KissMeData/089600/min/candle-20231016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231016	194500	249882310	18710	18710	18710	18710	15
3	20231016	194400	249882310	18710	18710	18710	18710	0
4	20231016	194300	249882310	18710	18710	18710	18710	0
5	20231016	194200	249882310	18710	18710	18710	18710	0
6	20231016	194100	249882310	18710	18710	18710	18710	0
7	20231016	194000	249882310	18710	18710	18710	18710	0
8	20231016	193900	249882310	18710	18710	18710	18710	0
9	20231016	193800	249882310	18710	18710	18710	18710	0
10	20231016	193700	249882310	18710	18710	18710	18710	0
11	20231016	193600	249882310	18710	18710	18710	18710	0
12	20231016	193500	249882310	18710	18710	18710	18710	0
13	20231016	193400	249882310	18710	18710	18710	18710	0
14	20231016	193300	249882310	18710	18710	18710	18710	0
15	20231016	193200	249882310	18710	18710	18710	18710	0
16	20231016	193100	249882310	18710	18710	18710	18710	0
17	20231016	193000	249882310	18710	18710	18710	18710	0
18	20231016	192900	249882310	18710	18710	18710	18710	0
19	20231016	192800	249882310	18710	18710	18710	18710	0
20	20231016	192700	249882310	18710	18710	18710	18710	0
21	20231016	192600	249882310	18710	18710	18710	18710	0
22	20231016	192500	249882310	18710	18710	18710	18710	0
23	20231016	192400	249882310	18710	18710	18710	18710	0
24	20231016	192300	249882310	18710	18710	18710	18710	0
25	20231016	192200	249882310	18710	18710	18710	18710	0
26	20231016	192100	249882310	18710	18710	18710	18710	0
27	20231016	192000	249882310	18710	18710	18710	18710	0
28	20231016	191900	249882310	18710	18710	18710	18710	0
29	20231016	191800	249882310	18710	18710	18710	18710	0
30	20231016	191700	249882310	18710	18710	18710	18710	0
31	20231016	191600	249882310	18710	18710	18710	18710	0
32	20231016	191500	249882310	18710	18710	18710	18710	15
33	20231016	191400	249882310	18710	18710	18710	18710	0
34	20231016	191300	249882310	18710	18710	18710	18710	0
35	20231016	191200	249882310	18710	18710	18710	18710	0
36	20231016	191100	249882310	18710	18710	18710	18710	0
37	20231016	191000	249882310	18710	18710	18710	18710	0
38	20231016	190900	249882310	18710	18710	18710	18710	0
39	20231016	190800	249882310	18710	18710	18710	18710	0
40	20231016	190700	249882310	18710	18710	18710	18710	0
41	20231016	190600	249882310	18710	18710	18710	18710	0
42	20231016	190500	249882310	18710	18710	18710	18710	0
43	20231016	190400	249882310	18710	18710	18710	18710	0
44	20231016	190300	249882310	18710	18710	18710	18710	0
45	20231016	190200	249882310	18710	18710	18710	18710	0
46	20231016	190100	249882310	18710	18710	18710	18710	0
47	20231016	190000	249882310	18710	18710	18710	18710	0
48	20231016	185900	249882310	18710	18710	18710	18710	0
49	20231016	185800	249882310	18710	18710	18710	18710	0
50	20231016	185700	249882310	18710	18710	18710	18710	0
51	20231016	185600	249882310	18710	18710	18710	18710	0
52	20231016	185500	249882310	18710	18710	18710	18710	0
53	20231016	185400	249882310	18710	18710	18710	18710	0
54	20231016	185300	249882310	18710	18710	18710	18710	0
55	20231016	185200	249882310	18710	18710	18710	18710	0
56	20231016	185100	249882310	18710	18710	18710	18710	0
57	20231016	185000	249882310	18710	18710	18710	18710	0
58	20231016	184900	249882310	18710	18710	18710	18710	0
59	20231016	184800	249882310	18710	18710	18710	18710	0
60	20231016	184700	249882310	18710	18710	18710	18710	0
61	20231016	184600	249882310	18710	18710	18710	18710	0
62	20231016	184500	249882310	18710	18710	18710	18710	15
63	20231016	184400	249882310	18710	18710	18710	18710	0
64	20231016	184300	249882310	18710	18710	18710	18710	0
65	20231016	184200	249882310	18710	18710	18710	18710	0
66	20231016	184100	249882310	18710	18710	18710	18710	0
67	20231016	184000	249882310	18710	18710	18710	18710	0
68	20231016	183900	249882310	18710	18710	18710	18710	0
69	20231016	183800	249882310	18710	18710	18710	18710	0
70	20231016	183700	249882310	18710	18710	18710	18710	0
71	20231016	183600	249882310	18710	18710	18710	18710	0
72	20231016	183500	249882310	18710	18710	18710	18710	0
73	20231016	183400	249882310	18710	18710	18710	18710	0
74	20231016	183300	249882310	18710	18710	18710	18710	0
75	20231016	183200	249882310	18710	18710	18710	18710	0
76	20231016	183100	249882310	18710	18710	18710	18710	0
77	20231016	183000	249882310	18710	18710	18710	18710	0
78	20231016	182900	249882310	18710	18710	18710	18710	0
79	20231016	182800	249882310	18710	18710	18710	18710	0
80	20231016	182700	249882310	18710	18710	18710	18710	0
81	20231016	182600	249882310	18710	18710	18710	18710	0
82	20231016	182500	249882310	18710	18710	18710	18710	0
83	20231016	182400	249882310	18710	18710	18710	18710	0
84	20231016	182300	249882310	18710	18710	18710	18710	0
85	20231016	182200	249882310	18710	18710	18710	18710	0
86	20231016	182100	249882310	18710	18710	18710	18710	0
87	20231016	182000	249882310	18710	18710	18710	18710	0
88	20231016	181900	249882310	18710	18710	18710	18710	0
89	20231016	181800	249882310	18710	18710	18710	18710	0
90	20231016	181700	249882310	18710	18710	18710	18710	0
91	20231016	181600	249882310	18710	18710	18710	18710	0
92	20231016	181500	249882310	18710	18710	18710	18710	15
93	20231016	181400	249882310	18710	18710	18710	18710	0
94	20231016	181300	249882310	18710	18710	18710	18710	0
95	20231016	181200	249882310	18710	18710	18710	18710	0
96	20231016	181100	249882310	18710	18710	18710	18710	0
97	20231016	181000	249882310	18710	18710	18710	18710	0
98	20231016	180900	249882310	18710	18710	18710	18710	0
99	20231016	180800	249882310	18710	18710	18710	18710	0
100	20231016	180700	249882310	18710	18710	18710	18710	0
101	20231016	180600	249882310	18710	18710	18710	18710	0
102	20231016	180500	249882310	18710	18710	18710	18710	0
103	20231016	180400	249882310	18710	18710	18710	18710	0
104	20231016	180300	249882310	18710	18710	18710	18710	0
105	20231016	180200	249882310	18710	18710	18710	18710	0
106	20231016	180100	249882310	18710	18710	18710	18710	0
107	20231016	180000	249882310	18710	18710	18710	18710	0
108	20231016	175900	249882310	18710	18710	18710	18710	0
109	20231016	175800	249882310	18710	18710	18710	18710	0
110	20231016	175700	249882310	18710	18710	18710	18710	0
111	20231016	175600	249882310	18710	18710	18710	18710	0
112	20231016	175500	249882310	18710	18710	18710	18710	0
113	20231016	175400	249882310	18710	18710	18710	18710	0
114	20231016	175300	249882310	18710	18710	18710	18710	0
115	20231016	175200	249882310	18710	18710	18710	18710	0
116	20231016	175100	249882310	18710	18710	18710	18710	0
117	20231016	175000	249882310	18710	18710	18710	18710	0
118	20231016	174900	249882310	18710	18710	18710	18710	0
119	20231016	174800	249882310	18710	18710	18710	18710	0
120	20231016	174700	249882310	18710	18710	18710	18710	0
121	20231016	174600	249882310	18710	18710	18710	18710	0
122	20231016	174500	249882310	18710	18710	18710	18710	15
123	20231016	174400	249882310	18710	18710	18710	18710	0
124	20231016	174300	249882310	18710	18710	18710	18710	0
125	20231016	174200	249882310	18710	18710	18710	18710	0
126	20231016	174100	249882310	18710	18710	18710	18710	0
127	20231016	174000	249882310	18710	18710	18710	18710	0
128	20231016	173900	249882310	18710	18710	18710	18710	0
129	20231016	173800	249882310	18710	18710	18710	18710	0
130	20231016	173700	249882310	18710	18710	18710	18710	0
131	20231016	173600	249882310	18710	18710	18710	18710	0
132	20231016	173500	249882310	18710	18710	18710	18710	0
133	20231016	173400	249882310	18710	18710	18710	18710	0
134	20231016	173300	249882310	18710	18710	18710	18710	0
135	20231016	173200	249882310	18710	18710	18710	18710	0
136	20231016	173100	249882310	18710	18710	18710	18710	0
137	20231016	173000	249882310	18710	18710	18710	18710	0
138	20231016	172900	249882310	18710	18710	18710	18710	0
139	20231016	172800	249882310	18710	18710	18710	18710	0
140	20231016	172700	249882310	18710	18710	18710	18710	0
141	20231016	172600	249882310	18710	18710	18710	18710	0
142	20231016	172500	249882310	18710	18710	18710	18710	0
143	20231016	172400	249882310	18710	18710	18710	18710	0
144	20231016	172300	249882310	18710	18710	18710	18710	0
145	20231016	172200	249882310	18710	18710	18710	18710	0
146	20231016	172100	249882310	18710	18710	18710	18710	0
147	20231016	172000	249882310	18710	18710	18710	18710	0
148	20231016	171900	249882310	18710	18710	18710	18710	0
149	20231016	171800	249882310	18710	18710	18710	18710	0
150	20231016	171700	249882310	18710	18710	18710	18710	0
151	20231016	171600	249882310	18710	18710	18710	18710	0
152	20231016	171500	249882310	18710	18710	18710	18710	15
153	20231016	171400	249882310	18710	18710	18710	18710	0
154	20231016	171300	249882310	18710	18710	18710	18710	0
155	20231016	171200	249882310	18710	18710	18710	18710	0
156	20231016	171100	249882310	18710	18710	18710	18710	0
157	20231016	171000	249882310	18710	18710	18710	18710	0
158	20231016	170900	249882310	18710	18710	18710	18710	0
159	20231016	170800	249882310	18710	18710	18710	18710	0
160	20231016	170700	249882310	18710	18710	18710	18710	0
161	20231016	170600	249882310	18710	18710	18710	18710	0
162	20231016	170500	249882310	18710	18710	18710	18710	0
163	20231016	170400	249882310	18710	18710	18710	18710	0
164	20231016	170300	249882310	18710	18710	18710	18710	0
165	20231016	170200	249882310	18710	18710	18710	18710	0
166	20231016	170100	249882310	18710	18710	18710	18710	0
167	20231016	170000	249882310	18710	18710	18710	18710	0
168	20231016	165900	249882310	18710	18710	18710	18710	0
169	20231016	165800	249882310	18710	18710	18710	18710	0
170	20231016	165700	249882310	18710	18710	18710	18710	0
171	20231016	165600	249882310	18710	18710	18710	18710	0
172	20231016	165500	249882310	18710	18710	18710	18710	0
173	20231016	165400	249882310	18710	18710	18710	18710	0
174	20231016	165300	249882310	18710	18710	18710	18710	0
175	20231016	165200	249882310	18710	18710	18710	18710	0
176	20231016	165100	249882310	18710	18710	18710	18710	0
177	20231016	165000	249882310	18710	18710	18710	18710	0
178	20231016	164900	249882310	18710	18710	18710	18710	0
179	20231016	164800	249882310	18710	18710	18710	18710	0
180	20231016	164700	249882310	18710	18710	18710	18710	0
181	20231016	164600	249882310	18710	18710	18710	18710	0
182	20231016	164500	249882310	18710	18710	18710	18710	15
183	20231016	164400	249882310	18710	18710	18710	18710	0
184	20231016	164300	249882310	18710	18710	18710	18710	0
185	20231016	164200	249882310	18710	18710	18710	18710	0
186	20231016	164100	249882310	18710	18710	18710	18710	0
187	20231016	164000	249882310	18710	18710	18710	18710	0
188	20231016	163900	249882310	18710	18710	18710	18710	0
189	20231016	163800	249882310	18710	18710	18710	18710	0
190	20231016	163700	249882310	18710	18710	18710	18710	0
191	20231016	163600	249882310	18710	18710	18710	18710	0
192	20231016	163500	249882310	18710	18710	18710	18710	0
193	20231016	163400	249882310	18710	18710	18710	18710	0
194	20231016	163300	249882310	18710	18710	18710	18710	0
195	20231016	163200	249882310	18710	18710	18710	18710	0
196	20231016	163100	249882310	18710	18710	18710	18710	0
197	20231016	163000	249882310	18710	18710	18710	18710	0
198	20231016	162900	249882310	18710	18710	18710	18710	0
199	20231016	162800	249882310	18710	18710	18710	18710	0
200	20231016	162700	249882310	18710	18710	18710	18710	0
201	20231016	162600	249882310	18710	18710	18710	18710	0
202	20231016	162500	249882310	18710	18710	18710	18710	0
203	20231016	162400	249882310	18710	18710	18710	18710	0
204	20231016	162300	249882310	18710	18710	18710	18710	0
205	20231016	162200	249882310	18710	18710	18710	18710	0
206	20231016	162100	249882310	18710	18710	18710	18710	0
207	20231016	162000	249882310	18710	18710	18710	18710	0
208	20231016	161900	249882310	18710	18710	18710	18710	0
209	20231016	161800	249882310	18710	18710	18710	18710	0
210	20231016	161700	249882310	18710	18710	18710	18710	0
211	20231016	161600	249882310	18710	18710	18710	18710	0
212	20231016	161500	249882310	18710	18710	18710	18710	15
213	20231016	161400	249882310	18710	18710	18710	18710	0
214	20231016	161300	249882310	18710	18710	18710	18710	0
215	20231016	161200	249882310	18710	18710	18710	18710	0
216	20231016	161100	249882310	18710	18710	18710	18710	0
217	20231016	161000	249882310	18710	18710	18710	18710	0
218	20231016	160900	249882310	18710	18710	18710	18710	0
219	20231016	160800	249882310	18710	18710	18710	18710	0
220	20231016	160700	249882310	18710	18710	18710	18710	0
221	20231016	160600	249882310	18710	18710	18710	18710	0
222	20231016	160500	249882310	18710	18710	18710	18710	0
223	20231016	160400	249882310	18710	18710	18710	18710	0
224	20231016	160300	249882310	18710	18710	18710	18710	0
225	20231016	160200	249882310	18710	18710	18710	18710	0
226	20231016	160100	249882310	18710	18710	18710	18710	0
227	20231016	160000	249882310	18710	18710	18710	18710	0
228	20231016	155900	249882310	18710	18710	18710	18710	0
229	20231016	155800	249882310	18710	18710	18710	18710	0
230	20231016	155700	249882310	18710	18710	18710	18710	0
231	20231016	155600	249882310	18710	18710	18710	18710	0
232	20231016	155500	249882310	18710	18710	18710	18710	0
233	20231016	155400	249882310	18710	18710	18710	18710	0
234	20231016	155300	249882310	18710	18710	18710	18710	0
235	20231016	155200	249882310	18710	18710	18710	18710	0
236	20231016	155100	249882310	18710	18710	18710	18710	0
237	20231016	155000	249882310	18710	18710	18710	18710	0
238	20231016	154900	249882310	18710	18710	18710	18710	0
239	20231016	154800	249882310	18710	18710	18710	18710	0
240	20231016	154700	249882310	18710	18710	18710	18710	0
241	20231016	154600	249882310	18710	18710	18710	18710	0
242	20231016	154500	249882310	18710	18710	18710	18710	15
243	20231016	154400	249882310	18710	18710	18710	18710	0
244	20231016	154300	249882310	18710	18710	18710	18710	0
245	20231016	154200	249882310	18710	18710	18710	18710	0
246	20231016	154100	249882310	18710	18710	18710	18710	0
247	20231016	154000	249882310	18710	18710	18710	18710	0
248	20231016	153900	249882310	18710	18710	18710	18710	0
249	20231016	153800	249882310	18710	18710	18710	18710	0
250	20231016	153700	249882310	18710	18710	18710	18710	0
251	20231016	153600	249882310	18710	18710	18710	18710	0
252	20231016	153500	249882310	18710	18710	18710	18710	0
253	20231016	153400	249882310	18710	18710	18710	18710	0
254	20231016	153300	249882310	18710	18710	18710	18710	0
255	20231016	153200	249882310	18710	18710	18710	18710	0
256	20231016	153100	249882310	18710	18710	18710	18710	0
257	20231016	153000	249882310	18710	18710	18710	18710	15
258	20231016	152900	249601660	18710	18710	18710	18710	0
259	20231016	152800	249601660	18710	18710	18710	18710	0
260	20231016	152700	249601660	18710	18710	18710	18710	0
261	20231016	152600	249601660	18710	18710	18710	18710	0
262	20231016	152500	249601660	18710	18710	18710	18710	0
263	20231016	152400	249601660	18710	18710	18710	18710	0
264	20231016	152300	249601660	18710	18710	18710	18710	0
265	20231016	152200	249601660	18710	18710	18710	18710	0
266	20231016	152100	249601660	18710	18710	18710	18710	0
267	20231016	152000	249601660	18710	18710	18710	18710	0
268	20231016	151900	249601660	18710	18660	18710	18660	38
269	20231016	151800	248892530	18670	18670	18670	18670	9
270	20231016	151700	248724500	18670	18660	18710	18660	27
271	20231016	151600	248220350	18660	18660	18660	18660	51
272	20231016	151500	247268690	18660	18670	18670	18660	29
273	20231016	151400	246727530	18670	18660	18710	18660	156
274	20231016	151300	243814100	18660	18670	18670	18660	22
275	20231016	151200	243403460	18670	18670	18670	18670	4
276	20231016	151100	243328780	18660	18660	18660	18660	5
277	20231016	151000	243235480	18650	18650	18660	18650	27
278	20231016	150900	242731870	18650	18650	18650	18650	17
279	20231016	150800	242414820	18650	18650	18650	18650	14
280	20231016	150700	242153720	18660	18660	18660	18660	4
281	20231016	150600	242079080	18710	18660	18710	18660	147
282	20231016	150500	239336010	18670	18670	18670	18670	0
283	20231016	150400	239336010	18670	18670	18670	18670	274
284	20231016	150300	234220430	18670	18670	18670	18670	6
285	20231016	150200	234108410	18670	18670	18670	18670	20
286	20231016	150100	233735010	18680	18680	18680	18680	21
287	20231016	150000	233342730	18680	18680	18680	18680	14
288	20231016	145900	233081210	18680	18680	18710	18670	621
289	20231016	145800	221484970	18680	18700	18700	18680	73
290	20231016	145700	220119950	18690	18700	18700	18690	8
291	20231016	145600	219970410	18700	18690	18700	18690	18
292	20231016	145500	219633970	18690	18700	18700	18690	6
293	20231016	145400	219521810	18690	18690	18690	18690	8
294	20231016	145300	219372290	18690	18700	18700	18690	9
295	20231016	145200	219204060	18690	18690	18690	18690	4
296	20231016	145100	219129300	18670	18690	18690	18670	22
297	20231016	145000	218718240	18670	18690	18690	18670	15
298	20231016	144900	218438130	18670	18700	18700	18670	21
299	20231016	144800	218045670	18670	18700	18700	18670	18
300	20231016	144700	217709550	18700	18700	18700	18670	27
301	20231016	144600	217204980	18670	18670	18670	18670	17
302	20231016	144500	216887590	18700	18670	18700	18670	27
303	20231016	144400	216383110	18670	18670	18700	18670	20
304	20231016	144300	216009650	18670	18670	18670	18670	5
305	20231016	144200	215916300	18680	18680	18680	18680	17
306	20231016	144100	215598740	18680	18680	18680	18680	17
307	20231016	144000	215281180	18700	18680	18700	18680	24
308	20231016	143900	214832580	18680	18680	18680	18680	1
309	20231016	143800	214813900	18680	18710	18710	18680	17
310	20231016	143700	214495980	18680	18700	18700	18680	103
311	20231016	143600	212570080	18700	18670	18700	18670	19
312	20231016	143500	212214930	18670	18700	18700	18670	27
313	20231016	143400	211710450	18660	18660	18660	18660	14
314	20231016	143300	211449210	18670	18700	18700	18670	27
315	20231016	143200	210944700	18670	18670	18670	18670	7
316	20231016	143100	210814010	18700	18670	18700	18670	22
317	20231016	143000	210402880	18670	18670	18670	18670	4
318	20231016	142900	210328200	18700	18670	18700	18670	21
319	20231016	142800	209935710	18670	18700	18700	18670	19
320	20231016	142700	209580620	18670	18670	18670	18670	20
321	20231016	142600	209207220	18700	18670	18700	18670	19
322	20231016	142500	208852040	18660	18690	18690	18660	48
323	20231016	142400	207955010	18690	18700	18700	18690	14
324	20231016	142300	207693230	18690	18690	18690	18690	7
325	20231016	142200	207562400	18690	18680	18690	18650	60
326	20231016	142100	206441520	18650	18680	18680	18650	27
327	20231016	142000	205937580	18650	18650	18650	18650	13
328	20231016	141900	205695130	18680	18670	18680	18670	15
329	20231016	141800	205414940	18650	18640	18650	18640	359
330	20231016	141700	198719760	18650	18650	18650	18640	19
331	20231016	141600	198365450	18650	18640	18650	18640	16
332	20231016	141500	198067190	18650	18640	18650	18640	24
333	20231016	141400	197619700	18640	18650	18650	18640	25
334	20231016	141300	197153570	18640	18640	18640	18640	10
335	20231016	141200	196967170	18650	18650	18650	18650	15
336	20231016	141100	196687420	18640	18640	18640	18640	14
337	20231016	141000	196426460	18640	18650	18650	18640	24
338	20231016	140900	195978980	18640	18640	18640	18640	4
339	20231016	140800	195904420	18650	18640	18650	18640	28
340	20231016	140700	195382360	18640	18650	18650	18640	27
341	20231016	140600	194878950	18640	18640	18640	18640	15
342	20231016	140500	194599350	18640	18650	18650	18640	20
343	20231016	140400	194226420	18640	18640	18640	18640	11
344	20231016	140300	194021380	18650	18640	18650	18640	23
345	20231016	140200	193592520	18640	18640	18640	18640	12
346	20231016	140100	193368840	18650	18640	18650	18640	20
347	20231016	140000	192995900	18650	18650	18650	18640	25
348	20231016	135900	192529860	18650	18660	18660	18640	78
349	20231016	135800	191075290	18650	18660	18660	18650	28
350	20231016	135700	190552940	18660	18670	18670	18660	6
351	20231016	135600	190440940	18670	18670	18670	18670	15
352	20231016	135500	190160890	18670	18670	18670	18670	3
353	20231016	135400	190104880	18670	18680	18680	18660	24
354	20231016	135300	189656750	18680	18690	18690	18680	5
355	20231016	135200	189563340	18680	18690	18690	18680	12
356	20231016	135100	189339170	18690	18700	18700	18670	29
357	20231016	135000	188797180	18680	18700	18700	18680	5
358	20231016	134900	188703760	18670	18670	18670	18670	13
359	20231016	134800	188461050	18700	18660	18700	18660	719
360	20231016	134700	175044370	18650	18640	18650	18640	33
361	20231016	134600	174429130	18650	18670	18670	18650	46
362	20231016	134500	173571130	18680	18650	18680	18650	30
363	20231016	134400	173011210	18650	18660	18670	18650	37
364	20231016	134300	172320820	18660	18690	18690	18660	26
365	20231016	134200	171835230	18690	18700	18700	18690	25
366	20231016	134100	171367840	18700	18700	18700	18700	1
367	20231016	134000	171349140	18700	18700	18700	18700	23
368	20231016	133900	170919040	18700	18700	18700	18700	2
369	20231016	133800	170881640	18700	18700	18700	18700	15
370	20231016	133700	170601140	18700	18700	18700	18700	20
371	20231016	133600	170227140	18700	18700	18700	18700	2
372	20231016	133500	170189740	18700	18700	18700	18700	13
373	20231016	133400	169946640	18700	18700	18700	18700	7
374	20231016	133300	169815740	18700	18690	18700	18690	7
375	20231016	133200	169684900	18690	18690	18690	18690	5
376	20231016	133100	169591450	18690	18690	18690	18690	16
377	20231016	133000	169292410	18690	18690	18690	18690	4
378	20231016	132900	169217650	18680	18680	18680	18680	9
379	20231016	132800	169049530	18680	18690	18690	18680	16
380	20231016	132700	168750500	18680	18690	18690	18680	11
381	20231016	132600	168545010	18690	18690	18690	18690	20
382	20231016	132500	168171210	18690	18690	18690	18690	4
383	20231016	132400	168096450	18690	18700	18700	18690	16
384	20231016	132300	167797260	18700	18700	18700	18700	7
385	20231016	132200	167666360	18700	18700	18700	18700	17
386	20231016	132100	167348460	18700	18700	18700	18700	15
387	20231016	132000	167067960	18700	18700	18700	18700	5
388	20231016	131900	166974460	18700	18700	18700	18700	16
389	20231016	131800	166675260	18700	18700	18700	18700	4
390	20231016	131700	166600460	18700	18700	18700	18700	16
391	20231016	131600	166301260	18700	18700	18700	18700	1
392	20231016	131500	166282560	18690	18700	18700	18690	32
393	20231016	131400	165684460	18700	18690	18700	18690	6
394	20231016	131300	165572310	18690	18690	18690	18690	0
395	20231016	131200	165572310	18690	18690	18690	18690	20
396	20231016	131100	165198510	18700	18700	18700	18700	1
397	20231016	131000	165179810	18690	18690	18690	18690	16
398	20231016	130900	164880770	18690	18700	18700	18690	20
399	20231016	130800	164506920	18690	18690	18690	18690	3
400	20231016	130700	164450850	18690	18690	18690	18690	16
401	20231016	130600	164151810	18690	18700	18700	18690	6
402	20231016	130500	164039620	18700	18690	18700	18690	15
403	20231016	130400	163759260	18690	18700	18700	18690	14
404	20231016	130300	163497580	18700	18700	18700	18700	14
405	20231016	130200	163235780	18700	18700	18700	18700	3
406	20231016	130100	163179680	18690	18690	18690	18690	11
407	20231016	130000	162974090	18690	18690	18690	18690	15
408	20231016	125900	162693740	18670	18690	18690	18670	26
409	20231016	125800	162208260	18690	18690	18690	18690	23
410	20231016	125700	161778390	18690	18690	18690	18690	2
411	20231016	125600	161741010	18690	18690	18690	18690	14
412	20231016	125500	161479350	18690	18690	18690	18690	5
413	20231016	125400	161385900	18690	18690	18690	18690	17
414	20231016	125300	161068170	18690	18690	18690	18690	1
415	20231016	125200	161049480	18690	18690	18690	18690	19
416	20231016	125100	160694370	18690	18690	18690	18690	16
417	20231016	125000	160395330	18690	18690	18690	18690	7
418	20231016	124900	160264500	18690	18690	18690	18690	18
419	20231016	124800	159928080	18690	18690	18690	18690	0
420	20231016	124700	159928080	18690	18680	18690	18680	20
421	20231016	124600	159554470	18680	18680	18680	18680	2
422	20231016	124500	159517110	18680	18680	18680	18680	14
423	20231016	124400	159255590	18680	18680	18680	18680	20
424	20231016	124300	158881990	18680	18680	18680	18680	1
425	20231016	124200	158863310	18670	18670	18670	18670	17
426	20231016	124100	158545920	18670	18670	18670	18670	4
427	20231016	124000	158471240	18670	18670	18670	18670	16
428	20231016	123900	158172520	18670	18670	18670	18660	6
429	20231016	123800	158060520	18670	18640	18670	18640	132
430	20231016	123700	155598880	18640	18650	18650	18640	14
431	20231016	123600	155337790	18650	18640	18650	18630	197
432	20231016	123500	151665180	18630	18600	18630	18600	841
433	20231016	123400	136011820	18580	18590	18590	18580	33
434	20231016	123300	135398670	18610	18600	18610	18590	23
435	20231016	123200	134970710	18610	18610	18610	18610	3
436	20231016	123100	134914880	18610	18600	18610	18600	114
437	20231016	123000	132794350	18600	18600	18600	18590	19
438	20231016	122900	132440960	18600	18600	18600	18600	2
439	20231016	122800	132403760	18600	18600	18600	18600	16
440	20231016	122700	132106160	18600	18600	18600	18600	5
441	20231016	122600	132013160	18600	18600	18600	18590	84
442	20231016	122500	130451430	18600	18600	18600	18600	7
443	20231016	122400	130321230	18600	18600	18600	18600	17
444	20231016	122300	130005030	18600	18600	18600	18600	0
445	20231016	122200	130005030	18600	18600	18600	18600	21
446	20231016	122100	129614430	18600	18610	18610	18600	16
447	20231016	122000	129316690	18600	18610	18610	18600	2
448	20231016	121900	129279480	18620	18600	18620	18600	31
449	20231016	121800	128702520	18600	18620	18620	18600	3
450	20231016	121700	128646700	18620	18620	18620	18600	14
451	20231016	121600	128386040	18600	18600	18620	18600	37
452	20231016	121500	127697800	18620	18600	18620	18600	17
453	20231016	121400	127381300	18620	18620	18620	18620	16
454	20231016	121300	127083380	18550	18590	18590	18550	500
455	20231016	121200	117801840	18620	18600	18620	18600	17
456	20231016	121100	117485620	18600	18620	18620	18580	106
457	20231016	121000	115513010	18620	18620	18620	18620	17
458	20231016	120900	115196470	18620	18630	18630	18620	32
459	20231016	120800	114600620	18630	18630	18630	18620	72
460	20231016	120700	113259770	18630	18630	18640	18620	205
461	20231016	120600	109440500	18640	18650	18650	18640	25
462	20231016	120500	108974480	18660	18650	18660	18650	18
463	20231016	120400	108638750	18660	18660	18660	18640	171
464	20231016	120300	105451260	18660	18690	18690	18660	735
465	20231016	120200	91735710	18680	18690	18690	18680	7
466	20231016	120100	91604890	18700	18690	18700	18690	16
467	20231016	120000	91305700	18700	18700	18700	18690	19
468	20231016	115900	90950410	18700	18690	18700	18690	4
469	20231016	115800	90875620	18690	18700	18700	18690	17
470	20231016	115700	90557750	18700	18700	18700	18700	6
471	20231016	115600	90445550	18700	18700	18700	18700	14
472	20231016	115500	90183750	18690	18690	18690	18690	3
473	20231016	115400	90127680	18700	18700	18700	18700	20
474	20231016	115300	89753680	18700	18690	18700	18690	13
475	20231016	115200	89510700	18690	18700	18700	18690	7
476	20231016	115100	89379840	18700	18690	18700	18690	16
477	20231016	115000	89080780	18690	18690	18690	18680	3
478	20231016	114900	89024720	18690	18700	18700	18690	17
479	20231016	114800	88706830	18700	18700	18700	18700	3
480	20231016	114700	88650730	18700	18700	18700	18700	19
481	20231016	114600	88295430	18700	18700	18700	18700	3
482	20231016	114500	88239330	18700	18700	18700	18700	17
483	20231016	114400	87921430	18700	18700	18700	18700	15
484	20231016	114300	87640930	18700	18700	18700	18700	6
485	20231016	114200	87528730	18700	18680	18700	18680	15
486	20231016	114100	87248250	18690	18700	18700	18690	3
487	20231016	114000	87192160	18700	18700	18700	18700	20
488	20231016	113900	86818160	18700	18700	18700	18700	3
489	20231016	113800	86762060	18700	18700	18700	18700	14
490	20231016	113700	86500260	18700	18690	18700	18690	20
491	20231016	113600	86126420	18690	18690	18690	18690	1
492	20231016	113500	86107730	18690	18690	18690	18690	17
493	20231016	113400	85790000	18690	18690	18690	18690	4
494	20231016	113300	85715240	18690	18690	18690	18690	15
495	20231016	113200	85434890	18690	18670	18690	18670	5
496	20231016	113100	85341520	18670	18670	18670	18670	16
497	20231016	113000	85042800	18670	18670	18670	18670	14
498	20231016	112900	84781420	18670	18670	18670	18670	8
499	20231016	112800	84632060	18670	18670	18670	18670	15
500	20231016	112700	84352010	18670	18690	18690	18670	5
501	20231016	112600	84258640	18690	18670	18690	18670	18
502	20231016	112500	83922560	18670	18670	18670	18670	3
503	20231016	112400	83866550	18670	18670	18670	18670	20
504	20231016	112300	83493150	18670	18670	18670	18670	19
505	20231016	112200	83138420	18670	18670	18670	18670	2
506	20231016	112100	83101080	18670	18670	18670	18670	16
507	20231016	112000	82802360	18670	18660	18670	18660	4
508	20231016	111900	82727690	18670	18670	18670	18670	14
509	20231016	111800	82466310	18670	18670	18670	18640	59
510	20231016	111700	81365990	18670	18670	18670	18670	18
511	20231016	111600	81029930	18670	18670	18670	18670	15
512	20231016	111500	80749880	18670	18670	18670	18670	6
513	20231016	111400	80637860	18670	18690	18690	18670	27
514	20231016	111300	80133460	18680	18680	18680	18680	1
515	20231016	111200	80114780	18690	18670	18690	18670	13
516	20231016	111100	79871980	18670	18670	18670	18670	2
517	20231016	111000	79834640	18650	18650	18650	18650	12
518	20231016	110900	79610840	18650	18650	18650	18650	6
519	20231016	110800	79498940	18650	18650	18650	18650	14
520	20231016	110700	79237840	18650	18650	18650	18650	18
521	20231016	110600	78902140	18640	18650	18670	18640	166
522	20231016	110500	75806420	18670	18660	18670	18660	16
523	20231016	110400	75507720	18670	18660	18670	18660	7
524	20231016	110300	75377080	18670	18660	18670	18660	16
525	20231016	110200	75078380	18670	18670	18670	18670	1
526	20231016	110100	75059710	18670	18660	18670	18660	19
527	20231016	110000	74705030	18670	18650	18670	18650	17
528	20231016	105900	74387820	18660	18660	18660	18650	6
529	20231016	105800	74275870	18660	18650	18660	18650	18
530	20231016	105700	73940000	18660	18650	18660	18650	4
531	20231016	105600	73865370	18660	18660	18660	18650	16
532	20231016	105500	73566820	18660	18650	18660	18650	9
533	20231016	105400	73398900	18660	18660	18660	18650	17
534	20231016	105300	73081690	18650	18650	18660	18650	18
535	20231016	105200	72745960	18650	18640	18650	18640	25
536	20231016	105100	72279950	18650	18650	18650	18640	15
537	20231016	105000	72000210	18640	18640	18640	18630	4
538	20231016	104900	71925660	18650	18650	18660	18640	129
539	20231016	104800	69520800	18640	18670	18670	18640	12
540	20231016	104700	69297040	18680	18670	18680	18670	21
541	20231016	104600	68904810	18670	18670	18670	18670	14
542	20231016	104500	68643430	18680	18690	18690	18680	2
543	20231016	104400	68606060	18670	18690	18690	18670	19
544	20231016	104300	68250990	18660	18670	18670	18660	14
545	20231016	104200	67989740	18670	18680	18690	18670	30
546	20231016	104100	67429470	18680	18680	18680	18680	6
547	20231016	104000	67317390	18670	18680	18680	18670	4
548	20231016	103900	67242700	18690	18690	18710	18680	10
549	20231016	103800	67055790	18710	18720	18730	18690	19
550	20231016	103700	66700340	18720	18720	18720	18720	16
551	20231016	103600	66400820	18720	18720	18720	18720	5
552	20231016	103500	66307220	18720	18720	18720	18720	16
553	20231016	103400	66007700	18720	18720	18720	18720	2
554	20231016	103300	65970260	18720	18720	18720	18720	19
555	20231016	103200	65614580	18720	18710	18720	18710	61
556	20231016	103100	64472680	18710	18710	18710	18710	16
557	20231016	103000	64173320	18690	18710	18710	18690	25
558	20231016	102900	63705640	18710	18710	18710	18710	2
559	20231016	102800	63668220	18710	18710	18710	18710	15
560	20231016	102700	63387570	18710	18720	18720	18710	6
561	20231016	102600	63275300	18720	18720	18720	18720	15
562	20231016	102500	62994500	18720	18720	18720	18720	8
563	20231016	102400	62844740	18720	18720	18720	18710	15
564	20231016	102300	62563950	18720	18720	18720	18720	15
565	20231016	102200	62283150	18720	18720	18720	18720	7
566	20231016	102100	62152110	18720	18720	18720	18720	15
567	20231016	102000	61871310	18720	18700	18720	18700	2
568	20231016	101900	61833890	18700	18700	18700	18690	45
569	20231016	101800	60992640	18700	18700	18700	18700	1
570	20231016	101700	60973940	18700	18700	18700	18700	16
571	20231016	101600	60674740	18700	18700	18700	18700	20
572	20231016	101500	60300740	18700	18700	18700	18700	2
573	20231016	101400	60263340	18690	18690	18690	18690	48
574	20231016	101300	59366220	18690	18690	18690	18690	5
575	20231016	101200	59272770	18690	18680	18690	18680	42
576	20231016	101100	58488070	18680	18680	18680	18680	6
577	20231016	101000	58375990	18680	18680	18680	18680	15
578	20231016	100900	58095790	18660	18680	18680	18660	20
579	20231016	100800	57722280	18680	18680	18680	18680	6
580	20231016	100700	57610200	18680	18680	18680	18680	14
581	20231016	100600	57348680	18680	18680	18680	18680	4
582	20231016	100500	57273960	18680	18690	18690	18680	47
583	20231016	100400	56395640	18690	18690	18690	18690	0
584	20231016	100300	56395640	18690	18680	18690	18680	9
585	20231016	100200	56227480	18680	18690	18690	18680	2
586	20231016	100100	56190110	18690	18690	18690	18690	15
587	20231016	100000	55909760	18690	18690	18690	18670	20
588	20231016	095900	55535990	18690	18690	18690	18680	4
589	20231016	095800	55461240	18690	18690	18690	18690	14
590	20231016	095700	55199580	18690	18690	18690	18680	8
591	20231016	095600	55050080	18690	18690	18690	18690	20
592	20231016	095500	54676280	18690	18690	18690	18690	5
593	20231016	095400	54582830	18690	18690	18690	18690	19
594	20231016	095300	54227720	18670	18690	18690	18670	15
595	20231016	095200	53947420	18690	18730	18730	18690	461
596	20231016	095100	45329590	18730	18730	18730	18730	20
597	20231016	095000	44954990	18730	18730	18730	18730	5
598	20231016	094900	44861340	18730	18730	18730	18730	16
599	20231016	094800	44561660	18730	18720	18730	18720	7
600	20231016	094700	44430560	18730	18720	18730	18720	31
601	20231016	094600	43850100	18720	18730	18730	18720	19
602	20231016	094500	43494260	18730	18730	18730	18730	2
603	20231016	094400	43456800	18730	18730	18730	18720	18
604	20231016	094300	43119670	18730	18710	18730	18710	4
605	20231016	094200	43044790	18730	18700	18730	18700	17
606	20231016	094100	42726860	18700	18710	18740	18700	5
607	20231016	094000	42633260	18730	18760	18760	18730	22
608	20231016	093900	42220980	18740	18760	18760	18740	63
609	20231016	093800	41039120	18760	18760	18760	18750	5
610	20231016	093700	40945340	18760	18760	18760	18750	19
611	20231016	093600	40588910	18760	18760	18760	18760	3
612	20231016	093500	40532630	18770	18770	18770	18760	17
613	20231016	093400	40213690	18770	18730	18770	18730	3
614	20231016	093300	40157460	18710	18710	18710	18710	28
615	20231016	093200	39633580	18710	18770	18780	18710	442
616	20231016	093100	31353260	18770	18750	18780	18750	4
617	20231016	093000	31278210	18760	18790	18790	18760	57
618	20231016	092900	30208050	18790	18720	18790	18720	206
619	20231016	092800	26348020	18710	18700	18710	18700	162
620	20231016	092700	23317780	18700	18690	18700	18690	4
621	20231016	092600	23242990	18690	18690	18690	18670	37
622	20231016	092500	22551840	18670	18680	18680	18670	15
623	20231016	092400	22271780	18690	18690	18690	18690	29
624	20231016	092300	21729770	18690	18690	18690	18690	49
625	20231016	092200	20813960	18690	18690	18690	18690	0
626	20231016	092100	20813960	18690	18650	18690	18650	134
627	20231016	092000	18311350	18650	18650	18650	18650	14
628	20231016	091900	18050250	18650	18640	18650	18640	98
629	20231016	091800	16222560	18650	18650	18650	18650	0
630	20231016	091700	16222560	18650	18650	18650	18650	13
631	20231016	091600	15980110	18650	18650	18650	18650	13
632	20231016	091500	15737660	18600	18600	18600	18600	0
633	20231016	091400	15737660	18600	18600	18600	18600	13
634	20231016	091300	15495860	18540	18540	18540	18540	16
635	20231016	091200	15199220	18640	18640	18640	18640	16
636	20231016	091100	14900980	18650	18650	18650	18650	0
637	20231016	091000	14900980	18650	18650	18650	18650	12
638	20231016	090900	14677180	18650	18650	18650	18650	13
639	20231016	090800	14434730	18650	18650	18650	18650	0
640	20231016	090700	14434730	18650	18650	18650	18650	6
641	20231016	090600	14322830	18650	18620	18650	18620	111
642	20231016	090500	12253230	18620	18500	18620	18500	45
643	20231016	090400	11415930	18620	18620	18620	18600	220
644	20231016	090300	7319600	18620	18500	18620	18500	33
645	20231016	090200	6705500	18620	18620	18620	18620	100
646	20231016	090100	4843500	18650	18650	18650	18650	0
647	20231016	090000	4843500	18650	18500	18650	18500	261