KissMeData/236200/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	202600	156209610	19580	19580	19580	19580	141
3	20231027	202500	156209610	19580	19580	19580	19580	0
4	20231027	202400	156209610	19580	19580	19580	19580	0
5	20231027	202300	156209610	19580	19580	19580	19580	0
6	20231027	202200	156209610	19580	19580	19580	19580	0
7	20231027	202100	156209610	19580	19580	19580	19580	0
8	20231027	202000	156209610	19580	19580	19580	19580	0
9	20231027	201900	156209610	19580	19580	19580	19580	0
10	20231027	201800	156209610	19580	19580	19580	19580	0
11	20231027	201700	156209610	19580	19580	19580	19580	0
12	20231027	201600	156209610	19580	19580	19580	19580	0
13	20231027	201500	156209610	19580	19580	19580	19580	0
14	20231027	201400	156209610	19580	19580	19580	19580	0
15	20231027	201300	156209610	19580	19580	19580	19580	0
16	20231027	201200	156209610	19580	19580	19580	19580	0
17	20231027	201100	156209610	19580	19580	19580	19580	0
18	20231027	201000	156209610	19580	19580	19580	19580	0
19	20231027	200900	156209610	19580	19580	19580	19580	0
20	20231027	200800	156209610	19580	19580	19580	19580	0
21	20231027	200700	156209610	19580	19580	19580	19580	0
22	20231027	200600	156209610	19580	19580	19580	19580	0
23	20231027	200500	156209610	19580	19580	19580	19580	0
24	20231027	200400	156209610	19580	19580	19580	19580	0
25	20231027	200300	156209610	19580	19580	19580	19580	0
26	20231027	200200	156209610	19580	19580	19580	19580	0
27	20231027	200100	156209610	19580	19580	19580	19580	0
28	20231027	200000	156209610	19580	19580	19580	19580	0
29	20231027	195900	156209610	19580	19580	19580	19580	0
30	20231027	195800	156209610	19580	19580	19580	19580	0
31	20231027	195700	156209610	19580	19580	19580	19580	0
32	20231027	195600	156209610	19580	19580	19580	19580	141
33	20231027	195500	156209610	19580	19580	19580	19580	0
34	20231027	195400	156209610	19580	19580	19580	19580	0
35	20231027	195300	156209610	19580	19580	19580	19580	0
36	20231027	195200	156209610	19580	19580	19580	19580	0
37	20231027	195100	156209610	19580	19580	19580	19580	0
38	20231027	195000	156209610	19580	19580	19580	19580	0
39	20231027	194900	156209610	19580	19580	19580	19580	0
40	20231027	194800	156209610	19580	19580	19580	19580	0
41	20231027	194700	156209610	19580	19580	19580	19580	0
42	20231027	194600	156209610	19580	19580	19580	19580	0
43	20231027	194500	156209610	19580	19580	19580	19580	0
44	20231027	194400	156209610	19580	19580	19580	19580	0
45	20231027	194300	156209610	19580	19580	19580	19580	0
46	20231027	194200	156209610	19580	19580	19580	19580	0
47	20231027	194100	156209610	19580	19580	19580	19580	0
48	20231027	194000	156209610	19580	19580	19580	19580	0
49	20231027	193900	156209610	19580	19580	19580	19580	0
50	20231027	193800	156209610	19580	19580	19580	19580	0
51	20231027	193700	156209610	19580	19580	19580	19580	0
52	20231027	193600	156209610	19580	19580	19580	19580	0
53	20231027	193500	156209610	19580	19580	19580	19580	0
54	20231027	193400	156209610	19580	19580	19580	19580	0
55	20231027	193300	156209610	19580	19580	19580	19580	0
56	20231027	193200	156209610	19580	19580	19580	19580	0
57	20231027	193100	156209610	19580	19580	19580	19580	0
58	20231027	193000	156209610	19580	19580	19580	19580	0
59	20231027	192900	156209610	19580	19580	19580	19580	0
60	20231027	192800	156209610	19580	19580	19580	19580	0
61	20231027	192700	156209610	19580	19580	19580	19580	0
62	20231027	192600	156209610	19580	19580	19580	19580	141
63	20231027	192500	156209610	19580	19580	19580	19580	0
64	20231027	192400	156209610	19580	19580	19580	19580	0
65	20231027	192300	156209610	19580	19580	19580	19580	0
66	20231027	192200	156209610	19580	19580	19580	19580	0
67	20231027	192100	156209610	19580	19580	19580	19580	0
68	20231027	192000	156209610	19580	19580	19580	19580	0
69	20231027	191900	156209610	19580	19580	19580	19580	0
70	20231027	191800	156209610	19580	19580	19580	19580	0
71	20231027	191700	156209610	19580	19580	19580	19580	0
72	20231027	191600	156209610	19580	19580	19580	19580	0
73	20231027	191500	156209610	19580	19580	19580	19580	0
74	20231027	191400	156209610	19580	19580	19580	19580	0
75	20231027	191300	156209610	19580	19580	19580	19580	0
76	20231027	191200	156209610	19580	19580	19580	19580	0
77	20231027	191100	156209610	19580	19580	19580	19580	0
78	20231027	191000	156209610	19580	19580	19580	19580	0
79	20231027	190900	156209610	19580	19580	19580	19580	0
80	20231027	190800	156209610	19580	19580	19580	19580	0
81	20231027	190700	156209610	19580	19580	19580	19580	0
82	20231027	190600	156209610	19580	19580	19580	19580	0
83	20231027	190500	156209610	19580	19580	19580	19580	0
84	20231027	190400	156209610	19580	19580	19580	19580	0
85	20231027	190300	156209610	19580	19580	19580	19580	0
86	20231027	190200	156209610	19580	19580	19580	19580	0
87	20231027	190100	156209610	19580	19580	19580	19580	0
88	20231027	190000	156209610	19580	19580	19580	19580	0
89	20231027	185900	156209610	19580	19580	19580	19580	0
90	20231027	185800	156209610	19580	19580	19580	19580	0
91	20231027	185700	156209610	19580	19580	19580	19580	0
92	20231027	185600	156209610	19580	19580	19580	19580	141
93	20231027	185500	156209610	19580	19580	19580	19580	0
94	20231027	185400	156209610	19580	19580	19580	19580	0
95	20231027	185300	156209610	19580	19580	19580	19580	0
96	20231027	185200	156209610	19580	19580	19580	19580	0
97	20231027	185100	156209610	19580	19580	19580	19580	0
98	20231027	185000	156209610	19580	19580	19580	19580	0
99	20231027	184900	156209610	19580	19580	19580	19580	0
100	20231027	184800	156209610	19580	19580	19580	19580	0
101	20231027	184700	156209610	19580	19580	19580	19580	0
102	20231027	184600	156209610	19580	19580	19580	19580	0
103	20231027	184500	156209610	19580	19580	19580	19580	0
104	20231027	184400	156209610	19580	19580	19580	19580	0
105	20231027	184300	156209610	19580	19580	19580	19580	0
106	20231027	184200	156209610	19580	19580	19580	19580	0
107	20231027	184100	156209610	19580	19580	19580	19580	0
108	20231027	184000	156209610	19580	19580	19580	19580	0
109	20231027	183900	156209610	19580	19580	19580	19580	0
110	20231027	183800	156209610	19580	19580	19580	19580	0
111	20231027	183700	156209610	19580	19580	19580	19580	0
112	20231027	183600	156209610	19580	19580	19580	19580	0
113	20231027	183500	156209610	19580	19580	19580	19580	0
114	20231027	183400	156209610	19580	19580	19580	19580	0
115	20231027	183300	156209610	19580	19580	19580	19580	0
116	20231027	183200	156209610	19580	19580	19580	19580	0
117	20231027	183100	156209610	19580	19580	19580	19580	0
118	20231027	183000	156209610	19580	19580	19580	19580	0
119	20231027	182900	156209610	19580	19580	19580	19580	0
120	20231027	182800	156209610	19580	19580	19580	19580	0
121	20231027	182700	156209610	19580	19580	19580	19580	0
122	20231027	182600	156209610	19580	19580	19580	19580	141
123	20231027	182500	156209610	19580	19580	19580	19580	0
124	20231027	182400	156209610	19580	19580	19580	19580	0
125	20231027	182300	156209610	19580	19580	19580	19580	0
126	20231027	182200	156209610	19580	19580	19580	19580	0
127	20231027	182100	156209610	19580	19580	19580	19580	0
128	20231027	182000	156209610	19580	19580	19580	19580	0
129	20231027	181900	156209610	19580	19580	19580	19580	0
130	20231027	181800	156209610	19580	19580	19580	19580	0
131	20231027	181700	156209610	19580	19580	19580	19580	0
132	20231027	181600	156209610	19580	19580	19580	19580	0
133	20231027	181500	156209610	19580	19580	19580	19580	0
134	20231027	181400	156209610	19580	19580	19580	19580	0
135	20231027	181300	156209610	19580	19580	19580	19580	0
136	20231027	181200	156209610	19580	19580	19580	19580	0
137	20231027	181100	156209610	19580	19580	19580	19580	0
138	20231027	181000	156209610	19580	19580	19580	19580	0
139	20231027	180900	156209610	19580	19580	19580	19580	0
140	20231027	180800	156209610	19580	19580	19580	19580	0
141	20231027	180700	156209610	19580	19580	19580	19580	0
142	20231027	180600	156209610	19580	19580	19580	19580	0
143	20231027	180500	156209610	19580	19580	19580	19580	0
144	20231027	180400	156209610	19580	19580	19580	19580	0
145	20231027	180300	156209610	19580	19580	19580	19580	0
146	20231027	180200	156209610	19580	19580	19580	19580	0
147	20231027	180100	156209610	19580	19580	19580	19580	0
148	20231027	180000	156209610	19580	19580	19580	19580	0
149	20231027	175900	156209610	19580	19580	19580	19580	0
150	20231027	175800	156209610	19580	19580	19580	19580	0
151	20231027	175700	156209610	19580	19580	19580	19580	0
152	20231027	175600	156209610	19580	19580	19580	19580	141
153	20231027	175500	156209610	19580	19580	19580	19580	0
154	20231027	175400	156209610	19580	19580	19580	19580	0
155	20231027	175300	156209610	19580	19580	19580	19580	0
156	20231027	175200	156209610	19580	19580	19580	19580	0
157	20231027	175100	156209610	19580	19580	19580	19580	0
158	20231027	175000	156209610	19580	19580	19580	19580	0
159	20231027	174900	156209610	19580	19580	19580	19580	0
160	20231027	174800	156209610	19580	19580	19580	19580	0
161	20231027	174700	156209610	19580	19580	19580	19580	0
162	20231027	174600	156209610	19580	19580	19580	19580	0
163	20231027	174500	156209610	19580	19580	19580	19580	0
164	20231027	174400	156209610	19580	19580	19580	19580	0
165	20231027	174300	156209610	19580	19580	19580	19580	0
166	20231027	174200	156209610	19580	19580	19580	19580	0
167	20231027	174100	156209610	19580	19580	19580	19580	0
168	20231027	174000	156209610	19580	19580	19580	19580	0
169	20231027	173900	156209610	19580	19580	19580	19580	0
170	20231027	173800	156209610	19580	19580	19580	19580	0
171	20231027	173700	156209610	19580	19580	19580	19580	0
172	20231027	173600	156209610	19580	19580	19580	19580	0
173	20231027	173500	156209610	19580	19580	19580	19580	0
174	20231027	173400	156209610	19580	19580	19580	19580	0
175	20231027	173300	156209610	19580	19580	19580	19580	0
176	20231027	173200	156209610	19580	19580	19580	19580	0
177	20231027	173100	156209610	19580	19580	19580	19580	0
178	20231027	173000	156209610	19580	19580	19580	19580	0
179	20231027	172900	156209610	19580	19580	19580	19580	0
180	20231027	172800	156209610	19580	19580	19580	19580	0
181	20231027	172700	156209610	19580	19580	19580	19580	0
182	20231027	172600	156209610	19580	19580	19580	19580	141
183	20231027	172500	156209610	19580	19580	19580	19580	0
184	20231027	172400	156209610	19580	19580	19580	19580	0
185	20231027	172300	156209610	19580	19580	19580	19580	0
186	20231027	172200	156209610	19580	19580	19580	19580	0
187	20231027	172100	156209610	19580	19580	19580	19580	0
188	20231027	172000	156209610	19580	19580	19580	19580	0
189	20231027	171900	156209610	19580	19580	19580	19580	0
190	20231027	171800	156209610	19580	19580	19580	19580	0
191	20231027	171700	156209610	19580	19580	19580	19580	0
192	20231027	171600	156209610	19580	19580	19580	19580	0
193	20231027	171500	156209610	19580	19580	19580	19580	0
194	20231027	171400	156209610	19580	19580	19580	19580	0
195	20231027	171300	156209610	19580	19580	19580	19580	0
196	20231027	171200	156209610	19580	19580	19580	19580	0
197	20231027	171100	156209610	19580	19580	19580	19580	0
198	20231027	171000	156209610	19580	19580	19580	19580	0
199	20231027	170900	156209610	19580	19580	19580	19580	0
200	20231027	170800	156209610	19580	19580	19580	19580	0
201	20231027	170700	156209610	19580	19580	19580	19580	0
202	20231027	170600	156209610	19580	19580	19580	19580	0
203	20231027	170500	156209610	19580	19580	19580	19580	0
204	20231027	170400	156209610	19580	19580	19580	19580	0
205	20231027	170300	156209610	19580	19580	19580	19580	0
206	20231027	170200	156209610	19580	19580	19580	19580	0
207	20231027	170100	156209610	19580	19580	19580	19580	0
208	20231027	170000	156209610	19580	19580	19580	19580	0
209	20231027	165900	156209610	19580	19580	19580	19580	0
210	20231027	165800	156209610	19580	19580	19580	19580	0
211	20231027	165700	156209610	19580	19580	19580	19580	0
212	20231027	165600	156209610	19580	19580	19580	19580	141
213	20231027	165500	156209610	19580	19580	19580	19580	0
214	20231027	165400	156209610	19580	19580	19580	19580	0
215	20231027	165300	156209610	19580	19580	19580	19580	0
216	20231027	165200	156209610	19580	19580	19580	19580	0
217	20231027	165100	156209610	19580	19580	19580	19580	0
218	20231027	165000	156209610	19580	19580	19580	19580	0
219	20231027	164900	156209610	19580	19580	19580	19580	0
220	20231027	164800	156209610	19580	19580	19580	19580	0
221	20231027	164700	156209610	19580	19580	19580	19580	0
222	20231027	164600	156209610	19580	19580	19580	19580	0
223	20231027	164500	156209610	19580	19580	19580	19580	0
224	20231027	164400	156209610	19580	19580	19580	19580	0
225	20231027	164300	156209610	19580	19580	19580	19580	0
226	20231027	164200	156209610	19580	19580	19580	19580	0
227	20231027	164100	156209610	19580	19580	19580	19580	0
228	20231027	164000	156209610	19580	19580	19580	19580	0
229	20231027	163900	156209610	19580	19580	19580	19580	0
230	20231027	163800	156209610	19580	19580	19580	19580	0
231	20231027	163700	156209610	19580	19580	19580	19580	0
232	20231027	163600	156209610	19580	19580	19580	19580	0
233	20231027	163500	156209610	19580	19580	19580	19580	0
234	20231027	163400	156209610	19580	19580	19580	19580	0
235	20231027	163300	156209610	19580	19580	19580	19580	0
236	20231027	163200	156209610	19580	19580	19580	19580	0
237	20231027	163100	156209610	19580	19580	19580	19580	0
238	20231027	163000	156209610	19580	19580	19580	19580	0
239	20231027	162900	156209610	19580	19580	19580	19580	0
240	20231027	162800	156209610	19580	19580	19580	19580	0
241	20231027	162700	156209610	19580	19580	19580	19580	0
242	20231027	162600	156209610	19580	19580	19580	19580	141
243	20231027	162500	156209610	19580	19580	19580	19580	0
244	20231027	162400	156209610	19580	19580	19580	19580	0
245	20231027	162300	156209610	19580	19580	19580	19580	0
246	20231027	162200	156209610	19580	19580	19580	19580	0
247	20231027	162100	156209610	19580	19580	19580	19580	0
248	20231027	162000	156209610	19580	19580	19580	19580	0
249	20231027	161900	156209610	19580	19580	19580	19580	0
250	20231027	161800	156209610	19580	19580	19580	19580	0
251	20231027	161700	156209610	19580	19580	19580	19580	0
252	20231027	161600	156209610	19580	19580	19580	19580	0
253	20231027	161500	156209610	19580	19580	19580	19580	0
254	20231027	161400	156209610	19580	19580	19580	19580	0
255	20231027	161300	156209610	19580	19580	19580	19580	0
256	20231027	161200	156209610	19580	19580	19580	19580	0
257	20231027	161100	156209610	19580	19580	19580	19580	0
258	20231027	161000	156209610	19580	19580	19580	19580	0
259	20231027	160900	156209610	19580	19580	19580	19580	0
260	20231027	160800	156209610	19580	19580	19580	19580	0
261	20231027	160700	156209610	19580	19580	19580	19580	0
262	20231027	160600	156209610	19580	19580	19580	19580	0
263	20231027	160500	156209610	19580	19580	19580	19580	0
264	20231027	160400	156209610	19580	19580	19580	19580	0
265	20231027	160300	156209610	19580	19580	19580	19580	0
266	20231027	160200	156209610	19580	19580	19580	19580	0
267	20231027	160100	156209610	19580	19580	19580	19580	0
268	20231027	160000	156209610	19580	19580	19580	19580	0
269	20231027	155900	156209610	19580	19580	19580	19580	0
270	20231027	155800	156209610	19580	19580	19580	19580	0
271	20231027	155700	156209610	19580	19580	19580	19580	0
272	20231027	155600	156209610	19580	19580	19580	19580	141
273	20231027	155500	156209610	19580	19580	19580	19580	0
274	20231027	155400	156209610	19580	19580	19580	19580	0
275	20231027	155300	156209610	19580	19580	19580	19580	0
276	20231027	155200	156209610	19580	19580	19580	19580	0
277	20231027	155100	156209610	19580	19580	19580	19580	0
278	20231027	155000	156209610	19580	19580	19580	19580	0
279	20231027	154900	156209610	19580	19580	19580	19580	0
280	20231027	154800	156209610	19580	19580	19580	19580	0
281	20231027	154700	156209610	19580	19580	19580	19580	0
282	20231027	154600	156209610	19580	19580	19580	19580	0
283	20231027	154500	156209610	19580	19580	19580	19580	0
284	20231027	154400	156209610	19580	19580	19580	19580	0
285	20231027	154300	156209610	19580	19580	19580	19580	0
286	20231027	154200	156209610	19580	19580	19580	19580	0
287	20231027	154100	156209610	19580	19580	19580	19580	0
288	20231027	154000	156209610	19580	19580	19580	19580	0
289	20231027	153900	156209610	19580	19580	19580	19580	0
290	20231027	153800	156209610	19580	19580	19580	19580	0
291	20231027	153700	156209610	19580	19580	19580	19580	0
292	20231027	153600	156209610	19580	19580	19580	19580	0
293	20231027	153500	156209610	19580	19580	19580	19580	0
294	20231027	153400	156209610	19580	19580	19580	19580	0
295	20231027	153300	156209610	19580	19580	19580	19580	0
296	20231027	153200	156209610	19580	19580	19580	19580	0
297	20231027	153100	156209610	19580	19580	19580	19580	0
298	20231027	153000	156209610	19580	19580	19580	19580	141
299	20231027	152900	153448830	19580	19580	19580	19580	0
300	20231027	152800	153448830	19580	19580	19580	19580	0
301	20231027	152700	153448830	19580	19580	19580	19580	0
302	20231027	152600	153448830	19580	19580	19580	19580	0
303	20231027	152500	153448830	19580	19580	19580	19580	0
304	20231027	152400	153448830	19580	19580	19580	19580	0
305	20231027	152300	153448830	19580	19580	19580	19580	0
306	20231027	152200	153448830	19580	19580	19580	19580	0
307	20231027	152100	153448830	19580	19580	19580	19580	0
308	20231027	152000	153448830	19580	19580	19580	19580	0
309	20231027	151900	153448830	19580	19580	19580	19580	20
310	20231027	151800	153057230	19580	19580	19580	19580	5
311	20231027	151700	152959330	19580	19570	19580	19570	30
312	20231027	151600	152372120	19560	19560	19560	19560	0
313	20231027	151500	152372120	19560	19560	19560	19560	15
314	20231027	151400	152078720	19560	19560	19560	19560	0
315	20231027	151300	152078720	19560	19560	19560	19560	0
316	20231027	151200	152078720	19560	19560	19560	19560	0
317	20231027	151100	152078720	19560	19500	19560	19500	20
318	20231027	151000	151688420	19560	19560	19560	19560	0
319	20231027	150900	151688420	19560	19560	19560	19560	0
320	20231027	150800	151688420	19560	19560	19560	19560	1
321	20231027	150700	151668860	19570	19570	19570	19570	0
322	20231027	150600	151668860	19570	19570	19570	19570	0
323	20231027	150500	151668860	19570	19570	19570	19570	0
324	20231027	150400	151668860	19570	19570	19570	19570	0
325	20231027	150300	151668860	19570	19570	19570	19570	0
326	20231027	150200	151668860	19570	19570	19570	19570	0
327	20231027	150100	151668860	19570	19570	19570	19570	0
328	20231027	150000	151668860	19570	19570	19570	19570	1
329	20231027	145900	151649290	19560	19560	19560	19560	0
330	20231027	145800	151649290	19560	19560	19560	19560	0
331	20231027	145700	151649290	19560	19560	19560	19560	0
332	20231027	145600	151649290	19560	19560	19560	19560	1
333	20231027	145500	151629730	19560	19560	19560	19560	4
334	20231027	145400	151551490	19560	19560	19560	19560	0
335	20231027	145300	151551490	19560	19560	19560	19560	0
336	20231027	145200	151551490	19560	19560	19560	19560	0
337	20231027	145100	151551490	19560	19560	19560	19560	0
338	20231027	145000	151551490	19560	19560	19560	19560	0
339	20231027	144900	151551490	19560	19560	19560	19560	0
340	20231027	144800	151551490	19560	19560	19560	19560	1
341	20231027	144700	151531930	19560	19560	19560	19560	0
342	20231027	144600	151531930	19560	19560	19560	19560	0
343	20231027	144500	151531930	19560	19560	19560	19560	0
344	20231027	144400	151531930	19560	19560	19560	19560	0
345	20231027	144300	151531930	19560	19560	19560	19560	0
346	20231027	144200	151531930	19560	19560	19560	19560	0
347	20231027	144100	151531930	19560	19560	19560	19560	0
348	20231027	144000	151531930	19560	19560	19560	19560	0
349	20231027	143900	151531930	19560	19480	19560	19480	20
350	20231027	143800	151141650	19460	19460	19460	19460	0
351	20231027	143700	151141650	19460	19460	19460	19460	0
352	20231027	143600	151141650	19460	19460	19460	19460	0
353	20231027	143500	151141650	19460	19490	19490	19460	179
354	20231027	143400	147657000	19500	19500	19500	19500	0
355	20231027	143300	147657000	19500	19520	19520	19500	133
356	20231027	143200	145062170	19560	19560	19560	19560	0
357	20231027	143100	145062170	19560	19560	19560	19560	7
358	20231027	143000	144925250	19570	19570	19570	19570	0
359	20231027	142900	144925250	19570	19570	19570	19570	0
360	20231027	142800	144925250	19570	19570	19570	19570	0
361	20231027	142700	144925250	19570	19570	19570	19570	0
362	20231027	142600	144925250	19570	19570	19570	19570	0
363	20231027	142500	144925250	19570	19570	19570	19570	0
364	20231027	142400	144925250	19570	19570	19570	19570	0
365	20231027	142300	144925250	19570	19570	19570	19570	0
366	20231027	142200	144925250	19570	19570	19570	19570	0
367	20231027	142100	144925250	19570	19570	19570	19570	0
368	20231027	142000	144925250	19570	19570	19570	19570	0
369	20231027	141900	144925250	19570	19570	19570	19570	0
370	20231027	141800	144925250	19570	19570	19570	19570	0
371	20231027	141700	144925250	19570	19570	19570	19570	0
372	20231027	141600	144925250	19570	19570	19570	19570	0
373	20231027	141500	144925250	19570	19570	19570	19570	0
374	20231027	141400	144925250	19570	19570	19570	19570	1
375	20231027	141300	144905680	19590	19590	19590	19590	0
376	20231027	141200	144905680	19590	19590	19590	19590	0
377	20231027	141100	144905680	19590	19590	19590	19590	0
378	20231027	141000	144905680	19590	19590	19590	19590	0
379	20231027	140900	144905680	19590	19590	19590	19590	0
380	20231027	140800	144905680	19590	19590	19590	19590	0
381	20231027	140700	144905680	19590	19590	19590	19590	0
382	20231027	140600	144905680	19590	19590	19590	19590	0
383	20231027	140500	144905680	19590	19590	19590	19590	0
384	20231027	140400	144905680	19590	19590	19590	19590	0
385	20231027	140300	144905680	19590	19590	19590	19590	0
386	20231027	140200	144905680	19590	19590	19590	19590	0
387	20231027	140100	144905680	19590	19590	19590	19590	0
388	20231027	140000	144905680	19590	19590	19590	19590	0
389	20231027	135900	144905680	19590	19590	19590	19590	0
390	20231027	135800	144905680	19590	19590	19590	19590	0
391	20231027	135700	144905680	19590	19590	19590	19590	0
392	20231027	135600	144905680	19590	19590	19590	19590	0
393	20231027	135500	144905680	19590	19590	19590	19590	0
394	20231027	135400	144905680	19590	19580	19590	19580	20
395	20231027	135300	144513950	19590	19590	19590	19590	0
396	20231027	135200	144513950	19590	19580	19590	19580	20
397	20231027	135100	144122220	19520	19520	19520	19520	0
398	20231027	135000	144122220	19520	19550	19550	19520	50
399	20231027	134900	143145850	19590	19590	19590	19590	0
400	20231027	134800	143145850	19590	19590	19590	19590	0
401	20231027	134700	143145850	19590	19590	19590	19590	0
402	20231027	134600	143145850	19590	19590	19590	19590	0
403	20231027	134500	143145850	19590	19590	19590	19590	0
404	20231027	134400	143145850	19590	19590	19590	19590	0
405	20231027	134300	143145850	19590	19590	19590	19590	0
406	20231027	134200	143145850	19590	19590	19590	19590	0
407	20231027	134100	143145850	19590	19590	19590	19590	0
408	20231027	134000	143145850	19590	19590	19590	19590	0
409	20231027	133900	143145850	19590	19590	19590	19590	0
410	20231027	133800	143145850	19590	19590	19590	19590	9
411	20231027	133700	142969540	19590	19590	19590	19590	0
412	20231027	133600	142969540	19590	19590	19590	19590	0
413	20231027	133500	142969540	19590	19590	19590	19590	2
414	20231027	133400	142930360	19590	19590	19590	19590	0
415	20231027	133300	142930360	19590	19590	19590	19590	0
416	20231027	133200	142930360	19590	19570	19590	19570	4
417	20231027	133100	142852030	19560	19560	19560	19560	0
418	20231027	133000	142852030	19560	19560	19560	19560	0
419	20231027	132900	142852030	19560	19560	19560	19560	0
420	20231027	132800	142852030	19560	19560	19560	19560	0
421	20231027	132700	142852030	19560	19560	19560	19560	0
422	20231027	132600	142852030	19560	19560	19560	19560	0
423	20231027	132500	142852030	19560	19560	19560	19560	0
424	20231027	132400	142852030	19560	19560	19560	19560	96
425	20231027	132300	140974270	19560	19560	19560	19560	0
426	20231027	132200	140974270	19560	19560	19560	19560	0
427	20231027	132100	140974270	19560	19560	19560	19560	1
428	20231027	132000	140954710	19560	19560	19560	19560	0
429	20231027	131900	140954710	19560	19560	19560	19560	0
430	20231027	131800	140954710	19560	19560	19560	19560	0
431	20231027	131700	140954710	19560	19560	19560	19560	5
432	20231027	131600	140856910	19490	19490	19490	19490	0
433	20231027	131500	140856910	19490	19500	19500	19490	91
434	20231027	131400	139082490	19510	19530	19530	19510	205
435	20231027	131300	135080430	19530	19530	19530	19530	51
436	20231027	131200	134084400	19560	19560	19560	19560	0
437	20231027	131100	134084400	19560	19560	19560	19560	0
438	20231027	131000	134084400	19560	19560	19560	19560	2
439	20231027	130900	134045280	19560	19560	19560	19560	0
440	20231027	130800	134045280	19560	19560	19560	19560	4
441	20231027	130700	133967040	19530	19530	19530	19530	0
442	20231027	130600	133967040	19530	19530	19530	19530	0
443	20231027	130500	133967040	19530	19530	19530	19530	0
444	20231027	130400	133967040	19530	19530	19530	19530	30
445	20231027	130300	133381140	19570	19570	19570	19570	0
446	20231027	130200	133381140	19570	19570	19570	19570	0
447	20231027	130100	133381140	19570	19570	19570	19570	0
448	20231027	130000	133381140	19570	19570	19570	19570	1
449	20231027	125900	133361570	19550	19550	19550	19550	0
450	20231027	125800	133361570	19550	19530	19550	19520	16
451	20231027	125700	133049000	19530	19530	19530	19530	1
452	20231027	125600	133029470	19530	19530	19530	19530	1
453	20231027	125500	133009940	19530	19530	19530	19530	0
454	20231027	125400	133009940	19530	19530	19530	19530	1
455	20231027	125300	132990410	19520	19520	19520	19520	0
456	20231027	125200	132990410	19520	19520	19520	19520	0
457	20231027	125100	132990410	19520	19520	19520	19520	0
458	20231027	125000	132990410	19520	19530	19530	19520	6
459	20231027	124900	132873240	19530	19530	19530	19530	131
460	20231027	124800	130314810	19540	19540	19540	19540	1
461	20231027	124700	130295270	19540	19540	19540	19540	1
462	20231027	124600	130275730	19540	19540	19540	19540	0
463	20231027	124500	130275730	19540	19540	19540	19540	1
464	20231027	124400	130256190	19540	19540	19540	19540	7
465	20231027	124300	130119410	19550	19550	19550	19550	0
466	20231027	124200	130119410	19550	19550	19550	19550	0
467	20231027	124100	130119410	19550	19560	19560	19550	59
468	20231027	124000	128965950	19560	19560	19560	19560	0
469	20231027	123900	128965950	19560	19560	19560	19560	0
470	20231027	123800	128965950	19560	19560	19560	19560	0
471	20231027	123700	128965950	19560	19560	19560	19560	0
472	20231027	123600	128965950	19560	19560	19560	19560	1
473	20231027	123500	128946390	19580	19580	19580	19580	0
474	20231027	123400	128946390	19580	19580	19580	19580	0
475	20231027	123300	128946390	19580	19580	19580	19580	0
476	20231027	123200	128946390	19580	19580	19580	19580	0
477	20231027	123100	128946390	19580	19580	19580	19580	14
478	20231027	123000	128672270	19590	19580	19590	19580	15
479	20231027	122900	128378560	19540	19540	19540	19540	0
480	20231027	122800	128378560	19540	19530	19540	19530	130
481	20231027	122700	125838470	19530	19530	19530	19530	0
482	20231027	122600	125838470	19530	19530	19530	19530	0
483	20231027	122500	125838470	19530	19530	19530	19530	0
484	20231027	122400	125838470	19530	19530	19530	19530	5
485	20231027	122300	125740820	19540	19560	19560	19540	383
486	20231027	122200	118253190	19570	19570	19570	19570	0
487	20231027	122100	118253190	19570	19570	19570	19570	0
488	20231027	122000	118253190	19570	19600	19600	19570	3
489	20231027	121900	118194450	19610	19580	19610	19580	100
490	20231027	121800	116234750	19590	19590	19590	19590	0
491	20231027	121700	116234750	19590	19590	19590	19590	0
492	20231027	121600	116234750	19590	19590	19590	19590	0
493	20231027	121500	116234750	19590	19590	19590	19590	0
494	20231027	121400	116234750	19590	19590	19590	19590	1
495	20231027	121300	116215160	19600	19600	19600	19600	0
496	20231027	121200	116215160	19600	19600	19600	19600	0
497	20231027	121100	116215160	19600	19600	19600	19600	0
498	20231027	121000	116215160	19600	19600	19600	19600	0
499	20231027	120900	116215160	19600	19600	19600	19600	0
500	20231027	120800	116215160	19600	19600	19600	19600	0
501	20231027	120700	116215160	19600	19600	19600	19600	0
502	20231027	120600	116215160	19600	19600	19600	19600	0
503	20231027	120500	116215160	19600	19600	19600	19600	0
504	20231027	120400	116215160	19600	19580	19600	19580	63
505	20231027	120300	114980800	19560	19560	19560	19560	0
506	20231027	120200	114980800	19560	19560	19560	19560	1
507	20231027	120100	114961240	19590	19590	19590	19590	0
508	20231027	120000	114961240	19590	19590	19590	19590	0
509	20231027	115900	114961240	19590	19590	19590	19590	0
510	20231027	115800	114961240	19590	19590	19590	19590	0
511	20231027	115700	114961240	19590	19590	19590	19590	0
512	20231027	115600	114961240	19590	19590	19590	19590	0
513	20231027	115500	114961240	19590	19590	19590	19590	0
514	20231027	115400	114961240	19590	19590	19590	19590	14
515	20231027	115300	114686980	19590	19590	19590	19590	0
516	20231027	115200	114686980	19590	19590	19590	19590	0
517	20231027	115100	114686980	19590	19590	19590	19590	0
518	20231027	115000	114686980	19590	19590	19590	19590	0
519	20231027	114900	114686980	19590	19590	19590	19590	0
520	20231027	114800	114686980	19590	19590	19590	19590	0
521	20231027	114700	114686980	19590	19590	19590	19590	0
522	20231027	114600	114686980	19590	19590	19590	19590	0
523	20231027	114500	114686980	19590	19590	19590	19590	14
524	20231027	114400	114412720	19550	19560	19560	19550	100
525	20231027	114300	112457230	19560	19560	19560	19560	1
526	20231027	114200	112437670	19590	19590	19590	19590	2
527	20231027	114100	112398490	19590	19590	19590	19590	0
528	20231027	114000	112398490	19590	19590	19590	19590	0
529	20231027	113900	112398490	19590	19590	19590	19590	11
530	20231027	113800	112183000	19590	19600	19600	19590	34
531	20231027	113700	111516740	19600	19600	19600	19600	3
532	20231027	113600	111457940	19600	19590	19600	19590	15
533	20231027	113500	111164080	19600	19600	19600	19600	0
534	20231027	113400	111164080	19600	19600	19600	19600	0
535	20231027	113300	111164080	19600	19600	19600	19600	0
536	20231027	113200	111164080	19600	19600	19600	19590	17
537	20231027	113100	110830990	19540	19590	19590	19530	1290
538	20231027	113000	85623560	19600	19600	19600	19600	0
539	20231027	112900	85623560	19600	19600	19600	19600	0
540	20231027	112800	85623560	19600	19600	19600	19600	0
541	20231027	112700	85623560	19600	19600	19600	19600	6
542	20231027	112600	85505960	19610	19610	19610	19610	0
543	20231027	112500	85505960	19610	19610	19610	19610	0
544	20231027	112400	85505960	19610	19610	19610	19610	0
545	20231027	112300	85505960	19610	19610	19610	19610	0
546	20231027	112200	85505960	19610	19610	19610	19610	0
547	20231027	112100	85505960	19610	19610	19610	19610	0
548	20231027	112000	85505960	19610	19610	19610	19610	0
549	20231027	111900	85505960	19610	19610	19610	19610	0
550	20231027	111800	85505960	19610	19610	19610	19610	0
551	20231027	111700	85505960	19610	19610	19610	19610	0
552	20231027	111600	85505960	19610	19610	19610	19610	0
553	20231027	111500	85505960	19610	19610	19610	19610	1
554	20231027	111400	85486350	19600	19600	19600	19600	0
555	20231027	111300	85486350	19600	19600	19600	19600	0
556	20231027	111200	85486350	19600	19600	19600	19600	0
557	20231027	111100	85486350	19600	19600	19600	19600	0
558	20231027	111000	85486350	19600	19600	19600	19600	10
559	20231027	110900	85290350	19590	19590	19590	19590	0
560	20231027	110800	85290350	19590	19590	19590	19590	0
561	20231027	110700	85290350	19590	19590	19590	19590	0
562	20231027	110600	85290350	19590	19590	19590	19590	0
563	20231027	110500	85290350	19590	19590	19590	19590	0
564	20231027	110400	85290350	19590	19590	19590	19590	0
565	20231027	110300	85290350	19590	19590	19590	19590	0
566	20231027	110200	85290350	19590	19590	19590	19590	1
567	20231027	110100	85270760	19590	19590	19590	19590	10
568	20231027	110000	85074860	19560	19560	19560	19560	0
569	20231027	105900	85074860	19560	19560	19560	19560	0
570	20231027	105800	85074860	19560	19560	19560	19560	0
571	20231027	105700	85074860	19560	19560	19560	19560	0
572	20231027	105600	85074860	19560	19560	19560	19560	0
573	20231027	105500	85074860	19560	19560	19560	19560	0
574	20231027	105400	85074860	19560	19560	19560	19560	0
575	20231027	105300	85074860	19560	19560	19560	19560	0
576	20231027	105200	85074860	19560	19560	19560	19560	0
577	20231027	105100	85074860	19560	19560	19560	19560	0
578	20231027	105000	85074860	19560	19560	19560	19560	0
579	20231027	104900	85074860	19560	19550	19560	19550	24
580	20231027	104800	84605570	19560	19550	19560	19550	38
581	20231027	104700	83862470	19500	19500	19500	19500	0
582	20231027	104600	83862470	19500	19510	19510	19500	40
583	20231027	104500	83082350	19500	19500	19500	19500	0
584	20231027	104400	83082350	19500	19500	19500	19500	60
585	20231027	104300	81912350	19500	19500	19500	19500	0
586	20231027	104200	81912350	19500	19500	19500	19500	0
587	20231027	104100	81912350	19500	19500	19500	19500	1
588	20231027	104000	81892850	19550	19550	19550	19550	0
589	20231027	103900	81892850	19550	19550	19550	19550	0
590	20231027	103800	81892850	19550	19550	19550	19550	0
591	20231027	103700	81892850	19550	19550	19550	19550	0
592	20231027	103600	81892850	19550	19550	19550	19550	0
593	20231027	103500	81892850	19550	19550	19550	19550	1
594	20231027	103400	81873300	19550	19550	19550	19550	0
595	20231027	103300	81873300	19550	19550	19550	19550	0
596	20231027	103200	81873300	19550	19550	19550	19550	1
597	20231027	103100	81853750	19550	19550	19550	19550	0
598	20231027	103000	81853750	19550	19550	19550	19550	10
599	20231027	102900	81658250	19560	19560	19560	19560	0
600	20231027	102800	81658250	19560	19560	19560	19560	0
601	20231027	102700	81658250	19560	19560	19560	19560	0
602	20231027	102600	81658250	19560	19560	19560	19560	0
603	20231027	102500	81658250	19560	19560	19560	19560	1
604	20231027	102400	81638690	19460	19460	19460	19460	0
605	20231027	102300	81638690	19460	19460	19460	19460	0
606	20231027	102200	81638690	19460	19480	19480	19460	200
607	20231027	102100	77746100	19580	19580	19580	19580	1
608	20231027	102000	77726520	19590	19580	19590	19580	10
609	20231027	101900	77530710	19460	19460	19460	19460	0
610	20231027	101800	77530710	19460	19510	19510	19460	200
611	20231027	101700	73635210	19510	19510	19510	19510	100
612	20231027	101600	71684210	19500	19500	19500	19500	100
613	20231027	101500	69734210	19510	19510	19510	19510	0
614	20231027	101400	69734210	19510	19510	19510	19510	100
615	20231027	101300	67783210	19610	19610	19610	19610	8
616	20231027	101200	67626330	19510	19510	19510	19510	1
617	20231027	101100	67606820	19620	19620	19620	19620	0
618	20231027	101000	67606820	19620	19560	19620	19560	5
619	20231027	100900	67508880	19490	19490	19490	19490	0
620	20231027	100800	67508880	19490	19490	19490	19490	0
621	20231027	100700	67508880	19490	19490	19490	19490	0
622	20231027	100600	67508880	19490	19490	19490	19490	11
623	20231027	100500	67294490	19620	19590	19620	19590	2
624	20231027	100400	67255280	19500	19500	19500	19500	1
625	20231027	100300	67235780	19470	19470	19470	19470	0
626	20231027	100200	67235780	19470	19470	19470	19470	0
627	20231027	100100	67235780	19470	19490	19490	19470	4
628	20231027	100000	67157840	19490	19490	19490	19490	7
629	20231027	095900	67021410	19500	19510	19510	19500	23
630	20231027	095800	66572700	19510	19640	19640	19510	5
631	20231027	095700	66474890	19510	19510	19510	19510	4
632	20231027	095600	66396850	19500	19510	19510	19500	3
633	20231027	095500	66338330	19530	19540	19540	19530	4
634	20231027	095400	66260190	19740	19630	19740	19630	4
635	20231027	095300	66181540	19530	19530	19530	19530	4
636	20231027	095200	66103420	19650	19580	19650	19510	122
637	20231027	095100	63708760	19480	19580	19580	19480	10
638	20231027	095000	63513260	19580	19440	19580	19440	15
639	20231027	094900	63220440	19440	19440	19440	19440	0
640	20231027	094800	63220440	19440	19530	19530	19440	5
641	20231027	094700	63123150	19440	19440	19440	19440	4
642	20231027	094600	63045390	19440	19440	19440	19440	3
643	20231027	094500	62987070	19540	19430	19540	19430	6
644	20231027	094400	62870280	19430	19430	19430	19430	4
645	20231027	094300	62792560	19430	19430	19430	19430	0
646	20231027	094200	62792560	19430	19550	19550	19430	9
647	20231027	094100	62617090	19420	19430	19430	19420	3
648	20231027	094000	62558820	19500	19500	19500	19500	53
649	20231027	093900	61525320	19570	19500	19570	19500	5
650	20231027	093800	61427750	19500	19490	19500	19490	184
651	20231027	093700	57840570	19410	19410	19410	19410	4
652	20231027	093600	57762930	19400	19400	19400	19400	3
653	20231027	093500	57704730	19400	19410	19410	19390	69
654	20231027	093400	56366130	19390	19430	19440	19390	631
655	20231027	093300	44117790	19440	19450	19450	19440	441
656	20231027	093200	35540460	19450	19450	19450	19450	0
657	20231027	093100	35540460	19450	19450	19450	19450	3
658	20231027	093000	35482110	19450	19450	19450	19450	89
659	20231027	092900	33751060	19460	19490	19500	19450	25
660	20231027	092800	33263910	19450	19450	19500	19450	38
661	20231027	092700	32523670	19500	19490	19500	19490	20
662	20231027	092600	32133780	19450	19470	19500	19450	107
663	20231027	092500	30049010	19450	19450	19450	19450	4
664	20231027	092400	29971210	19480	19450	19490	19450	22
665	20231027	092300	29542720	19460	19470	19470	19460	43
666	20231027	092200	28705780	19470	19490	19490	19470	3
667	20231027	092100	28647330	19500	19500	19500	19500	348
668	20231027	092000	21861330	19500	19570	19570	19500	9
669	20231027	091900	21685480	19510	19510	19510	19510	4
670	20231027	091800	21607440	19510	19510	19510	19510	24
671	20231027	091700	21139200	19580	19550	19580	19510	18
672	20231027	091600	20787220	19550	19540	19550	19540	416
673	20231027	091500	12654620	19490	19560	19560	19490	10
674	20231027	091400	12459300	19490	19470	19490	19470	217
675	20231027	091300	8230060	19470	19480	19480	19470	14
676	20231027	091200	7957380	19490	19510	19510	19490	48
677	20231027	091100	7021470	19540	19500	19540	19500	11
678	20231027	091000	6806710	19560	19560	19570	19560	10
679	20231027	090900	6611090	19430	19550	19550	19430	11
680	20231027	090800	6396460	19550	19450	19550	19450	5
681	20231027	090700	6299110	19600	19510	19600	19390	290
682	20231027	090600	644780	19500	19500	19500	19500	4
683	20231027	090500	566780	19580	19580	19580	19580	2
684	20231027	090400	527620	19500	19520	19520	19500	4
685	20231027	090300	449590	19520	19520	19520	19520	4
686	20231027	090200	371510	19650	19510	19650	19510	6
687	20231027	090100	254060	19650	19500	19650	19500	7
688	20231027	090000	117140	19640	19500	19640	19500	6