18730	18730	18730	18730	2
259	20231017	150300	631061460	18730	18730	18730	18730	42
260	20231017	150200	630274800	18730	18730	18730	18730	11
261	20231017	150100	630068770	18730	18730	18730	18730	0
262	20231017	150000	630068770	18730	18730	18730	18730	11
263	20231017	145900	629862740	18710	18710	18710	18710	117
264	20231017	145800	627673670	18700	18700	18700	18700	2
265	20231017	145700	627636270	18710	18710	18710	18710	11
266	20231017	145600	627430460	18710	18710	18710	18710	0
267	20231017	145500	627430460	18710	18710	18710	18710	12
268	20231017	145400	627205940	18710	18710	18710	18710	0
269	20231017	145300	627205940	18710	18710	18710	18710	11
270	20231017	145200	627000130	18710	18710	18710	18710	5
271	20231017	145100	626906580	18690	18690	18690	18690	52
272	20231017	145000	625934700	18710	18690	18710	18680	101
273	20231017	144900	624047340	18700	18710	18710	18700	13
274	20231017	144800	623804230	18730	18730	18730	18730	1
275	20231017	144700	623785500	18730	18730	18730	18730	11
276	20231017	144600	623579470	18700	18700	18700	18700	0
277	20231017	144500	623579470	18700	18700	18700	18700	0
278	20231017	144400	623579470	18700	18710	18710	18700	25
279	20231017	144300	623111910	18720	18720	18730	18720	85
280	20231017	144200	621520700	18730	18730	18730	18720	156
281	20231017	144100	618599700	18730	18720	18780	18720	178
282	20231017	144000	615265220	18750	18750	18750	18750	0
283	20231017	143900	615265220	18750	18750	18750	18750	0
284	20231017	143800	615265220	18750	18750	18750	18750	0
285	20231017	143700	615265220	18750	18750	18750	18750	0
286	20231017	143600	615265220	18750	18720	18780	18720	52
287	20231017	143500	614290260	18720	18720	18720	18720	0
288	20231017	143400	614290260	18720	18720	18720	18720	0
289	20231017	143300	614290260	18720	18720	18720	18720	0
290	20231017	143200	614290260	18720	18720	18720	18720	11
291	20231017	143100	614084340	18690	18690	18690	18690	12
292	20231017	143000	613860060	18690	18690	18690	18690	0
293	20231017	142900	613860060	18690	18690	18690	18690	0
294	20231017	142800	613860060	18690	18690	18690	18690	0
295	20231017	142700	613860060	18690	18690	18690	18690	0
296	20231017	142600	613860060	18690	18690	18690	18690	11
297	20231017	142500	613654470	18690	18690	18690	18690	0
298	20231017	142400	613654470	18690	18690	18690	18690	0
299	20231017	142300	613654470	18690	18690	18690	18690	0
300	20231017	142200	613654470	18690	18690	18690	18690	7
301	20231017	142100	613523640	18720	18720	18720	18720	11
302	20231017	142000	613317720	18720	18720	18720	18720	0
303	20231017	141900	613317720	18720	18720	18720	18720	11
304	20231017	141800	613111800	18700	18700	18700	18700	0
305	20231017	141700	613111800	18700	18700	18700	18700	1
306	20231017	141600	613093100	18700	18700	18700	18700	0
307	20231017	141500	613093100	18700	18700	18700	18700	0
308	20231017	141400	613093100	18700	18710	18710	18700	15
309	20231017	141300	612812540	18700	18700	18700	18700	1
310	20231017	141200	612793840	18700	18690	18700	18690	76
311	20231017	141100	611373340	18690	18690	18690	18690	0
312	20231017	141000	611373340	18690	18690	18690	18690	55
313	20231017	140900	610345390	18690	18690	18690	18690	11
314	20231017	140800	610139800	18690	18690	18690	18690	0
315	20231017	140700	610139800	18690	18700	18700	18690	7
316	20231017	140600	610008960	18700	18700	18700	18700	6
317	20231017	140500	609896760	18690	18690	18690	18690	1
318	20231017	140400	609878070	18690	18690	18690	18690	0
319	20231017	140300	609878070	18690	18690	18690	18690	6
320	20231017	140200	609765930	18700	18700	18700	18700	6
321	20231017	140100	609653730	18730	18730	18730	18730	0
322	20231017	140000	609653730	18730	18730	18730	18730	22
323	20231017	135900	609241670	18680	18680	18680	18680	0
324	20231017	135800	609241670	18680	18700	18730	18680	295
325	20231017	135700	603721770	18710	18760	18760	18710	1084
326	20231017	135600	583394860	18820	18820	18820	18820	0
327	20231017	135500	583394860	18820	18820	18820	18820	0
328	20231017	135400	583394860	18820	18820	18820	18820	0
329	20231017	135300	583394860	18820	18820	18820	18820	50
330	20231017	135200	582453860	18810	18810	18810	18810	0
331	20231017	135100	582453860	18810	18810	18810	18810	0
332	20231017	135000	582453860	18810	18810	18810	18810	0
333	20231017	134900	582453860	18810	18810	18810	18810	0
334	20231017	134800	582453860	18810	18810	18810	18810	0
335	20231017	134700	582453860	18810	18810	18810	18810	0
336	20231017	134600	582453860	18810	18810	18810	18810	0
337	20231017	134500	582453860	18810	18810	18810	18810	1
338	20231017	134400	582435050	18820	18780	18820	18770	206
339	20231017	134300	578566380	18800	18840	18840	18800	891
340	20231017	134200	561812080	18840	18840	18840	18840	0
341	20231017	134100	561812080	18840	18840	18840	18840	2
342	20231017	134000	561774400	18840	18840	18840	18840	15
343	20231017	133900	561491800	18840	18840	18890	18840	102
344	20231017	133800	559570070	18890	18890	18890	18890	0
345	20231017	133700	559570070	18890	18850	18890	18850	150
346	20231017	133600	556737720	18850	18850	18850	18850	0
347	20231017	133500	556737720	18850	18850	18850	18850	0
348	20231017	133400	556737720	18850	18870	18870	18850	11
349	20231017	133300	556530350	18850	18850	18850	18850	2
350	20231017	133200	556492650	18850	18850	18850	18850	4
351	20231017	133100	556417250	18880	18880	18880	18880	0
352	20231017	133000	556417250	18880	18880	18880	18880	1
353	20231017	132900	556398370	18850	18850	18850	18850	0
354	20231017	132800	556398370	18850	18870	18870	18850	13
355	20231017	132700	556153280	18870	18870	18870	18870	0
356	20231017	132600	556153280	18870	18870	18870	18870	0
357	20231017	132500	556153280	18870	18870	18870	18870	8
358	20231017	132400	556002320	18870	18870	18870	18870	100
359	20231017	132300	554115320	18880	18880	18880	18880	0
360	20231017	132200	554115320	18880	18850	18880	18850	13
361	20231017	132100	553869940	18850	18850	18850	18850	0
362	20231017	132000	553869940	18850	18850	18850	18850	7
363	20231017	131900	553737990	18830	18810	18840	18810	163
364	20231017	131800	550670590	18810	18810	18810	18810	0
365	20231017	131700	550670590	18810	18810	18810	18810	0
366	20231017	131600	550670590	18810	18810	18810	18810	0
367	20231017	131500	550670590	18810	18810	18810	18810	18
368	20231017	131400	550332010	18800	18800	18800	18800	22
369	20231017	131300	549918410	18810	18810	18810	18810	0
370	20231017	131200	549918410	18810	18810	18810	18810	10
371	20231017	131100	549730310	18810	18810	18810	18810	0
372	20231017	131000	549730310	18810	18810	18810	18810	5
373	20231017	130900	549636260	18810	18810	18810	18810	10
374	20231017	130800	549448160	18810	18810	18810	18810	2
375	20231017	130700	549410540	18810	18810	18810	18810	12
376	20231017	130600	549184820	18800	18800	18800	18800	0
377	20231017	130500	549184820	18800	18800	18800	18800	2
378	20231017	130400	549147220	18800	18800	18800	18800	0
379	20231017	130300	549147220	18800	18800	18800	18800	0
380	20231017	130200	549147220	18800	18800	18800	18800	10
381	20231017	130100	548959220	18800	18800	18800	18800	0
382	20231017	130000	548959220	18800	18800	18800	18800	0
383	20231017	125900	548959220	18800	18790	18800	18790	2
384	20231017	125800	548921630	18760	18760	18760	18760	95
385	20231017	125700	547139430	18760	18780	18780	18760	79
386	20231017	125600	545655930	18780	18790	18790	18780	146
387	20231017	125500	542913990	18780	18780	18780	18780	0
388	20231017	125400	542913990	18780	18780	18780	18780	10
389	20231017	125300	542726190	18780	18800	18800	18780	313
390	20231017	125200	536847820	18800	18800	18800	18800	0
391	20231017	125100	536847820	18800	18800	18800	18800	0
392	20231017	125000	536847820	18800	18800	18800	18800	0
393	20231017	124900	536847820	18800	18800	18800	18800	5
394	20231017	124800	536753820	18790	18790	18790	18790	0
395	20231017	124700	536753820	18790	18790	18790	18790	0
396	20231017	124600	536753820	18790	18790	18790	18790	32
397	20231017	124500	536152540	18790	18800	18800	18790	700
398	20231017	124400	522998830	18810	18810	18810	18810	0
399	20231017	124300	522998830	18810	18810	18810	18810	1
400	20231017	124200	522980020	18810	18810	18810	18810	30
401	20231017	124100	522415720	18800	18800	18800	18800	0
402	20231017	124000	522415720	18800	18800	18800	18800	0
403	20231017	123900	522415720	18800	18800	18800	18800	5
404	20231017	123800	522321720	18800	18800	18800	18800	0
405	20231017	123700	522321720	18800	18800	18800	18800	0
406	20231017	123600	522321720	18800	18810	18810	18800	142
407	20231017	123500	519651750	18820	18820	18820	18820	0
408	20231017	123400	519651750	18820	18820	18820	18820	0
409	20231017	123300	519651750	18820	18820	18820	18820	20
410	20231017	123200	519275350	18790	18790	18790	18790	50
411	20231017	123100	518335850	18780	18780	18780	18780	205
412	20231017	123000	514485950	18780	18780	18780	18780	13
413	20231017	122900	514241810	18780	18780	18780	18780	338
414	20231017	122800	507894170	18780	18780	18780	18780	13
415	20231017	122700	507650030	18780	18780	18780	18780	0
416	20231017	122600	507650030	18780	18780	18780	18780	0
417	20231017	122500	507650030	18780	18780	18780	18780	11
418	20231017	122400	507443450	18780	18780	18780	18780	0
419	20231017	122300	507443450	18780	18780	18780	18780	0
420	20231017	122200	507443450	18780	18780	18780	18780	0
421	20231017	122100	507443450	18780	18780	18780	18780	0
422	20231017	122000	507443450	18780	18780	18780	18780	0
423	20231017	121900	507443450	18780	18780	18780	18780	0
424	20231017	121800	507443450	18780	18780	18780	18780	11
425	20231017	121700	507236870	18760	18760	18760	18760	0
426	20231017	121600	507236870	18760	18760	18760	18760	0
427	20231017	121500	507236870	18760	18760	18760	18760	0
428	20231017	121400	507236870	18760	18760	18760	18760	0
429	20231017	121300	507236870	18760	18760	18760	18760	0
430	20231017	121200	507236870	18760	18760	18760	18760	0
431	20231017	121100	507236870	18760	18760	18760	18760	0
432	20231017	121000	507236870	18760	18760	18760	18760	6
433	20231017	120900	507124310	18750	18750	18750	18750	218
434	20231017	120800	503036810	18720	18720	18720	18720	4
435	20231017	120700	502961930	18720	18720	18720	18720	5
436	20231017	120600	502868330	18720	18730	18730	18720	105
437	20231017	120500	500902590	18730	18750	18750	18730	46
438	20231017	120400	500040410	18730	18730	18730	18730	0
439	20231017	120300	500040410	18730	18740	18740	18730	420
440	20231017	120200	492173750	18730	18730	18730	18730	0
441	20231017	120100	492173750	18730	18730	18730	18730	2
442	20231017	120000	492136290	18730	18730	18730	18730	0
443	20231017	115900	492136290	18730	18730	18730	18730	0
444	20231017	115800	492136290	18730	18730	18730	18730	0
445	20231017	115700	492136290	18730	18730	18730	18730	0
446	20231017	115600	492136290	18730	18730	18730	18730	0
447	20231017	115500	492136290	18730	18730	18730	18730	2
448	20231017	115400	492098830	18730	18730	18730	18730	3
449	20231017	115300	492042640	18730	18730	18730	18730	0
450	20231017	115200	492042640	18730	18730	18730	18730	80
451	20231017	115100	490544240	18720	18720	18720	18720	50
452	20231017	115000	489608240	18720	18760	18760	18720	56
453	20231017	114900	488559500	18780	18780	18780	18780	0
454	20231017	114800	488559500	18780	18780	18780	18780	0
455	20231017	114700	488559500	18780	18780	18780	18780	30
456	20231017	114600	487996100	18780	18780	18780	18780	16
457	20231017	114500	487695620	18780	18780	18780	18780	1
458	20231017	114400	487676840	18710	18710	18710	18710	0
459	20231017	114300	487676840	18710	18680	18710	18680	408
460	20231017	114200	480044190	18710	18710	18710	18680	61
461	20231017	114100	478903590	18710	18750	18750	18710	34
462	20231017	114000	478266920	18750	18750	18750	18750	10
463	20231017	113900	478079420	18750	18750	18750	18750	1
464	20231017	113800	478060670	18750	18750	18750	18750	29
465	20231017	113700	477516920	18750	18750	18750	18750	15
466	20231017	113600	477235670	18780	18780	18780	18780	0
467	20231017	113500	477235670	18780	18780	18780	18780	0
468	20231017	113400	477235670	18780	18780	18780	18780	0
469	20231017	113300	477235670	18780	18780	18780	18780	41
470	20231017	113200	476465690	18780	18780	18780	18780	1
471	20231017	113100	476446910	18780	18780	18780	18780	0
472	20231017	113000	476446910	18780	18780	18780	18780	0
473	20231017	112900	476446910	18780	18780	18780	18780	0
474	20231017	112800	476446910	18780	18780	18780	18780	22
475	20231017	112700	476033750	18760	18760	18760	18760	1
476	20231017	112600	476014990	18760	18760	18760	18760	0
477	20231017	112500	476014990	18760	18760	18760	18760	0
478	20231017	112400	476014990	18760	18770	18770	18760	83
479	20231017	112300	474457840	18780	18780	18780	18780	0
480	20231017	112200	474457840	18780	18780	18780	18780	5
481	20231017	112100	474363940	18780	18780	18780	18780	6
482	20231017	112000	474251260	18780	18780	18780	18780	15
483	20231017	111900	473969560	18780	18810	18810	18780	15
484	20231017	111800	473687530	18810	18810	18810	18810	274
485	20231017	111700	468533590	18820	18820	18820	18820	0
486	20231017	111600	468533590	18820	18820	18820	18820	0
487	20231017	111500	468533590	18820	18840	18840	18820	160
488	20231017	111400	465521310	18840	18840	18840	18840	10
489	20231017	111300	465332910	18880	18830	18880	18830	107
490	20231017	111200	463318050	18900	18900	18900	18900	0
491	20231017	111100	463318050	18900	18900	18900	18900	0
492	20231017	111000	463318050	18900	18890	18900	18890	12
493	20231017	110900	463091360	18850	18890	18890	18850	182
494	20231017	110800	459654780	18940	18930	18940	18930	20
495	20231017	110700	459276010	18930	18930	18930	18930	100
496	20231017	110600	457383010	18930	18930	18930	18930	1
497	20231017	110500	457364080	18930	18930	18930	18930	0
498	20231017	110400	457364080	18930	18930	18930	18930	0
499	20231017	110300	457364080	18930	18930	18930	18930	0
500	20231017	110200	457364080	18930	18930	18940	18930	312
501	20231017	110100	451457800	18930	18930	18930	18930	10
502	20231017	110000	451268500	18940	18940	18940	18940	0
503	20231017	105900	451268500	18940	18890	18940	18890	197
504	20231017	105800	447538120	18940	18950	18950	18940	13
505	20231017	105700	447291780	18940	18890	18940	18890	102
506	20231017	105600	445364900	18890	18890	18890	18890	21
507	20231017	105500	444968210	18890	18890	18890	18890	57
508	20231017	105400	443891480	18890	18890	18890	18890	14
509	20231017	105300	443627020	18950	18890	18950	18890	140
510	20231017	105200	440980020	18890	18910	18950	18890	77
511	20231017	105100	439523150	18900	18900	18900	18900	11
512	20231017	105000	439315250	18900	18920	18920	18900	65
513	20231017	104900	438085570	18930	18930	18930	18930	133
514	20231017	104800	435567880	18950	18930	18950	18930	176
515	20231017	104700	432236050	18930	18930	18930	18930	0
516	20231017	104600	432236050	18930	18890	18930	18870	828
517	20231017	104500	416591970	18890	18830	18900	18830	1278
518	20231017	104400	392491880	18830	18810	18840	18770	275
519	20231017	104300	387316860	18810	18790	18810	18790	4
520	20231017	104200	387241680	18730	18780	18780	18730	4
521	20231017	104100	387166610	18790	18820	18820	18790	293
522	20231017	104000	381656360	18830	18830	18830	18830	24
523	20231017	103900	381204440	18830	18820	18830	18820	24
524	20231017	103800	380752640	18830	18830	18830	18800	191
525	20231017	103700	377159330	18810	18780	18820	18780	268
526	20231017	103600	372121950	18790	18730	18790	18710	1049
527	20231017	103500	352440130	18700	18700	18700	18700	21
528	20231017	103400	352047430	18700	18700	18700	18700	1
529	20231017	103300	352028730	18690	18690	18690	18690	1
530	20231017	103200	352010040	18730	18730	18730	18730	11
531	20231017	103100	351804010	18730	18710	18730	18710	131
532	20231017	103000	349351380	18710	18710	18710	18710	0
533	20231017	102900	349351380	18710	18630	18710	18630	1756
534	20231017	102800	316556870	18630	18630	18630	18630	29
535	20231017	102700	316016600	18660	18660	18660	18660	0
536	20231017	102600	316016600	18660	18660	18660	18660	14
537	20231017	102500	315755360	18680	18690	18690	18680	33
538	20231017	102400	315138860	18710	18710	18710	18710	0
539	20231017	102300	315138860	18710	18710	18710	18710	0
540	20231017	102200	315138860	18710	18710	18710	18710	0
541	20231017	102100	315138860	18710	18710	18710	18710	11
542	20231017	102000	314933050	18710	18710	18710	18710	0
543	20231017	101900	314933050	18710	18710	18710	18710	25
544	20231017	101800	314465300	18700	18700	18700	18700	42
545	20231017	101700	313679900	18680	18690	18690	18680	513
546	20231017	101600	304095270	18710	18720	18730	18690	245
547	20231017	101500	299508460	18720	18720	18720	18720	0
548	20231017	101400	299508460	18720	18720	18720	18720	321
549	20231017	101300	293499340	18720	18740	18740	18720	102
550	20231017	101200	291589080	18740	18740	18740	18740	151
551	20231017	101100	288759340	18720	18700	18740	18700	268
552	20231017	101000	283740980	18680	18700	18700	18680	175
553	20231017	100900	280469980	18680	18660	18680	18660	558
554	20231017	100800	270052100	18660	18590	18660	18590	1647
555	20231017	100700	239372370	18590	18590	18590	18590	271
556	20231017	100600	234334480	18590	18590	18590	18590	11
557	20231017	100500	234129990	18590	18590	18590	18590	0
558	20231017	100400	234129990	18590	18590	18590	18590	15
559	20231017	100300	233851140	18530	18530	18530	18530	4
560	20231017	100200	233777020	18530	18530	18530	18530	5
561	20231017	100100	233684370	18530	18530	18530	18530	100
562	20231017	100000	231831370	18530	18530	18530	18530	0
563	20231017	095900	231831370	18530	18530	18530	18530	0
564	20231017	095800	231831370	18530	18530	18530	18530	0
565	20231017	095700	231831370	18530	18530	18530	18530	1
566	20231017	095600	231812840	18530	18530	18530	18530	0
567	20231017	095500	231812840	18530	18530	18530	18530	145
568	20231017	095400	229125990	18530	18530	18530	18530	46
569	20231017	095300	228273610	18500	18500	18500	18500	0
570	20231017	095200	228273610	18500	18620	18620	18500	893
571	20231017	095100	211721520	18600	18620	18620	18600	69
572	20231017	095000	210438040	18600	18600	18600	18600	7
573	20231017	094900	210307840	18600	18600	18600	18600	12
574	20231017	094800	210084640	18600	18600	18600	18600	0
575	20231017	094700	210084640	18600	18600	18600	18600	14
576	20231017	094600	209824240	18600	18600	18600	18550	24
577	20231017	094500	209378090	18590	18590	18590	18590	8
578	20231017	094400	209229370	18590	18620	18620	18590	65
579	20231017	094300	208020860	18600	18590	18600	18580	559
580	20231017	094200	197629280	18590	18580	18590	18580	446
581	20231017	094100	189341740	18580	18580	18580	18580	10
582	20231017	094000	189155940	18580	18550	18580	18550	161
583	20231017	093900	186169060	18580	18580	18580	18580	0
584	20231017	093800	186169060	18580	18580	18580	18530	634
585	20231017	093700	174390840	18580	18530	18580	18530	542
586	20231017	093600	164346990	18520	18500	18520	18500	848
587	20231017	093500	148645790	18490	18480	18500	18450	244
588	20231017	093400	144141190	18490	18490	18490	18490	11
589	20231017	093300	143937800	18500	18490	18500	18490	200
590	20231017	093200	140238340	18490	18500	18500	18480	122
591	20231017	093100	137982890	18500	18500	18500	18500	145
592	20231017	093000	135300390	18500	18500	18500	18500	51
593	20231017	092900	134356890	18520	18510	18520	18500	62
594	20231017	092800	133209350	18530	18530	18530	18530	6
595	20231017	092700	133098170	18570	18570	18570	18570	30
596	20231017	092600	132541070	18570	18570	18570	18570	2
597	20231017	092500	132503930	18560	18560	18560	18560	123
598	20231017	092400	130221050	18560	18560	18560	18560	2
599	20231017	092300	130183930	18560	18550	18560	18550	127
600	20231017	092200	127826860	18510	18410	18510	18410	653
601	20231017	092100	115791490	18400	18400	18400	18400	5
602	20231017	092000	115699490	18360	18360	18360	18360	0
603	20231017	091900	115699490	18360	18430	18430	18360	23
604	20231017	091800	115277000	18440	18440	18440	18440	0
605	20231017	091700	115277000	18440	18370	18440	18360	427
606	20231017	091600	107431490	18390	18410	18410	18390	473
607	20231017	091500	98726800	18440	18450	18450	18430	450
608	20231017	091400	90427570	18510	18550	18560	18490	189
609	20231017	091300	86928000	18550	18510	18550	18510	163
610	20231017	091200	83905290	18530	18540	18550	18530	387
611	20231017	091100	76727390	18540	18500	18540	18500	621
612	20231017	091000	65223910	18490	18490	18490	18490	77
613	20231017	090900	63800180	18490	18500	18500	18490	92
614	20231017	090800	62098340	18500	18480	18500	18480	469
615	20231017	090700	53426240	18480	18450	18480	18390	281
616	20231017	090600	48237830	18490	18450	18490	18450	400
617	20231017	090500	40851830	18370	18370	18370	18370	30
618	20231017	090400	40300730	18370	18370	18370	18370	333
619	20231017	090300	34183520	18370	18360	18380	18360	112
620	20231017	090200	32127020	18350	18390	18450	18350	340
621	20231017	090100	25877010	18440	18440	18440	18440	272
622	20231017	090000	20861330	18450	18470	18470	18450	1130