KissMeData/373170/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	205300	273303650	18510	18510	18510	18510	14
3	20231027	205200	273303650	18510	18510	18510	18510	0
4	20231027	205100	273303650	18510	18510	18510	18510	0
5	20231027	205000	273303650	18510	18510	18510	18510	0
6	20231027	204900	273303650	18510	18510	18510	18510	0
7	20231027	204800	273303650	18510	18510	18510	18510	0
8	20231027	204700	273303650	18510	18510	18510	18510	0
9	20231027	204600	273303650	18510	18510	18510	18510	0
10	20231027	204500	273303650	18510	18510	18510	18510	0
11	20231027	204400	273303650	18510	18510	18510	18510	0
12	20231027	204300	273303650	18510	18510	18510	18510	0
13	20231027	204200	273303650	18510	18510	18510	18510	0
14	20231027	204100	273303650	18510	18510	18510	18510	0
15	20231027	204000	273303650	18510	18510	18510	18510	0
16	20231027	203900	273303650	18510	18510	18510	18510	0
17	20231027	203800	273303650	18510	18510	18510	18510	0
18	20231027	203700	273303650	18510	18510	18510	18510	0
19	20231027	203600	273303650	18510	18510	18510	18510	0
20	20231027	203500	273303650	18510	18510	18510	18510	0
21	20231027	203400	273303650	18510	18510	18510	18510	0
22	20231027	203300	273303650	18510	18510	18510	18510	0
23	20231027	203200	273303650	18510	18510	18510	18510	0
24	20231027	203100	273303650	18510	18510	18510	18510	0
25	20231027	203000	273303650	18510	18510	18510	18510	0
26	20231027	202900	273303650	18510	18510	18510	18510	0
27	20231027	202800	273303650	18510	18510	18510	18510	0
28	20231027	202700	273303650	18510	18510	18510	18510	0
29	20231027	202600	273303650	18510	18510	18510	18510	0
30	20231027	202500	273303650	18510	18510	18510	18510	0
31	20231027	202400	273303650	18510	18510	18510	18510	0
32	20231027	202300	273303650	18510	18510	18510	18510	14
33	20231027	202200	273303650	18510	18510	18510	18510	0
34	20231027	202100	273303650	18510	18510	18510	18510	0
35	20231027	202000	273303650	18510	18510	18510	18510	0
36	20231027	201900	273303650	18510	18510	18510	18510	0
37	20231027	201800	273303650	18510	18510	18510	18510	0
38	20231027	201700	273303650	18510	18510	18510	18510	0
39	20231027	201600	273303650	18510	18510	18510	18510	0
40	20231027	201500	273303650	18510	18510	18510	18510	0
41	20231027	201400	273303650	18510	18510	18510	18510	0
42	20231027	201300	273303650	18510	18510	18510	18510	0
43	20231027	201200	273303650	18510	18510	18510	18510	0
44	20231027	201100	273303650	18510	18510	18510	18510	0
45	20231027	201000	273303650	18510	18510	18510	18510	0
46	20231027	200900	273303650	18510	18510	18510	18510	0
47	20231027	200800	273303650	18510	18510	18510	18510	0
48	20231027	200700	273303650	18510	18510	18510	18510	0
49	20231027	200600	273303650	18510	18510	18510	18510	0
50	20231027	200500	273303650	18510	18510	18510	18510	0
51	20231027	200400	273303650	18510	18510	18510	18510	0
52	20231027	200300	273303650	18510	18510	18510	18510	0
53	20231027	200200	273303650	18510	18510	18510	18510	0
54	20231027	200100	273303650	18510	18510	18510	18510	0
55	20231027	200000	273303650	18510	18510	18510	18510	0
56	20231027	195900	273303650	18510	18510	18510	18510	0
57	20231027	195800	273303650	18510	18510	18510	18510	0
58	20231027	195700	273303650	18510	18510	18510	18510	0
59	20231027	195600	273303650	18510	18510	18510	18510	0
60	20231027	195500	273303650	18510	18510	18510	18510	0
61	20231027	195400	273303650	18510	18510	18510	18510	0
62	20231027	195300	273303650	18510	18510	18510	18510	14
63	20231027	195200	273303650	18510	18510	18510	18510	0
64	20231027	195100	273303650	18510	18510	18510	18510	0
65	20231027	195000	273303650	18510	18510	18510	18510	0
66	20231027	194900	273303650	18510	18510	18510	18510	0
67	20231027	194800	273303650	18510	18510	18510	18510	0
68	20231027	194700	273303650	18510	18510	18510	18510	0
69	20231027	194600	273303650	18510	18510	18510	18510	0
70	20231027	194500	273303650	18510	18510	18510	18510	0
71	20231027	194400	273303650	18510	18510	18510	18510	0
72	20231027	194300	273303650	18510	18510	18510	18510	0
73	20231027	194200	273303650	18510	18510	18510	18510	0
74	20231027	194100	273303650	18510	18510	18510	18510	0
75	20231027	194000	273303650	18510	18510	18510	18510	0
76	20231027	193900	273303650	18510	18510	18510	18510	0
77	20231027	193800	273303650	18510	18510	18510	18510	0
78	20231027	193700	273303650	18510	18510	18510	18510	0
79	20231027	193600	273303650	18510	18510	18510	18510	0
80	20231027	193500	273303650	18510	18510	18510	18510	0
81	20231027	193400	273303650	18510	18510	18510	18510	0
82	20231027	193300	273303650	18510	18510	18510	18510	0
83	20231027	193200	273303650	18510	18510	18510	18510	0
84	20231027	193100	273303650	18510	18510	18510	18510	0
85	20231027	193000	273303650	18510	18510	18510	18510	0
86	20231027	192900	273303650	18510	18510	18510	18510	0
87	20231027	192800	273303650	18510	18510	18510	18510	0
88	20231027	192700	273303650	18510	18510	18510	18510	0
89	20231027	192600	273303650	18510	18510	18510	18510	0
90	20231027	192500	273303650	18510	18510	18510	18510	0
91	20231027	192400	273303650	18510	18510	18510	18510	0
92	20231027	192300	273303650	18510	18510	18510	18510	14
93	20231027	192200	273303650	18510	18510	18510	18510	0
94	20231027	192100	273303650	18510	18510	18510	18510	0
95	20231027	192000	273303650	18510	18510	18510	18510	0
96	20231027	191900	273303650	18510	18510	18510	18510	0
97	20231027	191800	273303650	18510	18510	18510	18510	0
98	20231027	191700	273303650	18510	18510	18510	18510	0
99	20231027	191600	273303650	18510	18510	18510	18510	0
100	20231027	191500	273303650	18510	18510	18510	18510	0
101	20231027	191400	273303650	18510	18510	18510	18510	0
102	20231027	191300	273303650	18510	18510	18510	18510	0
103	20231027	191200	273303650	18510	18510	18510	18510	0
104	20231027	191100	273303650	18510	18510	18510	18510	0
105	20231027	191000	273303650	18510	18510	18510	18510	0
106	20231027	190900	273303650	18510	18510	18510	18510	0
107	20231027	190800	273303650	18510	18510	18510	18510	0
108	20231027	190700	273303650	18510	18510	18510	18510	0
109	20231027	190600	273303650	18510	18510	18510	18510	0
110	20231027	190500	273303650	18510	18510	18510	18510	0
111	20231027	190400	273303650	18510	18510	18510	18510	0
112	20231027	190300	273303650	18510	18510	18510	18510	0
113	20231027	190200	273303650	18510	18510	18510	18510	0
114	20231027	190100	273303650	18510	18510	18510	18510	0
115	20231027	190000	273303650	18510	18510	18510	18510	0
116	20231027	185900	273303650	18510	18510	18510	18510	0
117	20231027	185800	273303650	18510	18510	18510	18510	0
118	20231027	185700	273303650	18510	18510	18510	18510	0
119	20231027	185600	273303650	18510	18510	18510	18510	0
120	20231027	185500	273303650	18510	18510	18510	18510	0
121	20231027	185400	273303650	18510	18510	18510	18510	0
122	20231027	185300	273303650	18510	18510	18510	18510	14
123	20231027	185200	273303650	18510	18510	18510	18510	0
124	20231027	185100	273303650	18510	18510	18510	18510	0
125	20231027	185000	273303650	18510	18510	18510	18510	0
126	20231027	184900	273303650	18510	18510	18510	18510	0
127	20231027	184800	273303650	18510	18510	18510	18510	0
128	20231027	184700	273303650	18510	18510	18510	18510	0
129	20231027	184600	273303650	18510	18510	18510	18510	0
130	20231027	184500	273303650	18510	18510	18510	18510	0
131	20231027	184400	273303650	18510	18510	18510	18510	0
132	20231027	184300	273303650	18510	18510	18510	18510	0
133	20231027	184200	273303650	18510	18510	18510	18510	0
134	20231027	184100	273303650	18510	18510	18510	18510	0
135	20231027	184000	273303650	18510	18510	18510	18510	0
136	20231027	183900	273303650	18510	18510	18510	18510	0
137	20231027	183800	273303650	18510	18510	18510	18510	0
138	20231027	183700	273303650	18510	18510	18510	18510	0
139	20231027	183600	273303650	18510	18510	18510	18510	0
140	20231027	183500	273303650	18510	18510	18510	18510	0
141	20231027	183400	273303650	18510	18510	18510	18510	0
142	20231027	183300	273303650	18510	18510	18510	18510	0
143	20231027	183200	273303650	18510	18510	18510	18510	0
144	20231027	183100	273303650	18510	18510	18510	18510	0
145	20231027	183000	273303650	18510	18510	18510	18510	0
146	20231027	182900	273303650	18510	18510	18510	18510	0
147	20231027	182800	273303650	18510	18510	18510	18510	0
148	20231027	182700	273303650	18510	18510	18510	18510	0
149	20231027	182600	273303650	18510	18510	18510	18510	0
150	20231027	182500	273303650	18510	18510	18510	18510	0
151	20231027	182400	273303650	18510	18510	18510	18510	0
152	20231027	182300	273303650	18510	18510	18510	18510	14
153	20231027	182200	273303650	18510	18510	18510	18510	0
154	20231027	182100	273303650	18510	18510	18510	18510	0
155	20231027	182000	273303650	18510	18510	18510	18510	0
156	20231027	181900	273303650	18510	18510	18510	18510	0
157	20231027	181800	273303650	18510	18510	18510	18510	0
158	20231027	181700	273303650	18510	18510	18510	18510	0
159	20231027	181600	273303650	18510	18510	18510	18510	0
160	20231027	181500	273303650	18510	18510	18510	18510	0
161	20231027	181400	273303650	18510	18510	18510	18510	0
162	20231027	181300	273303650	18510	18510	18510	18510	0
163	20231027	181200	273303650	18510	18510	18510	18510	0
164	20231027	181100	273303650	18510	18510	18510	18510	0
165	20231027	181000	273303650	18510	18510	18510	18510	0
166	20231027	180900	273303650	18510	18510	18510	18510	0
167	20231027	180800	273303650	18510	18510	18510	18510	0
168	20231027	180700	273303650	18510	18510	18510	18510	0
169	20231027	180600	273303650	18510	18510	18510	18510	0
170	20231027	180500	273303650	18510	18510	18510	18510	0
171	20231027	180400	273303650	18510	18510	18510	18510	0
172	20231027	180300	273303650	18510	18510	18510	18510	0
173	20231027	180200	273303650	18510	18510	18510	18510	0
174	20231027	180100	273303650	18510	18510	18510	18510	0
175	20231027	180000	273303650	18510	18510	18510	18510	0
176	20231027	175900	273303650	18510	18510	18510	18510	0
177	20231027	175800	273303650	18510	18510	18510	18510	0
178	20231027	175700	273303650	18510	18510	18510	18510	0
179	20231027	175600	273303650	18510	18510	18510	18510	0
180	20231027	175500	273303650	18510	18510	18510	18510	0
181	20231027	175400	273303650	18510	18510	18510	18510	0
182	20231027	175300	273303650	18510	18510	18510	18510	14
183	20231027	175200	273303650	18510	18510	18510	18510	0
184	20231027	175100	273303650	18510	18510	18510	18510	0
185	20231027	175000	273303650	18510	18510	18510	18510	0
186	20231027	174900	273303650	18510	18510	18510	18510	0
187	20231027	174800	273303650	18510	18510	18510	18510	0
188	20231027	174700	273303650	18510	18510	18510	18510	0
189	20231027	174600	273303650	18510	18510	18510	18510	0
190	20231027	174500	273303650	18510	18510	18510	18510	0
191	20231027	174400	273303650	18510	18510	18510	18510	0
192	20231027	174300	273303650	18510	18510	18510	18510	0
193	20231027	174200	273303650	18510	18510	18510	18510	0
194	20231027	174100	273303650	18510	18510	18510	18510	0
195	20231027	174000	273303650	18510	18510	18510	18510	0
196	20231027	173900	273303650	18510	18510	18510	18510	0
197	20231027	173800	273303650	18510	18510	18510	18510	0
198	20231027	173700	273303650	18510	18510	18510	18510	0
199	20231027	173600	273303650	18510	18510	18510	18510	0
200	20231027	173500	273303650	18510	18510	18510	18510	0
201	20231027	173400	273303650	18510	18510	18510	18510	0
202	20231027	173300	273303650	18510	18510	18510	18510	0
203	20231027	173200	273303650	18510	18510	18510	18510	0
204	20231027	173100	273303650	18510	18510	18510	18510	0
205	20231027	173000	273303650	18510	18510	18510	18510	0
206	20231027	172900	273303650	18510	18510	18510	18510	0
207	20231027	172800	273303650	18510	18510	18510	18510	0
208	20231027	172700	273303650	18510	18510	18510	18510	0
209	20231027	172600	273303650	18510	18510	18510	18510	0
210	20231027	172500	273303650	18510	18510	18510	18510	0
211	20231027	172400	273303650	18510	18510	18510	18510	0
212	20231027	172300	273303650	18510	18510	18510	18510	14
213	20231027	172200	273303650	18510	18510	18510	18510	0
214	20231027	172100	273303650	18510	18510	18510	18510	0
215	20231027	172000	273303650	18510	18510	18510	18510	0
216	20231027	171900	273303650	18510	18510	18510	18510	0
217	20231027	171800	273303650	18510	18510	18510	18510	0
218	20231027	171700	273303650	18510	18510	18510	18510	0
219	20231027	171600	273303650	18510	18510	18510	18510	0
220	20231027	171500	273303650	18510	18510	18510	18510	0
221	20231027	171400	273303650	18510	18510	18510	18510	0
222	20231027	171300	273303650	18510	18510	18510	18510	0
223	20231027	171200	273303650	18510	18510	18510	18510	0
224	20231027	171100	273303650	18510	18510	18510	18510	0
225	20231027	171000	273303650	18510	18510	18510	18510	0
226	20231027	170900	273303650	18510	18510	18510	18510	0
227	20231027	170800	273303650	18510	18510	18510	18510	0
228	20231027	170700	273303650	18510	18510	18510	18510	0
229	20231027	170600	273303650	18510	18510	18510	18510	0
230	20231027	170500	273303650	18510	18510	18510	18510	0
231	20231027	170400	273303650	18510	18510	18510	18510	0
232	20231027	170300	273303650	18510	18510	18510	18510	0
233	20231027	170200	273303650	18510	18510	18510	18510	0
234	20231027	170100	273303650	18510	18510	18510	18510	0
235	20231027	170000	273303650	18510	18510	18510	18510	0
236	20231027	165900	273303650	18510	18510	18510	18510	0
237	20231027	165800	273303650	18510	18510	18510	18510	0
238	20231027	165700	273303650	18510	18510	18510	18510	0
239	20231027	165600	273303650	18510	18510	18510	18510	0
240	20231027	165500	273303650	18510	18510	18510	18510	0
241	20231027	165400	273303650	18510	18510	18510	18510	0
242	20231027	165300	273303650	18510	18510	18510	18510	14
243	20231027	165200	273303650	18510	18510	18510	18510	0
244	20231027	165100	273303650	18510	18510	18510	18510	0
245	20231027	165000	273303650	18510	18510	18510	18510	0
246	20231027	164900	273303650	18510	18510	18510	18510	0
247	20231027	164800	273303650	18510	18510	18510	18510	0
248	20231027	164700	273303650	18510	18510	18510	18510	0
249	20231027	164600	273303650	18510	18510	18510	18510	0
250	20231027	164500	273303650	18510	18510	18510	18510	0
251	20231027	164400	273303650	18510	18510	18510	18510	0
252	20231027	164300	273303650	18510	18510	18510	18510	0
253	20231027	164200	273303650	18510	18510	18510	18510	0
254	20231027	164100	273303650	18510	18510	18510	18510	0
255	20231027	164000	273303650	18510	18510	18510	18510	0
256	20231027	163900	273303650	18510	18510	18510	18510	0
257	20231027	163800	273303650	18510	18510	18510	18510	0
258	20231027	163700	273303650	18510	18510	18510	18510	0
259	20231027	163600	273303650	18510	18510	18510	18510	0
260	20231027	163500	273303650	18510	18510	18510	18510	0
261	20231027	163400	273303650	18510	18510	18510	18510	0
262	20231027	163300	273303650	18510	18510	18510	18510	0
263	20231027	163200	273303650	18510	18510	18510	18510	0
264	20231027	163100	273303650	18510	18510	18510	18510	0
265	20231027	163000	273303650	18510	18510	18510	18510	0
266	20231027	162900	273303650	18510	18510	18510	18510	0
267	20231027	162800	273303650	18510	18510	18510	18510	0
268	20231027	162700	273303650	18510	18510	18510	18510	0
269	20231027	162600	273303650	18510	18510	18510	18510	0
270	20231027	162500	273303650	18510	18510	18510	18510	0
271	20231027	162400	273303650	18510	18510	18510	18510	0
272	20231027	162300	273303650	18510	18510	18510	18510	14
273	20231027	162200	273303650	18510	18510	18510	18510	0
274	20231027	162100	273303650	18510	18510	18510	18510	0
275	20231027	162000	273303650	18510	18510	18510	18510	0
276	20231027	161900	273303650	18510	18510	18510	18510	0
277	20231027	161800	273303650	18510	18510	18510	18510	0
278	20231027	161700	273303650	18510	18510	18510	18510	0
279	20231027	161600	273303650	18510	18510	18510	18510	0
280	20231027	161500	273303650	18510	18510	18510	18510	0
281	20231027	161400	273303650	18510	18510	18510	18510	0
282	20231027	161300	273303650	18510	18510	18510	18510	0
283	20231027	161200	273303650	18510	18510	18510	18510	0
284	20231027	161100	273303650	18510	18510	18510	18510	0
285	20231027	161000	273303650	18510	18510	18510	18510	0
286	20231027	160900	273303650	18510	18510	18510	18510	0
287	20231027	160800	273303650	18510	18510	18510	18510	0
288	20231027	160700	273303650	18510	18510	18510	18510	0
289	20231027	160600	273303650	18510	18510	18510	18510	0
290	20231027	160500	273303650	18510	18510	18510	18510	0
291	20231027	160400	273303650	18510	18510	18510	18510	0
292	20231027	160300	273303650	18510	18510	18510	18510	0
293	20231027	160200	273303650	18510	18510	18510	18510	0
294	20231027	160100	273303650	18510	18510	18510	18510	0
295	20231027	160000	273303650	18510	18510	18510	18510	0
296	20231027	155900	273303650	18510	18510	18510	18510	0
297	20231027	155800	273303650	18510	18510	18510	18510	0
298	20231027	155700	273303650	18510	18510	18510	18510	0
299	20231027	155600	273303650	18510	18510	18510	18510	0
300	20231027	155500	273303650	18510	18510	18510	18510	0
301	20231027	155400	273303650	18510	18510	18510	18510	0
302	20231027	155300	273303650	18510	18510	18510	18510	14
303	20231027	155200	273303650	18510	18510	18510	18510	0
304	20231027	155100	273303650	18510	18510	18510	18510	0
305	20231027	155000	273303650	18510	18510	18510	18510	0
306	20231027	154900	273303650	18510	18510	18510	18510	0
307	20231027	154800	273303650	18510	18510	18510	18510	0
308	20231027	154700	273303650	18510	18510	18510	18510	0
309	20231027	154600	273303650	18510	18510	18510	18510	0
310	20231027	154500	273303650	18510	18510	18510	18510	0
311	20231027	154400	273303650	18510	18510	18510	18510	0
312	20231027	154300	273303650	18510	18510	18510	18510	0
313	20231027	154200	273303650	18510	18510	18510	18510	0
314	20231027	154100	273303650	18510	18510	18510	18510	0
315	20231027	154000	273303650	18510	18510	18510	18510	0
316	20231027	153900	273303650	18510	18510	18510	18510	0
317	20231027	153800	273303650	18510	18510	18510	18510	0
318	20231027	153700	273303650	18510	18510	18510	18510	0
319	20231027	153600	273303650	18510	18510	18510	18510	0
320	20231027	153500	273303650	18510	18510	18510	18510	0
321	20231027	153400	273303650	18510	18510	18510	18510	0
322	20231027	153300	273303650	18510	18510	18510	18510	0
323	20231027	153200	273303650	18510	18510	18510	18510	0
324	20231027	153100	273303650	18510	18510	18510	18510	0
325	20231027	153000	273303650	18510	18510	18510	18510	14
326	20231027	152900	273044510	18510	18510	18510	18510	0
327	20231027	152800	273044510	18510	18510	18510	18510	0
328	20231027	152700	273044510	18510	18510	18510	18510	0
329	20231027	152600	273044510	18510	18510	18510	18510	0
330	20231027	152500	273044510	18510	18510	18510	18510	0
331	20231027	152400	273044510	18510	18510	18510	18510	0
332	20231027	152300	273044510	18510	18510	18510	18510	0
333	20231027	152200	273044510	18510	18510	18510	18510	0
334	20231027	152100	273044510	18510	18510	18510	18510	0
335	20231027	152000	273044510	18510	18510	18510	18510	0
336	20231027	151900	273044510	18510	18510	18510	18510	2
337	20231027	151800	273007490	18510	18510	18510	18510	1
338	20231027	151700	272988980	18510	18510	18510	18510	0
339	20231027	151600	272988980	18510	18510	18510	18510	0
340	20231027	151500	272988980	18510	18510	18510	18510	1
341	20231027	151400	272970470	18600	18600	18600	18600	0
342	20231027	151300	272970470	18600	18600	18600	18600	182
343	20231027	151200	269585270	18600	18600	18600	18600	17
344	20231027	151100	269269070	18600	18600	18600	18600	318
345	20231027	151000	263354270	18610	18620	18620	18610	19
346	20231027	150900	263000670	18620	18620	18620	18620	0
347	20231027	150800	263000670	18620	18620	18620	18620	70
348	20231027	150700	261697270	18620	18620	18620	18620	0
349	20231027	150600	261697270	18620	18620	18620	18620	0
350	20231027	150500	261697270	18620	18620	18620	18620	0
351	20231027	150400	261697270	18620	18620	18620	18620	0
352	20231027	150300	261697270	18620	18620	18620	18620	0
353	20231027	150200	261697270	18620	18600	18620	18600	5
354	20231027	150100	261604230	18610	18610	18610	18610	360
355	20231027	150000	254904630	18620	18620	18620	18620	53
356	20231027	145900	253917770	18670	18670	18670	18670	14
357	20231027	145800	253656390	18670	18670	18670	18670	6
358	20231027	145700	253544370	18670	18670	18670	18670	0
359	20231027	145600	253544370	18670	18610	18670	18610	2
360	20231027	145500	253507090	18650	18650	18650	18650	82
361	20231027	145400	251977790	18650	18650	18650	18650	10
362	20231027	145300	251791290	18650	18650	18650	18650	0
363	20231027	145200	251791290	18650	18650	18650	18650	4
364	20231027	145100	251716690	18650	18650	18650	18650	0
365	20231027	145000	251716690	18650	18650	18650	18650	10
366	20231027	144900	251530190	18650	18650	18650	18650	0
367	20231027	144800	251530190	18650	18650	18650	18650	5
368	20231027	144700	251436940	18650	18650	18650	18650	0
369	20231027	144600	251436940	18650	18650	18650	18650	20
370	20231027	144500	251063940	18660	18660	18660	18660	0
371	20231027	144400	251063940	18660	18660	18660	18660	0
372	20231027	144300	251063940	18660	18660	18660	18660	6
373	20231027	144200	250951980	18670	18670	18670	18670	0
374	20231027	144100	250951980	18670	18670	18670	18670	0
375	20231027	144000	250951980	18670	18680	18680	18670	54
376	20231027	143900	249943490	18680	18680	18680	18680	0
377	20231027	143800	249943490	18680	18680	18680	18680	0
378	20231027	143700	249943490	18680	18680	18680	18680	5
379	20231027	143600	249850090	18690	18690	18690	18690	0
380	20231027	143500	249850090	18690	18690	18690	18690	4
381	20231027	143400	249775330	18690	18690	18690	18690	0
382	20231027	143300	249775330	18690	18690	18690	18690	10
383	20231027	143200	249588430	18690	18690	18690	18690	0
384	20231027	143100	249588430	18690	18690	18690	18690	0
385	20231027	143000	249588430	18690	18690	18690	18690	0
386	20231027	142900	249588430	18690	18690	18690	18690	0
387	20231027	142800	249588430	18690	18690	18690	18690	0
388	20231027	142700	249588430	18690	18690	18690	18690	0
389	20231027	142600	249588430	18690	18690	18690	18690	0
390	20231027	142500	249588430	18690	18690	18690	18690	0
391	20231027	142400	249588430	18690	18690	18690	18690	0
392	20231027	142300	249588430	18690	18690	18690	18690	0
393	20231027	142200	249588430	18690	18690	18690	18690	0
394	20231027	142100	249588430	18690	18690	18690	18690	0
395	20231027	142000	249588430	18690	18690	18690	18690	0
396	20231027	141900	249588430	18690	18690	18690	18690	0
397	20231027	141800	249588430	18690	18690	18690	18690	0
398	20231027	141700	249588430	18690	18690	18690	18690	0
399	20231027	141600	249588430	18690	18690	18690	18690	0
400	20231027	141500	249588430	18690	18690	18690	18690	0
401	20231027	141400	249588430	18690	18690	18690	18690	1
402	20231027	141300	249569740	18690	18690	18690	18690	0
403	20231027	141200	249569740	18690	18690	18690	18690	0
404	20231027	141100	249569740	18690	18690	18690	18690	0
405	20231027	141000	249569740	18690	18690	18690	18690	0
406	20231027	140900	249569740	18690	18690	18690	18690	0
407	20231027	140800	249569740	18690	18690	18690	18690	0
408	20231027	140700	249569740	18690	18690	18690	18690	0
409	20231027	140600	249569740	18690	18690	18690	18690	0
410	20231027	140500	249569740	18690	18690	18690	18690	0
411	20231027	140400	249569740	18690	18690	18690	18690	1
412	20231027	140300	249551050	18690	18690	18690	18690	0
413	20231027	140200	249551050	18690	18690	18690	18690	0
414	20231027	140100	249551050	18690	18690	18690	18690	0
415	20231027	140000	249551050	18690	18690	18690	18690	0
416	20231027	135900	249551050	18690	18690	18690	18690	0
417	20231027	135800	249551050	18690	18690	18690	18690	0
418	20231027	135700	249551050	18690	18690	18690	18690	0
419	20231027	135600	249551050	18690	18690	18690	18690	0
420	20231027	135500	249551050	18690	18690	18690	18690	0
421	20231027	135400	249551050	18690	18690	18690	18690	0
422	20231027	135300	249551050	18690	18690	18690	18690	0
423	20231027	135200	249551050	18690	18690	18690	18690	0
424	20231027	135100	249551050	18690	18690	18690	18690	0
425	20231027	135000	249551050	18690	18690	18690	18690	0
426	20231027	134900	249551050	18690	18690	18690	18690	0
427	20231027	134800	249551050	18690	18690	18690	18690	0
428	20231027	134700	249551050	18690	18690	18690	18690	0
429	20231027	134600	249551050	18690	18690	18690	18690	0
430	20231027	134500	249551050	18690	18690	18690	18690	0
431	20231027	134400	249551050	18690	18690	18690	18690	0
432	20231027	134300	249551050	18690	18690	18690	18690	1
433	20231027	134200	249532360	18680	18680	18680	18680	0
434	20231027	134100	249532360	18680	18680	18680	18680	0
435	20231027	134000	249532360	18680	18680	18680	18680	0
436	20231027	133900	249532360	18680	18680	18680	18680	0
437	20231027	133800	249532360	18680	18680	18680	18680	0
438	20231027	133700	249532360	18680	18680	18680	18680	0
439	20231027	133600	249532360	18680	18680	18680	18680	0
440	20231027	133500	249532360	18680	18680	18680	18680	0
441	20231027	133400	249532360	18680	18680	18680	18680	0
442	20231027	133300	249532360	18680	18680	18680	18680	0
443	20231027	133200	249532360	18680	18680	18680	18680	0
444	20231027	133100	249532360	18680	18680	18680	18680	0
445	20231027	133000	249532360	18680	18680	18680	18680	0
446	20231027	132900	249532360	18680	18680	18680	18680	0
447	20231027	132800	249532360	18680	18680	18680	18680	4
448	20231027	132700	249457640	18680	18680	18680	18680	59
449	20231027	132600	248355520	18680	18680	18680	18680	10
450	20231027	132500	248168720	18700	18700	18700	18700	30
451	20231027	132400	247607720	18700	18700	18700	18700	7
452	20231027	132300	247476820	18700	18700	18700	18700	2
453	20231027	132200	247439420	18700	18700	18700	18700	0
454	20231027	132100	247439420	18700	18700	18700	18700	0
455	20231027	132000	247439420	18700	18750	18750	18700	2
456	20231027	131900	247401970	18750	18750	18750	18750	0
457	20231027	131800	247401970	18750	18750	18750	18750	0
458	20231027	131700	247401970	18750	18750	18750	18750	20
459	20231027	131600	247026970	18800	18800	18800	18800	0
460	20231027	131500	247026970	18800	18800	18800	18800	0
461	20231027	131400	247026970	18800	18800	18800	18800	59
462	20231027	131300	245917770	18800	18800	18800	18800	0
463	20231027	131200	245917770	18800	18800	18800	18800	0
464	20231027	131100	245917770	18800	18800	18800	18800	1
465	20231027	131000	245898970	18800	18800	18800	18800	4
466	20231027	130900	245823770	18800	18800	18800	18800	49
467	20231027	130800	244902570	18800	18800	18800	18800	0
468	20231027	130700	244902570	18800	18800	18800	18800	1
469	20231027	130600	244883770	18730	18700	18730	18700	422
470	20231027	130500	236992340	18690	18690	18690	18690	0
471	20231027	130400	236992340	18690	18690	18690	18690	0
472	20231027	130300	236992340	18690	18690	18690	18690	0
473	20231027	130200	236992340	18690	18690	18690	18690	1
474	20231027	130100	236973650	18690	18690	18690	18690	15
475	20231027	130000	236693300	18700	18700	18700	18700	0
476	20231027	125900	236693300	18700	18700	18700	18700	0
477	20231027	125800	236693300	18700	18700	18700	18700	0
478	20231027	125700	236693300	18700	18700	18700	18700	2
479	20231027	125600	236655900	18700	18700	18700	18700	0
480	20231027	125500	236655900	18700	18700	18700	18700	77
481	20231027	125400	235216000	18700	18700	18700	18700	3
482	20231027	125300	235159900	18730	18730	18730	18730	0
483	20231027	125200	235159900	18730	18730	18730	18730	0
484	20231027	125100	235159900	18730	18730	18730	18730	0
485	20231027	125000	235159900	18730	18790	18790	18730	199
486	20231027	124900	231432450	18790	18800	18800	18790	39
487	20231027	124800	230699470	18820	18820	18820	18820	0
488	20231027	124700	230699470	18820	18820	18820	18820	0
489	20231027	124600	230699470	18820	18820	18820	18820	0
490	20231027	124500	230699470	18820	18820	18820	18820	5
491	20231027	124400	230605370	18840	18840	18840	18830	873
492	20231027	124300	214158370	18850	18850	18850	18850	34
493	20231027	124200	213517470	18850	18850	18850	18850	0
494	20231027	124100	213517470	18850	18850	18850	18850	0
495	20231027	124000	213517470	18850	18850	18850	18850	0
496	20231027	123900	213517470	18850	18850	18850	18850	0
497	20231027	123800	213517470	18850	18850	18850	18850	45
498	20231027	123700	212669220	18840	18990	18990	18840	417
499	20231027	123600	204807330	18990	19050	19050	18990	139
500	20231027	123500	202165310	19050	19050	19050	19050	0
501	20231027	123400	202165310	19050	19050	19050	19050	0
502	20231027	123300	202165310	19050	19050	19050	19050	0
503	20231027	123200	202165310	19050	19050	19050	19050	1
504	20231027	123100	202146260	19050	19060	19060	19050	53
505	20231027	123000	201136130	19160	19160	19160	19160	0
506	20231027	122900	201136130	19160	19160	19160	19160	0
507	20231027	122800	201136130	19160	19160	19160	19160	6
508	20231027	122700	201021170	19170	19170	19170	19170	0
509	20231027	122600	201021170	19170	19170	19170	19170	0
510	20231027	122500	201021170	19170	19170	19170	19170	0
511	20231027	122400	201021170	19170	19170	19170	19170	1
512	20231027	122300	201002000	19110	19110	19110	19110	0
513	20231027	122200	201002000	19110	19110	19110	19110	0
514	20231027	122100	201002000	19110	19110	19110	19110	0
515	20231027	122000	201002000	19110	19110	19110	19110	61
516	20231027	121900	199836290	19110	19110	19110	19110	0
517	20231027	121800	199836290	19110	19110	19110	19110	0
518	20231027	121700	199836290	19110	19110	19110	19110	0
519	20231027	121600	199836290	19110	19110	19110	19110	15
520	20231027	121500	199549640	19110	19110	19110	19110	0
521	20231027	121400	199549640	19110	19110	19110	19110	0
522	20231027	121300	199549640	19110	19110	19110	19110	12
523	20231027	121200	199320320	19300	19300	19300	19300	0
524	20231027	121100	199320320	19300	19300	19300	19300	0
525	20231027	121000	199320320	19300	19300	19300	19300	0
526	20231027	120900	199320320	19300	19310	19430	19300	383
527	20231027	120800	191920880	19300	19210	19300	19200	273
528	20231027	120700	186666160	19200	19030	19200	19030	2
529	20231027	120600	186627930	19210	19210	19210	19210	0
530	20231027	120500	186627930	19210	19210	19210	19210	0
531	20231027	120400	186627930	19210	19210	19210	19210	0
532	20231027	120300	186627930	19210	19210	19210	19210	0
533	20231027	120200	186627930	19210	19210	19210	19210	0
534	20231027	120100	186627930	19210	19170	19210	19170	421
535	20231027	120000	178544140	19180	19160	19190	19160	237
536	20231027	115900	173997250	19160	19140	19160	19140	86
537	20231027	115800	172350550	19150	19150	19150	19150	0
538	20231027	115700	172350550	19150	19150	19150	19150	0
539	20231027	115600	172350550	19150	19150	19150	19150	0
540	20231027	115500	172350550	19150	19130	19150	19120	13
541	20231027	115400	172101950	19150	19140	19150	19140	125
542	20231027	115300	169708460	19140	19110	19140	19110	222
543	20231027	115200	165460000	19000	19000	19000	19000	10
544	20231027	115100	165270000	19000	19000	19000	19000	5
545	20231027	115000	165175000	19000	19000	19000	19000	0
546	20231027	114900	165175000	19000	19000	19000	19000	0
547	20231027	114800	165175000	19000	19000	19000	19000	15
548	20231027	114700	164890000	19000	19000	19000	19000	0
549	20231027	114600	164890000	19000	19000	19000	19000	0
550	20231027	114500	164890000	19000	19000	19000	19000	10
551	20231027	114400	164700000	19120	19120	19120	19120	0
552	20231027	114300	164700000	19120	19120	19120	19120	1
553	20231027	114200	164680880	19010	19010	19010	19010	5
554	20231027	114100	164585830	19010	19010	19010	19010	0
555	20231027	114000	164585830	19010	19010	19010	19010	18
556	20231027	113900	164243650	19000	19000	19000	19000	0
557	20231027	113800	164243650	19000	19000	19000	19000	0
558	20231027	113700	164243650	19000	19000	19000	19000	0
559	20231027	113600	164243650	19000	19000	19000	19000	0
560	20231027	113500	164243650	19000	19000	19000	19000	0
561	20231027	113400	164243650	19000	19000	19000	19000	0
562	20231027	113300	164243650	19000	19000	19000	19000	1
563	20231027	113200	164224650	19000	19000	19000	19000	0
564	20231027	113100	164224650	19000	19000	19000	19000	0
565	20231027	113000	164224650	19000	19000	19000	19000	1
566	20231027	112900	164205650	18990	18990	18990	18990	0
567	20231027	112800	164205650	18990	18880	18990	18880	22
568	20231027	112700	163787980	18880	18880	18880	18880	0
569	20231027	112600	163787980	18880	18880	18880	18880	0
570	20231027	112500	163787980	18880	18880	18880	18880	0
571	20231027	112400	163787980	18880	18880	18880	18880	1
572	20231027	112300	163769100	18860	18860	18860	18860	0
573	20231027	112200	163769100	18860	18860	18860	18860	6
574	20231027	112100	163655940	18990	18990	18990	18990	0
575	20231027	112000	163655940	18990	18970	18990	18970	118
576	20231027	111900	161415420	18990	18990	18990	18990	0
577	20231027	111800	161415420	18990	18990	18990	18990	1
578	20231027	111700	161396430	18990	18980	18990	18860	17
579	20231027	111600	161073830	18990	18990	18990	18990	0
580	20231027	111500	161073830	18990	18990	18990	18990	9
581	20231027	111400	160902920	18840	18840	18840	18840	0
582	20231027	111300	160902920	18840	18840	18840	18840	0
583	20231027	111200	160902920	18840	18840	18840	18840	0
584	20231027	111100	160902920	18840	18840	18840	18840	0
585	20231027	111000	160902920	18840	18840	18840	18840	0
586	20231027	110900	160902920	18840	18840	18840	18840	75
587	20231027	110800	159489920	18840	18840	18840	18840	120
588	20231027	110700	157229120	18840	18850	18850	18840	103
589	20231027	110600	155288410	18850	18850	18850	18850	1
590	20231027	110500	155269560	18990	18990	18990	18990	0
591	20231027	110400	155269560	18990	18990	18990	18990	0
592	20231027	110300	155269560	18990	18990	18990	18990	0
593	20231027	110200	155269560	18990	18990	18990	18990	0
594	20231027	110100	155269560	18990	18990	18990	18990	13
595	20231027	110000	155022690	19000	19000	19000	19000	0
596	20231027	105900	155022690	19000	19000	19000	19000	97
597	20231027	105800	153179690	19000	19000	19000	19000	1
598	20231027	105700	153160690	19080	19080	19080	19080	0
599	20231027	105600	153160690	19080	19080	19080	19080	11
600	20231027	105500	152950810	19080	19080	19080	19080	4
601	20231027	105400	152874490	19080	19080	19080	19080	0
602	20231027	105300	152874490	19080	19080	19080	19080	0
603	20231027	105200	152874490	19080	19000	19080	19000	553
604	20231027	105100	142323840	19000	19000	19000	19000	48
605	20231027	105000	141411840	19000	19000	19000	19000	2
606	20231027	104900	141373840	18890	18890	18890	18890	0
607	20231027	104800	141373840	18890	18890	18890	18890	3
608	20231027	104700	141317170	18910	18910	18910	18910	0
609	20231027	104600	141317170	18910	18900	18910	18900	38
610	20231027	104500	140598690	18900	18900	18900	18900	20
611	20231027	104400	140220690	18900	18900	18900	18900	0
612	20231027	104300	140220690	18900	18900	18900	18900	1
613	20231027	104200	140201790	18840	18840	18840	18840	0
614	20231027	104100	140201790	18840	18840	18840	18840	20
615	20231027	104000	139824990	18840	18840	18840	18840	30
616	20231027	103900	139259790	18840	18840	18840	18840	0
617	20231027	103800	139259790	18840	18840	18840	18840	0
618	20231027	103700	139259790	18840	18830	18840	18830	176
619	20231027	103600	135944020	18830	18830	18830	18830	0
620	20231027	103500	135944020	18830	18830	18830	18830	36
621	20231027	103400	135266140	18830	18790	18830	18790	82
622	20231027	103300	133725320	18680	18680	18680	18680	0
623	20231027	103200	133725320	18680	18680	18680	18680	95
624	20231027	103100	131950720	18680	18680	18680	18680	1
625	20231027	103000	131932040	18680	18680	18680	18680	0
626	20231027	102900	131932040	18680	18680	18680	18680	1
627	20231027	102800	131913360	18770	18770	18770	18770	10
628	20231027	102700	131725660	18790	18790	18790	18790	0
629	20231027	102600	131725660	18790	18790	18790	18790	0
630	20231027	102500	131725660	18790	18790	18790	18790	0
631	20231027	102400	131725660	18790	18790	18790	18790	27
632	20231027	102300	131218330	18790	18790	18790	18790	94
633	20231027	102200	129452070	18790	18620	18790	18620	137
634	20231027	102100	126887160	18540	18550	18550	18540	10
635	20231027	102000	126701750	18530	18530	18530	18530	10
636	20231027	101900	126516450	18610	18610	18610	18610	100
637	20231027	101800	124655450	18610	18610	18610	18610	0
638	20231027	101700	124655450	18610	18610	18610	18610	6
639	20231027	101600	124543790	18390	18390	18390	18390	1
640	20231027	101500	124525400	18380	18380	18380	18380	0
641	20231027	101400	124525400	18380	18380	18380	18380	10
642	20231027	101300	124341600	18380	18380	18380	18380	2
643	20231027	101200	124304840	18380	18380	18380	18380	2
644	20231027	101100	124268080	18390	18380	18390	18380	2
645	20231027	101000	124231310	18380	18380	18380	18380	1
646	20231027	100900	124212930	18370	18500	18510	18370	279
647	20231027	100800	119051040	18370	18190	18370	18190	959
648	20231027	100700	101459280	18190	18330	18330	18180	18
649	20231027	100600	101129780	18140	18140	18140	18140	0
650	20231027	100500	101129780	18140	18180	18180	18140	45
651	20231027	100400	100312900	18180	18300	18300	18180	50
652	20231027	100300	99400640	18350	18300	18350	18300	6
653	20231027	100200	99290590	18350	18350	18350	18350	5
654	20231027	100100	99198840	18360	18360	18360	18360	0
655	20231027	100000	99198840	18360	18360	18360	18360	0
656	20231027	095900	99198840	18360	18360	18360	18360	10
657	20231027	095800	99015240	18360	18360	18360	18360	21
658	20231027	095700	98629680	18360	18360	18360	18360	4
659	20231027	095600	98556240	18360	18360	18360	18360	0
660	20231027	095500	98556240	18360	18360	18360	18360	0
661	20231027	095400	98556240	18360	18360	18360	18360	1
662	20231027	095300	98537880	18360	18360	18360	18360	0
663	20231027	095200	98537880	18360	18360	18360	18360	1
664	20231027	095100	98519520	18350	18340	18350	18340	103
665	20231027	095000	96629800	18330	18330	18330	18330	24
666	20231027	094900	96189880	18330	18330	18330	18330	20
667	20231027	094800	95823280	18330	18200	18330	18200	4
668	20231027	094700	95750090	18190	18190	18190	18190	0
669	20231027	094600	95750090	18190	18140	18190	18140	106
670	20231027	094500	93824570	18150	18150	18170	18140	128
671	20231027	094400	91501510	18140	18140	18140	18140	284
672	20231027	094300	86349750	18140	18170	18170	18140	205
673	20231027	094200	82630690	18170	18180	18180	18170	28
674	20231027	094100	82121820	18190	18190	18190	18190	0
675	20231027	094000	82121820	18190	18190	18190	18190	6
676	20231027	093900	82012680	18190	18190	18190	18190	0
677	20231027	093800	82012680	18190	18190	18190	18190	0
678	20231027	093700	82012680	18190	18200	18200	18190	69
679	20231027	093600	80757560	18190	18190	18190	18190	2
680	20231027	093500	80721180	18180	18240	18240	18180	2
681	20231027	093400	80684760	18350	18350	18350	18350	1
682	20231027	093300	80666410	18260	18150	18260	18150	63
683	20231027	093200	79517140	18100	18110	18150	18100	16
684	20231027	093100	79226970	18150	18190	18190	18150	105
685	20231027	093000	77321180	18190	18190	18190	18190	9
686	20231027	092900	77157470	18220	18200	18220	18200	278
687	20231027	092800	72094330	18190	18300	18300	18190	289
688	20231027	092700	66835890	18210	18210	18210	18210	30
689	20231027	092600	66289590	18210	18270	18270	18200	129
690	20231027	092500	63940110	18300	18320	18320	18300	285
691	20231027	092400	58722750	18310	18380	18420	18310	42
692	20231027	092300	57950810	18380	18500	18500	18380	467
693	20231027	092200	49328630	18510	18510	18510	18510	101
694	20231027	092100	47459120	18580	18580	18580	18580	5
695	20231027	092000	47366220	18500	18500	18500	18500	77
696	20231027	091900	45941720	18510	18520	18520	18510	279
697	20231027	091800	40776780	18530	18540	18540	18530	332
698	20231027	091700	34621520	18550	18550	18550	18550	24
699	20231027	091600	34176320	18550	18560	18560	18550	6
700	20231027	091500	34065000	18550	18560	18560	18550	200
701	20231027	091400	30354950	18550	18550	18550	18550	55
702	20231027	091300	29334700	18540	18540	18540	18540	1
703	20231027	091200	29316160	18530	18530	18530	18530	3
704	20231027	091100	29260570	18520	18530	18600	18520	260
705	20231027	091000	24433270	18530	18720	18720	18530	320
706	20231027	090900	18475380	18720	18770	18770	18720	298
707	20231027	090800	12884560	18910	18750	18910	18750	63
708	20231027	090700	11700460	18760	18760	18760	18750	48
709	20231027	090600	10800250	18760	18760	18760	18760	0
710	20231027	090500	10800250	18760	18760	18760	18760	0
711	20231027	090400	10800250	18760	18720	18760	18720	6
712	20231027	090300	10687850	18710	18690	18710	18690	7
713	20231027	090200	10556950	18690	18650	18850	18650	7
714	20231027	090100	10426060	18640	18620	18640	18620	5
715	20231027	090000	10332920	18910	18910	18910	18850	547