KissMeData/192400/min/candle-20231026.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231026	201200	521434150	16830	16830	16830	16830	940
3	20231026	201100	521434150	16830	16830	16830	16830	0
4	20231026	201000	521434150	16830	16830	16830	16830	0
5	20231026	200900	521434150	16830	16830	16830	16830	0
6	20231026	200800	521434150	16830	16830	16830	16830	0
7	20231026	200700	521434150	16830	16830	16830	16830	0
8	20231026	200600	521434150	16830	16830	16830	16830	0
9	20231026	200500	521434150	16830	16830	16830	16830	0
10	20231026	200400	521434150	16830	16830	16830	16830	0
11	20231026	200300	521434150	16830	16830	16830	16830	0
12	20231026	200200	521434150	16830	16830	16830	16830	0
13	20231026	200100	521434150	16830	16830	16830	16830	0
14	20231026	200000	521434150	16830	16830	16830	16830	0
15	20231026	195900	521434150	16830	16830	16830	16830	0
16	20231026	195800	521434150	16830	16830	16830	16830	0
17	20231026	195700	521434150	16830	16830	16830	16830	0
18	20231026	195600	521434150	16830	16830	16830	16830	0
19	20231026	195500	521434150	16830	16830	16830	16830	0
20	20231026	195400	521434150	16830	16830	16830	16830	0
21	20231026	195300	521434150	16830	16830	16830	16830	0
22	20231026	195200	521434150	16830	16830	16830	16830	0
23	20231026	195100	521434150	16830	16830	16830	16830	0
24	20231026	195000	521434150	16830	16830	16830	16830	0
25	20231026	194900	521434150	16830	16830	16830	16830	0
26	20231026	194800	521434150	16830	16830	16830	16830	0
27	20231026	194700	521434150	16830	16830	16830	16830	0
28	20231026	194600	521434150	16830	16830	16830	16830	0
29	20231026	194500	521434150	16830	16830	16830	16830	0
30	20231026	194400	521434150	16830	16830	16830	16830	0
31	20231026	194300	521434150	16830	16830	16830	16830	0
32	20231026	194200	521434150	16830	16830	16830	16830	940
33	20231026	194100	521434150	16830	16830	16830	16830	0
34	20231026	194000	521434150	16830	16830	16830	16830	0
35	20231026	193900	521434150	16830	16830	16830	16830	0
36	20231026	193800	521434150	16830	16830	16830	16830	0
37	20231026	193700	521434150	16830	16830	16830	16830	0
38	20231026	193600	521434150	16830	16830	16830	16830	0
39	20231026	193500	521434150	16830	16830	16830	16830	0
40	20231026	193400	521434150	16830	16830	16830	16830	0
41	20231026	193300	521434150	16830	16830	16830	16830	0
42	20231026	193200	521434150	16830	16830	16830	16830	0
43	20231026	193100	521434150	16830	16830	16830	16830	0
44	20231026	193000	521434150	16830	16830	16830	16830	0
45	20231026	192900	521434150	16830	16830	16830	16830	0
46	20231026	192800	521434150	16830	16830	16830	16830	0
47	20231026	192700	521434150	16830	16830	16830	16830	0
48	20231026	192600	521434150	16830	16830	16830	16830	0
49	20231026	192500	521434150	16830	16830	16830	16830	0
50	20231026	192400	521434150	16830	16830	16830	16830	0
51	20231026	192300	521434150	16830	16830	16830	16830	0
52	20231026	192200	521434150	16830	16830	16830	16830	0
53	20231026	192100	521434150	16830	16830	16830	16830	0
54	20231026	192000	521434150	16830	16830	16830	16830	0
55	20231026	191900	521434150	16830	16830	16830	16830	0
56	20231026	191800	521434150	16830	16830	16830	16830	0
57	20231026	191700	521434150	16830	16830	16830	16830	0
58	20231026	191600	521434150	16830	16830	16830	16830	0
59	20231026	191500	521434150	16830	16830	16830	16830	0
60	20231026	191400	521434150	16830	16830	16830	16830	0
61	20231026	191300	521434150	16830	16830	16830	16830	0
62	20231026	191200	521434150	16830	16830	16830	16830	940
63	20231026	191100	521434150	16830	16830	16830	16830	0
64	20231026	191000	521434150	16830	16830	16830	16830	0
65	20231026	190900	521434150	16830	16830	16830	16830	0
66	20231026	190800	521434150	16830	16830	16830	16830	0
67	20231026	190700	521434150	16830	16830	16830	16830	0
68	20231026	190600	521434150	16830	16830	16830	16830	0
69	20231026	190500	521434150	16830	16830	16830	16830	0
70	20231026	190400	521434150	16830	16830	16830	16830	0
71	20231026	190300	521434150	16830	16830	16830	16830	0
72	20231026	190200	521434150	16830	16830	16830	16830	0
73	20231026	190100	521434150	16830	16830	16830	16830	0
74	20231026	190000	521434150	16830	16830	16830	16830	0
75	20231026	185900	521434150	16830	16830	16830	16830	0
76	20231026	185800	521434150	16830	16830	16830	16830	0
77	20231026	185700	521434150	16830	16830	16830	16830	0
78	20231026	185600	521434150	16830	16830	16830	16830	0
79	20231026	185500	521434150	16830	16830	16830	16830	0
80	20231026	185400	521434150	16830	16830	16830	16830	0
81	20231026	185300	521434150	16830	16830	16830	16830	0
82	20231026	185200	521434150	16830	16830	16830	16830	0
83	20231026	185100	521434150	16830	16830	16830	16830	0
84	20231026	185000	521434150	16830	16830	16830	16830	0
85	20231026	184900	521434150	16830	16830	16830	16830	0
86	20231026	184800	521434150	16830	16830	16830	16830	0
87	20231026	184700	521434150	16830	16830	16830	16830	0
88	20231026	184600	521434150	16830	16830	16830	16830	0
89	20231026	184500	521434150	16830	16830	16830	16830	0
90	20231026	184400	521434150	16830	16830	16830	16830	0
91	20231026	184300	521434150	16830	16830	16830	16830	0
92	20231026	184200	521434150	16830	16830	16830	16830	940
93	20231026	184100	521434150	16830	16830	16830	16830	0
94	20231026	184000	521434150	16830	16830	16830	16830	0
95	20231026	183900	521434150	16830	16830	16830	16830	0
96	20231026	183800	521434150	16830	16830	16830	16830	0
97	20231026	183700	521434150	16830	16830	16830	16830	0
98	20231026	183600	521434150	16830	16830	16830	16830	0
99	20231026	183500	521434150	16830	16830	16830	16830	0
100	20231026	183400	521434150	16830	16830	16830	16830	0
101	20231026	183300	521434150	16830	16830	16830	16830	0
102	20231026	183200	521434150	16830	16830	16830	16830	0
103	20231026	183100	521434150	16830	16830	16830	16830	0
104	20231026	183000	521434150	16830	16830	16830	16830	0
105	20231026	182900	521434150	16830	16830	16830	16830	0
106	20231026	182800	521434150	16830	16830	16830	16830	0
107	20231026	182700	521434150	16830	16830	16830	16830	0
108	20231026	182600	521434150	16830	16830	16830	16830	0
109	20231026	182500	521434150	16830	16830	16830	16830	0
110	20231026	182400	521434150	16830	16830	16830	16830	0
111	20231026	182300	521434150	16830	16830	16830	16830	0
112	20231026	182200	521434150	16830	16830	16830	16830	0
113	20231026	182100	521434150	16830	16830	16830	16830	0
114	20231026	182000	521434150	16830	16830	16830	16830	0
115	20231026	181900	521434150	16830	16830	16830	16830	0
116	20231026	181800	521434150	16830	16830	16830	16830	0
117	20231026	181700	521434150	16830	16830	16830	16830	0
118	20231026	181600	521434150	16830	16830	16830	16830	0
119	20231026	181500	521434150	16830	16830	16830	16830	0
120	20231026	181400	521434150	16830	16830	16830	16830	0
121	20231026	181300	521434150	16830	16830	16830	16830	0
122	20231026	181200	521434150	16830	16830	16830	16830	940
123	20231026	181100	521434150	16830	16830	16830	16830	0
124	20231026	181000	521434150	16830	16830	16830	16830	0
125	20231026	180900	521434150	16830	16830	16830	16830	0
126	20231026	180800	521434150	16830	16830	16830	16830	0
127	20231026	180700	521434150	16830	16830	16830	16830	0
128	20231026	180600	521434150	16830	16830	16830	16830	0
129	20231026	180500	521434150	16830	16830	16830	16830	0
130	20231026	180400	521434150	16830	16830	16830	16830	0
131	20231026	180300	521434150	16830	16830	16830	16830	0
132	20231026	180200	521434150	16830	16830	16830	16830	0
133	20231026	180100	521434150	16830	16830	16830	16830	0
134	20231026	180000	521434150	16830	16830	16830	16830	0
135	20231026	175900	521434150	16830	16830	16830	16830	0
136	20231026	175800	521434150	16830	16830	16830	16830	0
137	20231026	175700	521434150	16830	16830	16830	16830	0
138	20231026	175600	521434150	16830	16830	16830	16830	0
139	20231026	175500	521434150	16830	16830	16830	16830	0
140	20231026	175400	521434150	16830	16830	16830	16830	0
141	20231026	175300	521434150	16830	16830	16830	16830	0
142	20231026	175200	521434150	16830	16830	16830	16830	0
143	20231026	175100	521434150	16830	16830	16830	16830	0
144	20231026	175000	521434150	16830	16830	16830	16830	0
145	20231026	174900	521434150	16830	16830	16830	16830	0
146	20231026	174800	521434150	16830	16830	16830	16830	0
147	20231026	174700	521434150	16830	16830	16830	16830	0
148	20231026	174600	521434150	16830	16830	16830	16830	0
149	20231026	174500	521434150	16830	16830	16830	16830	0
150	20231026	174400	521434150	16830	16830	16830	16830	0
151	20231026	174300	521434150	16830	16830	16830	16830	0
152	20231026	174200	521434150	16830	16830	16830	16830	940
153	20231026	174100	521434150	16830	16830	16830	16830	0
154	20231026	174000	521434150	16830	16830	16830	16830	0
155	20231026	173900	521434150	16830	16830	16830	16830	0
156	20231026	173800	521434150	16830	16830	16830	16830	0
157	20231026	173700	521434150	16830	16830	16830	16830	0
158	20231026	173600	521434150	16830	16830	16830	16830	0
159	20231026	173500	521434150	16830	16830	16830	16830	0
160	20231026	173400	521434150	16830	16830	16830	16830	0
161	20231026	173300	521434150	16830	16830	16830	16830	0
162	20231026	173200	521434150	16830	16830	16830	16830	0
163	20231026	173100	521434150	16830	16830	16830	16830	0
164	20231026	173000	521434150	16830	16830	16830	16830	0
165	20231026	172900	521434150	16830	16830	16830	16830	0
166	20231026	172800	521434150	16830	16830	16830	16830	0
167	20231026	172700	521434150	16830	16830	16830	16830	0
168	20231026	172600	521434150	16830	16830	16830	16830	0
169	20231026	172500	521434150	16830	16830	16830	16830	0
170	20231026	172400	521434150	16830	16830	16830	16830	0
171	20231026	172300	521434150	16830	16830	16830	16830	0
172	20231026	172200	521434150	16830	16830	16830	16830	0
173	20231026	172100	521434150	16830	16830	16830	16830	0
174	20231026	172000	521434150	16830	16830	16830	16830	0
175	20231026	171900	521434150	16830	16830	16830	16830	0
176	20231026	171800	521434150	16830	16830	16830	16830	0
177	20231026	171700	521434150	16830	16830	16830	16830	0
178	20231026	171600	521434150	16830	16830	16830	16830	0
179	20231026	171500	521434150	16830	16830	16830	16830	0
180	20231026	171400	521434150	16830	16830	16830	16830	0
181	20231026	171300	521434150	16830	16830	16830	16830	0
182	20231026	171200	521434150	16830	16830	16830	16830	940
183	20231026	171100	521434150	16830	16830	16830	16830	0
184	20231026	171000	521434150	16830	16830	16830	16830	0
185	20231026	170900	521434150	16830	16830	16830	16830	0
186	20231026	170800	521434150	16830	16830	16830	16830	0
187	20231026	170700	521434150	16830	16830	16830	16830	0
188	20231026	170600	521434150	16830	16830	16830	16830	0
189	20231026	170500	521434150	16830	16830	16830	16830	0
190	20231026	170400	521434150	16830	16830	16830	16830	0
191	20231026	170300	521434150	16830	16830	16830	16830	0
192	20231026	170200	521434150	16830	16830	16830	16830	0
193	20231026	170100	521434150	16830	16830	16830	16830	0
194	20231026	170000	521434150	16830	16830	16830	16830	0
195	20231026	165900	521434150	16830	16830	16830	16830	0
196	20231026	165800	521434150	16830	16830	16830	16830	0
197	20231026	165700	521434150	16830	16830	16830	16830	0
198	20231026	165600	521434150	16830	16830	16830	16830	0
199	20231026	165500	521434150	16830	16830	16830	16830	0
200	20231026	165400	521434150	16830	16830	16830	16830	0
201	20231026	165300	521434150	16830	16830	16830	16830	0
202	20231026	165200	521434150	16830	16830	16830	16830	0
203	20231026	165100	521434150	16830	16830	16830	16830	0
204	20231026	165000	521434150	16830	16830	16830	16830	0
205	20231026	164900	521434150	16830	16830	16830	16830	0
206	20231026	164800	521434150	16830	16830	16830	16830	0
207	20231026	164700	521434150	16830	16830	16830	16830	0
208	20231026	164600	521434150	16830	16830	16830	16830	0
209	20231026	164500	521434150	16830	16830	16830	16830	0
210	20231026	164400	521434150	16830	16830	16830	16830	0
211	20231026	164300	521434150	16830	16830	16830	16830	0
212	20231026	164200	521434150	16830	16830	16830	16830	940
213	20231026	164100	521434150	16830	16830	16830	16830	0
214	20231026	164000	521434150	16830	16830	16830	16830	0
215	20231026	163900	521434150	16830	16830	16830	16830	0
216	20231026	163800	521434150	16830	16830	16830	16830	0
217	20231026	163700	521434150	16830	16830	16830	16830	0
218	20231026	163600	521434150	16830	16830	16830	16830	0
219	20231026	163500	521434150	16830	16830	16830	16830	0
220	20231026	163400	521434150	16830	16830	16830	16830	0
221	20231026	163300	521434150	16830	16830	16830	16830	0
222	20231026	163200	521434150	16830	16830	16830	16830	0
223	20231026	163100	521434150	16830	16830	16830	16830	0
224	20231026	163000	521434150	16830	16830	16830	16830	0
225	20231026	162900	521434150	16830	16830	16830	16830	0
226	20231026	162800	521434150	16830	16830	16830	16830	0
227	20231026	162700	521434150	16830	16830	16830	16830	0
228	20231026	162600	521434150	16830	16830	16830	16830	0
229	20231026	162500	521434150	16830	16830	16830	16830	0
230	20231026	162400	521434150	16830	16830	16830	16830	0
231	20231026	162300	521434150	16830	16830	16830	16830	0
232	20231026	162200	521434150	16830	16830	16830	16830	0
233	20231026	162100	521434150	16830	16830	16830	16830	0
234	20231026	162000	521434150	16830	16830	16830	16830	0
235	20231026	161900	521434150	16830	16830	16830	16830	0
236	20231026	161800	521434150	16830	16830	16830	16830	0
237	20231026	161700	521434150	16830	16830	16830	16830	0
238	20231026	161600	521434150	16830	16830	16830	16830	0
239	20231026	161500	521434150	16830	16830	16830	16830	0
240	20231026	161400	521434150	16830	16830	16830	16830	0
241	20231026	161300	521434150	16830	16830	16830	16830	0
242	20231026	161200	521434150	16830	16830	16830	16830	940
243	20231026	161100	521434150	16830	16830	16830	16830	0
244	20231026	161000	521434150	16830	16830	16830	16830	0
245	20231026	160900	521434150	16830	16830	16830	16830	0
246	20231026	160800	521434150	16830	16830	16830	16830	0
247	20231026	160700	521434150	16830	16830	16830	16830	0
248	20231026	160600	521434150	16830	16830	16830	16830	0
249	20231026	160500	521434150	16830	16830	16830	16830	0
250	20231026	160400	521434150	16830	16830	16830	16830	0
251	20231026	160300	521434150	16830	16830	16830	16830	0
252	20231026	160200	521434150	16830	16830	16830	16830	0
253	20231026	160100	521434150	16830	16830	16830	16830	0
254	20231026	160000	521434150	16830	16830	16830	16830	0
255	20231026	155900	521434150	16830	16830	16830	16830	0
256	20231026	155800	521434150	16830	16830	16830	16830	0
257	20231026	155700	521434150	16830	16830	16830	16830	0
258	20231026	155600	521434150	16830	16830	16830	16830	0
259	20231026	155500	521434150	16830	16830	16830	16830	0
260	20231026	155400	521434150	16830	16830	16830	16830	0
261	20231026	155300	521434150	16830	16830	16830	16830	0
262	20231026	155200	521434150	16830	16830	16830	16830	0
263	20231026	155100	521434150	16830	16830	16830	16830	0
264	20231026	155000	521434150	16830	16830	16830	16830	0
265	20231026	154900	521434150	16830	16830	16830	16830	0
266	20231026	154800	521434150	16830	16830	16830	16830	0
267	20231026	154700	521434150	16830	16830	16830	16830	0
268	20231026	154600	521434150	16830	16830	16830	16830	0
269	20231026	154500	521434150	16830	16830	16830	16830	0
270	20231026	154400	521434150	16830	16830	16830	16830	0
271	20231026	154300	521434150	16830	16830	16830	16830	0
272	20231026	154200	521434150	16830	16830	16830	16830	940
273	20231026	154100	521434150	16830	16830	16830	16830	0
274	20231026	154000	521434150	16830	16830	16830	16830	0
275	20231026	153900	521434150	16830	16830	16830	16830	0
276	20231026	153800	521434150	16830	16830	16830	16830	0
277	20231026	153700	521434150	16830	16830	16830	16830	0
278	20231026	153600	521434150	16830	16830	16830	16830	0
279	20231026	153500	521434150	16830	16830	16830	16830	0
280	20231026	153400	521434150	16830	16830	16830	16830	0
281	20231026	153300	521434150	16830	16830	16830	16830	0
282	20231026	153200	521434150	16830	16830	16830	16830	0
283	20231026	153100	521434150	16830	16830	16830	16830	0
284	20231026	153000	521434150	16830	16830	16830	16830	940
285	20231026	152900	505613950	16830	16830	16830	16830	0
286	20231026	152800	505613950	16830	16830	16830	16830	0
287	20231026	152700	505613950	16830	16830	16830	16830	0
288	20231026	152600	505613950	16830	16830	16830	16830	0
289	20231026	152500	505613950	16830	16830	16830	16830	0
290	20231026	152400	505613950	16830	16830	16830	16830	0
291	20231026	152300	505613950	16830	16830	16830	16830	0
292	20231026	152200	505613950	16830	16830	16830	16830	0
293	20231026	152100	505613950	16830	16830	16830	16830	0
294	20231026	152000	505613950	16830	16830	16830	16830	0
295	20231026	151900	505613950	16830	16870	16870	16830	841
296	20231026	151800	491439390	16870	16870	16870	16870	5
297	20231026	151700	491355040	16870	16870	16870	16870	128
298	20231026	151600	489195680	16870	16870	16870	16870	27
299	20231026	151500	488740190	16870	16870	16870	16870	3
300	20231026	151400	488689580	16880	16890	16900	16880	197
301	20231026	151300	485363740	16890	16890	16890	16890	4
302	20231026	151200	485296180	16890	16890	16890	16890	2
303	20231026	151100	485262400	16880	16880	16880	16880	116
304	20231026	151000	483304320	16880	16890	16890	16880	58
305	20231026	150900	482325200	16910	16910	16910	16910	0
306	20231026	150800	482325200	16910	16910	16910	16880	147
307	20231026	150700	479841800	16910	16920	16920	16910	11
308	20231026	150600	479655740	16920	16920	16920	16920	7
309	20231026	150500	479537300	16910	16910	16910	16910	5
310	20231026	150400	479452750	16910	16900	16910	16900	12
311	20231026	150300	479249930	16910	16920	16920	16910	12
312	20231026	150200	479046940	16920	16940	16940	16920	17
313	20231026	150100	478759070	16940	16940	16940	16940	2
314	20231026	150000	478725190	16930	16960	16960	16930	55
315	20231026	145900	477792570	16960	16940	16960	16940	25
316	20231026	145800	477368600	16940	16960	16960	16940	134
317	20231026	145700	475097410	16970	16970	16970	16970	33
318	20231026	145600	474537400	16970	16970	16980	16970	18
319	20231026	145500	474231840	16970	16960	16970	16950	11
320	20231026	145400	474045220	16970	16950	16970	16950	35
321	20231026	145300	473451410	16940	16940	16940	16940	5
322	20231026	145200	473366710	16950	16940	16950	16930	33
323	20231026	145100	472807690	16940	16960	16960	16940	52
324	20231026	145000	471925810	16960	16960	16970	16960	81
325	20231026	144900	470551570	16970	16970	16970	16970	30
326	20231026	144800	470042470	16960	16940	16960	16940	35
327	20231026	144700	469449260	16940	16940	16940	16940	25
328	20231026	144600	469025760	16990	16990	16990	16990	0
329	20231026	144500	469025760	16990	16920	16990	16920	147
330	20231026	144400	466535550	16910	16890	16910	16890	28
331	20231026	144300	466062370	16900	16900	16900	16890	17
332	20231026	144200	465775120	16890	16900	16900	16890	62
333	20231026	144100	464727350	16890	16880	16900	16880	21
334	20231026	144000	464372630	16900	16870	16900	16870	123
335	20231026	143900	462294660	16870	16870	16870	16870	5
336	20231026	143800	462210310	16870	16900	16900	16870	13
337	20231026	143700	461990670	16890	16870	16890	16870	51
338	20231026	143600	461129880	16870	16850	16870	16850	24
339	20231026	143500	460725090	16900	16900	16900	16850	356
340	20231026	143400	454721830	16890	16900	16900	16890	19
341	20231026	143300	454400820	16900	16930	16930	16900	63
342	20231026	143200	453335200	16930	16940	16940	16930	4
343	20231026	143100	453267460	16960	16960	16960	16960	19
344	20231026	143000	452945220	16960	16900	16960	16900	143
345	20231026	142900	450528280	16900	16890	16900	16890	55
346	20231026	142800	449599240	16890	16950	16950	16880	355
347	20231026	142700	443598550	16950	16950	16960	16950	31
348	20231026	142600	443072840	16950	16940	16950	16940	6
349	20231026	142500	442971190	16930	16930	16930	16930	13
350	20231026	142400	442751100	16910	16910	16910	16910	0
351	20231026	142300	442751100	16910	16910	16910	16910	12
352	20231026	142200	442548180	16850	16940	16950	16850	399
353	20231026	142100	435817540	16950	16960	16960	16950	9
354	20231026	142000	435664910	16950	16950	16950	16950	2
355	20231026	141900	435631010	16960	16940	16960	16940	38
356	20231026	141800	434986850	16950	16950	16960	16950	43
357	20231026	141700	434257760	16960	16960	16960	16960	7
358	20231026	141600	434139040	16960	16960	16960	16960	36
359	20231026	141500	433528480	16960	16960	16960	16960	16
360	20231026	141400	433257120	16950	16950	16950	16950	0
361	20231026	141300	433257120	16950	16960	16960	16950	25
362	20231026	141200	432833140	16940	16940	16940	16940	4
363	20231026	141100	432765380	16950	16960	16960	16950	23
364	20231026	141000	432375340	16960	16950	16960	16950	10
365	20231026	140900	432205760	16960	16940	16980	16940	40
366	20231026	140800	431527390	16930	16930	16930	16930	8
367	20231026	140700	431391950	16900	16900	16900	16900	0
368	20231026	140600	431391950	16900	16940	16940	16900	524
369	20231026	140500	422534290	16920	16920	16920	16920	10
370	20231026	140400	422365090	16900	16930	16930	16900	273
371	20231026	140300	417751150	16900	16970	16970	16900	127
372	20231026	140200	415602410	16970	16960	16970	16960	4
373	20231026	140100	415534540	16960	16960	16960	16960	5
374	20231026	140000	415449740	16980	16970	16980	16970	437
375	20231026	135900	408033480	16970	16970	16970	16970	32
376	20231026	135800	407490440	16970	16880	16970	16880	108
377	20231026	135700	405664880	16880	16890	16890	16880	251
378	20231026	135600	401427720	16880	16890	16890	16880	122
379	20231026	135500	399367170	16890	16890	16890	16880	46
380	20231026	135400	398590400	16880	16890	16890	16880	32
381	20231026	135300	398049940	16890	16900	16900	16890	396
382	20231026	135200	391358120	16900	16960	16960	16900	265
383	20231026	135100	386875300	16970	16970	16970	16960	67
384	20231026	135000	385738330	16970	16970	16970	16970	7
385	20231026	134900	385619540	16960	16960	16960	16960	3
386	20231026	134800	385568660	16960	16990	16990	16960	364
387	20231026	134700	379391400	16980	16980	16980	16980	0
388	20231026	134600	379391400	16980	16990	16990	16980	300
389	20231026	134500	374294500	17000	17010	17020	17000	43
390	20231026	134400	373563330	17000	17000	17000	17000	2
391	20231026	134300	373529330	17010	17000	17010	17000	14
392	20231026	134200	373291240	16990	16990	16990	16990	30
393	20231026	134100	372781540	16970	16970	16970	16970	0
394	20231026	134000	372781540	16970	17020	17020	16970	593
395	20231026	133900	362716500	17020	17020	17020	17010	34
396	20231026	133800	362137850	17020	17020	17020	17020	5
397	20231026	133700	362052750	17010	17020	17020	17010	41
398	20231026	133600	361354950	17020	17020	17020	17020	11
399	20231026	133500	361167730	17030	17030	17030	17030	3
400	20231026	133400	361116640	17050	17050	17050	17050	19
401	20231026	133300	360792690	17050	17050	17050	17050	3
402	20231026	133200	360741540	17000	16990	17000	16990	49
403	20231026	133100	359908620	16990	16990	16990	16990	10
404	20231026	133000	359738720	16990	16990	16990	16990	17
405	20231026	132900	359449890	17000	16990	17000	16990	24
406	20231026	132800	359041960	16990	16990	16990	16990	89
407	20231026	132700	357529850	16980	16990	16990	16980	17
408	20231026	132600	357241140	16990	17000	17000	16990	13
409	20231026	132500	357020200	16990	17000	17000	16990	21
410	20231026	132400	356663220	17000	17010	17010	17000	46
411	20231026	132300	355880830	17010	17020	17020	17010	27
412	20231026	132200	355421320	17010	17020	17020	17010	26
413	20231026	132100	354978870	17020	17020	17020	17020	0
414	20231026	132000	354978870	17020	17010	17020	17010	14
415	20231026	131900	354740620	17010	17030	17030	17010	61
416	20231026	131800	353702410	17020	17030	17030	17020	14
417	20231026	131700	353464030	17020	17010	17020	17010	10
418	20231026	131600	353293860	17030	17010	17030	17010	6
419	20231026	131500	353191760	17010	17010	17010	17010	35
420	20231026	131400	352596410	17000	17020	17020	17000	75
421	20231026	131300	351320650	17020	17020	17020	17020	0
422	20231026	131200	351320650	17020	17030	17030	17020	16
423	20231026	131100	351048270	17090	17040	17090	17030	158
424	20231026	131000	348354590	17040	17020	17040	17020	18
425	20231026	130900	348048030	17000	17000	17000	17000	0
426	20231026	130800	348048030	17000	16990	17000	16990	10
427	20231026	130700	347878050	17020	17020	17020	17020	0
428	20231026	130600	347878050	17020	17020	17020	17020	0
429	20231026	130500	347878050	17020	17010	17020	17010	53
430	20231026	130400	346976060	17000	16980	17000	16980	1185
431	20231026	130300	326831720	16970	16960	16970	16960	7
432	20231026	130200	326712950	16960	16960	16960	16960	0
433	20231026	130100	326712950	16960	16970	16970	16960	31
434	20231026	130000	326186910	16970	16970	16970	16970	4
435	20231026	125900	326119030	16940	16990	16990	16940	32
436	20231026	125800	325575820	16990	16990	16990	16990	0
437	20231026	125700	325575820	16990	16990	16990	16990	72
438	20231026	125600	324352540	16990	17000	17000	16980	135
439	20231026	125500	322059320	16980	16980	16980	16980	0
440	20231026	125400	322059320	16980	16980	16980	16980	0
441	20231026	125300	322059320	16980	16990	16990	16980	20
442	20231026	125200	321719680	16980	16980	16980	16980	0
443	20231026	125100	321719680	16980	16960	16990	16960	41
444	20231026	125000	321023460	16960	16960	16960	16960	5
445	20231026	124900	320938660	16960	16960	16960	16940	59
446	20231026	124800	319938540	16970	16960	16970	16960	10
447	20231026	124700	319768920	16960	16960	16960	16960	25
448	20231026	124600	319344920	16970	16970	16970	16970	19
449	20231026	124500	319022490	16980	16980	16980	16980	21
450	20231026	124400	318665910	16940	16940	16940	16940	0
451	20231026	124300	318665910	16940	16950	16950	16940	29
452	20231026	124200	318174410	16950	17010	17010	16940	55
453	20231026	124100	317241570	16950	16950	16950	16950	22
454	20231026	124000	316868670	16970	16980	17020	16970	30
455	20231026	123900	316358160	17020	16950	17020	16950	34
456	20231026	123800	315779770	16920	16960	16960	16920	25
457	20231026	123700	315356530	16960	16920	16960	16920	44
458	20231026	123600	314611320	16930	16930	16930	16930	0
459	20231026	123500	314611320	16930	16930	16930	16920	21
460	20231026	123400	314255820	16920	16920	16920	16920	2
461	20231026	123300	314221980	16920	16920	16920	16920	170
462	20231026	123200	311345580	16920	16920	16920	16920	3
463	20231026	123100	311294820	16930	16930	16930	16930	66
464	20231026	123000	310177440	16930	17000	17000	16930	11
465	20231026	122900	309990930	16930	16940	16940	16930	71
466	20231026	122800	308788500	16940	16950	16950	16940	48
467	20231026	122700	307975090	16940	16920	16940	16920	25
468	20231026	122600	307551710	16910	16910	16910	16910	4
469	20231026	122500	307484070	16910	16910	16910	16910	39
470	20231026	122400	306824580	16910	16930	16930	16910	45
471	20231026	122300	306063310	16900	16900	16900	16890	67
472	20231026	122200	304931030	16890	16890	16900	16890	23
473	20231026	122100	304542460	16890	16890	16890	16890	3
474	20231026	122000	304491790	16890	16890	16890	16890	11
475	20231026	121900	304306000	16890	16890	16890	16890	24
476	20231026	121800	303900640	16880	16870	16880	16870	49
477	20231026	121700	303073610	16870	16880	16880	16870	14
478	20231026	121600	302837340	16870	16870	16870	16860	25
479	20231026	121500	302415610	16870	16860	16870	16860	28
480	20231026	121400	301943430	16850	16850	16850	16850	7
481	20231026	121300	301825480	16860	16850	16860	16850	31
482	20231026	121200	301302850	16820	16820	16820	16820	0
483	20231026	121100	301302850	16820	16860	16860	16820	376
484	20231026	121000	294975940	16850	16850	16850	16850	0
485	20231026	120900	294975940	16850	16840	16850	16840	9
486	20231026	120800	294824320	16820	16820	16820	16820	0
487	20231026	120700	294824320	16820	16820	16820	16820	11
488	20231026	120600	294639300	16820	16840	16850	16820	57
489	20231026	120500	293679500	16820	16830	16830	16820	73
490	20231026	120400	292451560	16830	16840	16840	16820	502
491	20231026	120300	284004300	16840	16850	16850	16840	270
492	20231026	120200	279457230	16850	16870	16870	16850	1127
493	20231026	120100	260461440	16880	16870	16880	16870	40
494	20231026	120000	259786310	16870	16870	16870	16870	0
495	20231026	115900	259786310	16870	16890	16890	16870	692
496	20231026	115800	248108770	16890	16890	16890	16890	8
497	20231026	115700	247973650	16880	16890	16890	16880	26
498	20231026	115600	247534570	16880	16890	16890	16870	217
499	20231026	115500	243873540	16880	16950	16960	16880	1389
500	20231026	115400	220405810	16950	17060	17060	16950	41
501	20231026	115300	219709500	16970	16970	16970	16970	4
502	20231026	115200	219641620	16970	16980	16990	16970	45
503	20231026	115100	218877210	17000	17010	17080	17000	65
504	20231026	115000	217768120	16970	16960	16970	16960	30
505	20231026	114900	217259050	16960	16960	16960	16960	0
506	20231026	114800	217259050	16960	16960	16960	16960	46
507	20231026	114700	216478890	16950	16950	16950	16950	3
508	20231026	114600	216428040	16930	16930	16930	16930	0
509	20231026	114500	216428040	16930	16930	16940	16930	24
510	20231026	114400	216021650	16930	16920	16940	16920	17
511	20231026	114300	215733770	16930	16930	16930	16930	38
512	20231026	114200	215090430	16920	16920	16920	16920	9
513	20231026	114100	214938150	16910	16910	16910	16910	0
514	20231026	114000	214938150	16910	16910	16920	16910	53
515	20231026	113900	214041740	16910	16910	16910	16910	1
516	20231026	113800	214024830	16910	16910	16920	16910	36
517	20231026	113700	213415790	16910	16910	16920	16910	14
518	20231026	113600	213178970	16900	16900	16900	16900	2
519	20231026	113500	213145170	16910	16910	16920	16910	27
520	20231026	113400	212688530	16910	16910	16910	16910	34
521	20231026	113300	212113590	16910	16910	16910	16910	3
522	20231026	113200	212062860	16910	16910	16910	16910	24
523	20231026	113100	211657020	16920	16910	16920	16910	16
524	20231026	113000	211386390	16910	16910	16910	16910	3
525	20231026	112900	211335660	16880	16890	16900	16880	122
526	20231026	112800	209275350	16890	16910	16910	16890	21
527	20231026	112700	208920470	16900	16910	16910	16900	466
528	20231026	112600	201045010	16910	16910	16920	16910	33
529	20231026	112500	200486880	16910	16910	16910	16910	9
530	20231026	112400	200334690	16910	16910	16910	16900	175
531	20231026	112300	197376740	16920	16930	16930	16920	128
532	20231026	112200	195210400	16930	16960	16960	16930	35
533	20231026	112100	194617220	16960	16970	16970	16960	12
534	20231026	112000	194413630	16970	16960	16970	16960	41
535	20231026	111900	193717880	16970	16960	16970	16960	14
536	20231026	111800	193480350	16960	16960	16970	16960	13
537	20231026	111700	193259780	16960	16970	16970	16960	25
538	20231026	111600	192835770	16980	16990	16990	16980	19
539	20231026	111500	192513040	16980	16990	16990	16980	55
540	20231026	111400	191578750	16980	16980	16980	16980	3
541	20231026	111300	191527810	16980	16980	16980	16980	10
542	20231026	111200	191358010	16980	16990	16990	16980	31
543	20231026	111100	190831330	16990	16970	16990	16970	28
544	20231026	111000	190355660	16980	16980	16980	16980	15
545	20231026	110900	190100960	16980	17000	17000	16980	78
546	20231026	110800	188775670	17010	17010	17010	17010	7
547	20231026	110700	188656600	17010	17010	17010	17010	7
548	20231026	110600	188537530	17010	17020	17020	17010	82
549	20231026	110500	187142600	17010	17010	17010	17010	4
550	20231026	110400	187074560	17020	17010	17020	17010	20
551	20231026	110300	186734200	17010	17010	17010	17010	0
552	20231026	110200	186734200	17010	17020	17020	17010	39
553	20231026	110100	186070490	17010	17020	17020	17010	12
554	20231026	110000	185866280	17020	17010	17020	17010	8
555	20231026	105900	185730130	17010	17010	17010	17010	7
556	20231026	105800	185611060	17000	17020	17020	17000	43
557	20231026	105700	184879360	17030	17040	17050	17030	51
558	20231026	105600	184010070	17020	17020	17020	17020	0
559	20231026	105500	184010070	17020	17020	17020	17020	6
560	20231026	105400	183907950	17020	17020	17020	17020	1
561	20231026	105300	183890930	17030	17060	17060	17020	179
562	20231026	105200	180842280	17070	17080	17080	17070	69
563	20231026	105100	179664350	17070	17060	17070	17060	5
564	20231026	105000	179579040	17070	17070	17070	17070	18
565	20231026	104900	179271780	17070	17090	17090	17070	51
566	20231026	104800	178400810	17070	17070	17070	17070	29
567	20231026	104700	177905780	17070	17080	17080	17070	45
568	20231026	104600	177137560	17080	17090	17090	17080	63
569	20231026	104500	176061450	17080	17080	17080	17080	118
570	20231026	104400	174046010	17080	17080	17080	17080	1
571	20231026	104300	174028930	17080	17080	17080	17080	58
572	20231026	104200	173038290	17050	17050	17050	17050	4
573	20231026	104100	172970090	17050	17050	17050	17050	28
574	20231026	104000	172492690	17040	17040	17040	17040	0
575	20231026	103900	172492690	17040	17040	17040	17040	37
576	20231026	103800	171862210	17050	17050	17050	17050	19
577	20231026	103700	171538260	17020	17020	17020	17010	80
578	20231026	103600	170176760	17040	17040	17040	17040	1
579	20231026	103500	170159720	17000	17000	17000	17000	9
580	20231026	103400	170006720	17000	17000	17000	17000	21
581	20231026	103300	169649720	17020	17020	17020	17020	0
582	20231026	103200	169649720	17020	17020	17020	17020	28
583	20231026	103100	169173160	16980	16980	16980	16980	0
584	20231026	103000	169173160	16980	16980	16980	16980	29
585	20231026	102900	168680740	16980	16970	16980	16970	23
586	20231026	102800	168290320	16970	16970	16970	16970	36
587	20231026	102700	167679400	16960	16960	16960	16960	10
588	20231026	102600	167509800	16940	16940	16940	16940	22
589	20231026	102500	167137120	16970	16940	16970	16940	15
590	20231026	102400	166882960	16940	16940	16940	16940	2
591	20231026	102300	166849080	16920	16920	16920	16920	30
592	20231026	102200	166341480	16920	16920	16920	16920	9
593	20231026	102100	166189200	16920	16920	16920	16920	30
594	20231026	102000	165681600	16910	16900	16910	16900	92
595	20231026	101900	164126560	16910	16900	16910	16900	24
596	20231026	101800	163720780	16900	16900	16900	16900	6
597	20231026	101700	163619380	16910	16920	16920	16910	153
598	20231026	101600	161031820	16920	16930	16930	16920	19
599	20231026	101500	160710160	16910	16910	16910	16910	2
600	20231026	101400	160676340	16920	16920	16920	16920	8
601	20231026	101300	160540980	16910	16930	16930	16910	68
602	20231026	101200	159389800	16920	16920	16920	16920	3
603	20231026	101100	159339040	16900	16940	16940	16900	101
604	20231026	101000	157632000	16900	16900	16900	16900	0
605	20231026	100900	157632000	16900	16900	16900	16900	26
606	20231026	100800	157192600	16900	16900	16900	16900	29
607	20231026	100700	156702500	16910	16920	16930	16900	130
608	20231026	100600	154503470	16920	16930	16930	16920	13
609	20231026	100500	154283400	16930	16930	16930	16930	1
610	20231026	100400	154266470	16940	16940	16960	16940	51
611	20231026	100300	153402510	16940	16930	16940	16930	57
612	20231026	100200	152437320	16920	16920	16920	16910	60
613	20231026	100100	151422130	16910	16910	16910	16910	1
614	20231026	100000	151405220	16890	16890	16920	16890	5
615	20231026	095900	151320740	16890	16890	16900	16890	32
616	20231026	095800	150780160	16890	16900	16900	16880	39
617	20231026	095700	150121240	16880	16880	16880	16880	0
618	20231026	095600	150121240	16880	16890	16890	16880	9
619	20231026	095500	149969240	16890	16900	16920	16890	17
620	20231026	095400	149681920	16920	16900	16920	16900	117
621	20231026	095300	147704600	16900	16900	16900	16900	28
622	20231026	095200	147231400	16850	16850	16850	16850	0
623	20231026	095100	147231400	16850	16850	16850	16850	5
624	20231026	095000	147147150	16840	16840	16840	16840	17
625	20231026	094900	146860870	16840	16830	16840	16830	86
626	20231026	094800	145412750	16840	16840	16840	16840	11
627	20231026	094700	145227510	16840	16840	16840	16840	9
628	20231026	094600	145075950	16830	16830	16830	16830	0
629	20231026	094500	145075950	16830	16830	16830	16830	5
630	20231026	094400	144991800	16820	16820	16820	16820	144
631	20231026	094300	142569720	16840	16820	16840	16820	401
632	20231026	094200	135824880	16900	16860	16900	16830	237
633	20231026	094100	131835040	16870	16860	16870	16850	145
634	20231026	094000	129389130	16860	16860	16860	16860	1
635	20231026	093900	129372270	16840	16840	16840	16840	1
636	20231026	093800	129355430	16860	16830	16860	16830	77
637	20231026	093700	128057750	16830	16860	16860	16830	588
638	20231026	093600	118161400	16840	16910	16910	16840	1710
639	20231026	093500	89301810	16910	16920	16920	16910	14
640	20231026	093400	89064990	16910	16910	16910	16910	0
641	20231026	093300	89064990	16910	16910	16910	16910	0
642	20231026	093200	89064990	16910	16920	16920	16910	6
643	20231026	093100	88963480	16920	16910	16920	16910	42
644	20231026	093000	88253060	16900	16910	16910	16900	199
645	20231026	092900	84888760	16930	16900	16930	16900	112
646	20231026	092800	82994840	16890	16900	16900	16890	90
647	20231026	092700	81474020	16900	16930	16930	16900	368
648	20231026	092600	75249920	16930	16980	16980	16930	251
649	20231026	092500	70995710	16980	17040	17040	16980	11
650	20231026	092400	70808330	17000	17000	17000	17000	0
651	20231026	092300	70808330	17000	17000	17000	17000	112
652	20231026	092200	68904330	17000	17000	17000	17000	98
653	20231026	092100	67238330	16960	16960	16980	16960	114
654	20231026	092000	65303790	16960	16960	16960	16960	4
655	20231026	091900	65235950	16960	16970	16970	16960	11
656	20231026	091800	65049360	16980	16980	16980	16970	56
657	20231026	091700	64098490	16980	16980	16980	16980	0
658	20231026	091600	64098490	16980	16970	17000	16970	56
659	20231026	091500	63147640	16980	16980	16980	16970	28
660	20231026	091400	62672350	16980	16990	16990	16970	170
661	20231026	091300	59785330	16990	16990	16990	16990	0
662	20231026	091200	59785330	16990	17000	17000	16990	96
663	20231026	091100	58153400	17000	16980	17000	16980	201
664	20231026	091000	54736580	16980	16980	16980	16980	0
665	20231026	090900	54736580	16980	16910	16980	16900	29
666	20231026	090800	54244870	16880	16890	16890	16880	100
667	20231026	090700	52556370	16880	16890	16890	16880	30
668	20231026	090600	52049770	16880	17040	17040	16870	1225
669	20231026	090500	31238620	17040	17060	17060	17040	10
670	20231026	090400	31068050	17050	17050	17050	17050	10
671	20231026	090300	30897550	17050	17100	17100	17050	910
672	20231026	090200	15361330	17120	17100	17120	17100	349
673	20231026	090100	9389250	17100	17170	17170	17100	232
674	20231026	090000	5421670	17150	17190	17190	17150	255