KissMeData/102710/min/candle-20231026.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231026	195300	907051900	18930	18930	18930	18930	667
3	20231026	195200	907051900	18930	18930	18930	18930	0
4	20231026	195100	907051900	18930	18930	18930	18930	0
5	20231026	195000	907051900	18930	18930	18930	18930	0
6	20231026	194900	907051900	18930	18930	18930	18930	0
7	20231026	194800	907051900	18930	18930	18930	18930	0
8	20231026	194700	907051900	18930	18930	18930	18930	0
9	20231026	194600	907051900	18930	18930	18930	18930	0
10	20231026	194500	907051900	18930	18930	18930	18930	0
11	20231026	194400	907051900	18930	18930	18930	18930	0
12	20231026	194300	907051900	18930	18930	18930	18930	0
13	20231026	194200	907051900	18930	18930	18930	18930	0
14	20231026	194100	907051900	18930	18930	18930	18930	0
15	20231026	194000	907051900	18930	18930	18930	18930	0
16	20231026	193900	907051900	18930	18930	18930	18930	0
17	20231026	193800	907051900	18930	18930	18930	18930	0
18	20231026	193700	907051900	18930	18930	18930	18930	0
19	20231026	193600	907051900	18930	18930	18930	18930	0
20	20231026	193500	907051900	18930	18930	18930	18930	0
21	20231026	193400	907051900	18930	18930	18930	18930	0
22	20231026	193300	907051900	18930	18930	18930	18930	0
23	20231026	193200	907051900	18930	18930	18930	18930	0
24	20231026	193100	907051900	18930	18930	18930	18930	0
25	20231026	193000	907051900	18930	18930	18930	18930	0
26	20231026	192900	907051900	18930	18930	18930	18930	0
27	20231026	192800	907051900	18930	18930	18930	18930	0
28	20231026	192700	907051900	18930	18930	18930	18930	0
29	20231026	192600	907051900	18930	18930	18930	18930	0
30	20231026	192500	907051900	18930	18930	18930	18930	0
31	20231026	192400	907051900	18930	18930	18930	18930	0
32	20231026	192300	907051900	18930	18930	18930	18930	667
33	20231026	192200	907051900	18930	18930	18930	18930	0
34	20231026	192100	907051900	18930	18930	18930	18930	0
35	20231026	192000	907051900	18930	18930	18930	18930	0
36	20231026	191900	907051900	18930	18930	18930	18930	0
37	20231026	191800	907051900	18930	18930	18930	18930	0
38	20231026	191700	907051900	18930	18930	18930	18930	0
39	20231026	191600	907051900	18930	18930	18930	18930	0
40	20231026	191500	907051900	18930	18930	18930	18930	0
41	20231026	191400	907051900	18930	18930	18930	18930	0
42	20231026	191300	907051900	18930	18930	18930	18930	0
43	20231026	191200	907051900	18930	18930	18930	18930	0
44	20231026	191100	907051900	18930	18930	18930	18930	0
45	20231026	191000	907051900	18930	18930	18930	18930	0
46	20231026	190900	907051900	18930	18930	18930	18930	0
47	20231026	190800	907051900	18930	18930	18930	18930	0
48	20231026	190700	907051900	18930	18930	18930	18930	0
49	20231026	190600	907051900	18930	18930	18930	18930	0
50	20231026	190500	907051900	18930	18930	18930	18930	0
51	20231026	190400	907051900	18930	18930	18930	18930	0
52	20231026	190300	907051900	18930	18930	18930	18930	0
53	20231026	190200	907051900	18930	18930	18930	18930	0
54	20231026	190100	907051900	18930	18930	18930	18930	0
55	20231026	190000	907051900	18930	18930	18930	18930	0
56	20231026	185900	907051900	18930	18930	18930	18930	0
57	20231026	185800	907051900	18930	18930	18930	18930	0
58	20231026	185700	907051900	18930	18930	18930	18930	0
59	20231026	185600	907051900	18930	18930	18930	18930	0
60	20231026	185500	907051900	18930	18930	18930	18930	0
61	20231026	185400	907051900	18930	18930	18930	18930	0
62	20231026	185300	907051900	18930	18930	18930	18930	667
63	20231026	185200	907051900	18930	18930	18930	18930	0
64	20231026	185100	907051900	18930	18930	18930	18930	0
65	20231026	185000	907051900	18930	18930	18930	18930	0
66	20231026	184900	907051900	18930	18930	18930	18930	0
67	20231026	184800	907051900	18930	18930	18930	18930	0
68	20231026	184700	907051900	18930	18930	18930	18930	0
69	20231026	184600	907051900	18930	18930	18930	18930	0
70	20231026	184500	907051900	18930	18930	18930	18930	0
71	20231026	184400	907051900	18930	18930	18930	18930	0
72	20231026	184300	907051900	18930	18930	18930	18930	0
73	20231026	184200	907051900	18930	18930	18930	18930	0
74	20231026	184100	907051900	18930	18930	18930	18930	0
75	20231026	184000	907051900	18930	18930	18930	18930	0
76	20231026	183900	907051900	18930	18930	18930	18930	0
77	20231026	183800	907051900	18930	18930	18930	18930	0
78	20231026	183700	907051900	18930	18930	18930	18930	0
79	20231026	183600	907051900	18930	18930	18930	18930	0
80	20231026	183500	907051900	18930	18930	18930	18930	0
81	20231026	183400	907051900	18930	18930	18930	18930	0
82	20231026	183300	907051900	18930	18930	18930	18930	0
83	20231026	183200	907051900	18930	18930	18930	18930	0
84	20231026	183100	907051900	18930	18930	18930	18930	0
85	20231026	183000	907051900	18930	18930	18930	18930	0
86	20231026	182900	907051900	18930	18930	18930	18930	0
87	20231026	182800	907051900	18930	18930	18930	18930	0
88	20231026	182700	907051900	18930	18930	18930	18930	0
89	20231026	182600	907051900	18930	18930	18930	18930	0
90	20231026	182500	907051900	18930	18930	18930	18930	0
91	20231026	182400	907051900	18930	18930	18930	18930	0
92	20231026	182300	907051900	18930	18930	18930	18930	667
93	20231026	182200	907051900	18930	18930	18930	18930	0
94	20231026	182100	907051900	18930	18930	18930	18930	0
95	20231026	182000	907051900	18930	18930	18930	18930	0
96	20231026	181900	907051900	18930	18930	18930	18930	0
97	20231026	181800	907051900	18930	18930	18930	18930	0
98	20231026	181700	907051900	18930	18930	18930	18930	0
99	20231026	181600	907051900	18930	18930	18930	18930	0
100	20231026	181500	907051900	18930	18930	18930	18930	0
101	20231026	181400	907051900	18930	18930	18930	18930	0
102	20231026	181300	907051900	18930	18930	18930	18930	0
103	20231026	181200	907051900	18930	18930	18930	18930	0
104	20231026	181100	907051900	18930	18930	18930	18930	0
105	20231026	181000	907051900	18930	18930	18930	18930	0
106	20231026	180900	907051900	18930	18930	18930	18930	0
107	20231026	180800	907051900	18930	18930	18930	18930	0
108	20231026	180700	907051900	18930	18930	18930	18930	0
109	20231026	180600	907051900	18930	18930	18930	18930	0
110	20231026	180500	907051900	18930	18930	18930	18930	0
111	20231026	180400	907051900	18930	18930	18930	18930	0
112	20231026	180300	907051900	18930	18930	18930	18930	0
113	20231026	180200	907051900	18930	18930	18930	18930	0
114	20231026	180100	907051900	18930	18930	18930	18930	0
115	20231026	180000	907051900	18930	18930	18930	18930	0
116	20231026	175900	907051900	18930	18930	18930	18930	0
117	20231026	175800	907051900	18930	18930	18930	18930	0
118	20231026	175700	907051900	18930	18930	18930	18930	0
119	20231026	175600	907051900	18930	18930	18930	18930	0
120	20231026	175500	907051900	18930	18930	18930	18930	0
121	20231026	175400	907051900	18930	18930	18930	18930	0
122	20231026	175300	907051900	18930	18930	18930	18930	667
123	20231026	175200	907051900	18930	18930	18930	18930	0
124	20231026	175100	907051900	18930	18930	18930	18930	0
125	20231026	175000	907051900	18930	18930	18930	18930	0
126	20231026	174900	907051900	18930	18930	18930	18930	0
127	20231026	174800	907051900	18930	18930	18930	18930	0
128	20231026	174700	907051900	18930	18930	18930	18930	0
129	20231026	174600	907051900	18930	18930	18930	18930	0
130	20231026	174500	907051900	18930	18930	18930	18930	0
131	20231026	174400	907051900	18930	18930	18930	18930	0
132	20231026	174300	907051900	18930	18930	18930	18930	0
133	20231026	174200	907051900	18930	18930	18930	18930	0
134	20231026	174100	907051900	18930	18930	18930	18930	0
135	20231026	174000	907051900	18930	18930	18930	18930	0
136	20231026	173900	907051900	18930	18930	18930	18930	0
137	20231026	173800	907051900	18930	18930	18930	18930	0
138	20231026	173700	907051900	18930	18930	18930	18930	0
139	20231026	173600	907051900	18930	18930	18930	18930	0
140	20231026	173500	907051900	18930	18930	18930	18930	0
141	20231026	173400	907051900	18930	18930	18930	18930	0
142	20231026	173300	907051900	18930	18930	18930	18930	0
143	20231026	173200	907051900	18930	18930	18930	18930	0
144	20231026	173100	907051900	18930	18930	18930	18930	0
145	20231026	173000	907051900	18930	18930	18930	18930	0
146	20231026	172900	907051900	18930	18930	18930	18930	0
147	20231026	172800	907051900	18930	18930	18930	18930	0
148	20231026	172700	907051900	18930	18930	18930	18930	0
149	20231026	172600	907051900	18930	18930	18930	18930	0
150	20231026	172500	907051900	18930	18930	18930	18930	0
151	20231026	172400	907051900	18930	18930	18930	18930	0
152	20231026	172300	907051900	18930	18930	18930	18930	667
153	20231026	172200	907051900	18930	18930	18930	18930	0
154	20231026	172100	907051900	18930	18930	18930	18930	0
155	20231026	172000	907051900	18930	18930	18930	18930	0
156	20231026	171900	907051900	18930	18930	18930	18930	0
157	20231026	171800	907051900	18930	18930	18930	18930	0
158	20231026	171700	907051900	18930	18930	18930	18930	0
159	20231026	171600	907051900	18930	18930	18930	18930	0
160	20231026	171500	907051900	18930	18930	18930	18930	0
161	20231026	171400	907051900	18930	18930	18930	18930	0
162	20231026	171300	907051900	18930	18930	18930	18930	0
163	20231026	171200	907051900	18930	18930	18930	18930	0
164	20231026	171100	907051900	18930	18930	18930	18930	0
165	20231026	171000	907051900	18930	18930	18930	18930	0
166	20231026	170900	907051900	18930	18930	18930	18930	0
167	20231026	170800	907051900	18930	18930	18930	18930	0
168	20231026	170700	907051900	18930	18930	18930	18930	0
169	20231026	170600	907051900	18930	18930	18930	18930	0
170	20231026	170500	907051900	18930	18930	18930	18930	0
171	20231026	170400	907051900	18930	18930	18930	18930	0
172	20231026	170300	907051900	18930	18930	18930	18930	0
173	20231026	170200	907051900	18930	18930	18930	18930	0
174	20231026	170100	907051900	18930	18930	18930	18930	0
175	20231026	170000	907051900	18930	18930	18930	18930	0
176	20231026	165900	907051900	18930	18930	18930	18930	0
177	20231026	165800	907051900	18930	18930	18930	18930	0
178	20231026	165700	907051900	18930	18930	18930	18930	0
179	20231026	165600	907051900	18930	18930	18930	18930	0
180	20231026	165500	907051900	18930	18930	18930	18930	0
181	20231026	165400	907051900	18930	18930	18930	18930	0
182	20231026	165300	907051900	18930	18930	18930	18930	667
183	20231026	165200	907051900	18930	18930	18930	18930	0
184	20231026	165100	907051900	18930	18930	18930	18930	0
185	20231026	165000	907051900	18930	18930	18930	18930	0
186	20231026	164900	907051900	18930	18930	18930	18930	0
187	20231026	164800	907051900	18930	18930	18930	18930	0
188	20231026	164700	907051900	18930	18930	18930	18930	0
189	20231026	164600	907051900	18930	18930	18930	18930	0
190	20231026	164500	907051900	18930	18930	18930	18930	0
191	20231026	164400	907051900	18930	18930	18930	18930	0
192	20231026	164300	907051900	18930	18930	18930	18930	0
193	20231026	164200	907051900	18930	18930	18930	18930	0
194	20231026	164100	907051900	18930	18930	18930	18930	0
195	20231026	164000	907051900	18930	18930	18930	18930	0
196	20231026	163900	907051900	18930	18930	18930	18930	0
197	20231026	163800	907051900	18930	18930	18930	18930	0
198	20231026	163700	907051900	18930	18930	18930	18930	0
199	20231026	163600	907051900	18930	18930	18930	18930	0
200	20231026	163500	907051900	18930	18930	18930	18930	0
201	20231026	163400	907051900	18930	18930	18930	18930	0
202	20231026	163300	907051900	18930	18930	18930	18930	0
203	20231026	163200	907051900	18930	18930	18930	18930	0
204	20231026	163100	907051900	18930	18930	18930	18930	0
205	20231026	163000	907051900	18930	18930	18930	18930	0
206	20231026	162900	907051900	18930	18930	18930	18930	0
207	20231026	162800	907051900	18930	18930	18930	18930	0
208	20231026	162700	907051900	18930	18930	18930	18930	0
209	20231026	162600	907051900	18930	18930	18930	18930	0
210	20231026	162500	907051900	18930	18930	18930	18930	0
211	20231026	162400	907051900	18930	18930	18930	18930	0
212	20231026	162300	907051900	18930	18930	18930	18930	667
213	20231026	162200	907051900	18930	18930	18930	18930	0
214	20231026	162100	907051900	18930	18930	18930	18930	0
215	20231026	162000	907051900	18930	18930	18930	18930	0
216	20231026	161900	907051900	18930	18930	18930	18930	0
217	20231026	161800	907051900	18930	18930	18930	18930	0
218	20231026	161700	907051900	18930	18930	18930	18930	0
219	20231026	161600	907051900	18930	18930	18930	18930	0
220	20231026	161500	907051900	18930	18930	18930	18930	0
221	20231026	161400	907051900	18930	18930	18930	18930	0
222	20231026	161300	907051900	18930	18930	18930	18930	0
223	20231026	161200	907051900	18930	18930	18930	18930	0
224	20231026	161100	907051900	18930	18930	18930	18930	0
225	20231026	161000	907051900	18930	18930	18930	18930	0
226	20231026	160900	907051900	18930	18930	18930	18930	0
227	20231026	160800	907051900	18930	18930	18930	18930	0
228	20231026	160700	907051900	18930	18930	18930	18930	0
229	20231026	160600	907051900	18930	18930	18930	18930	0
230	20231026	160500	907051900	18930	18930	18930	18930	0
231	20231026	160400	907051900	18930	18930	18930	18930	0
232	20231026	160300	907051900	18930	18930	18930	18930	0
233	20231026	160200	907051900	18930	18930	18930	18930	0
234	20231026	160100	907051900	18930	18930	18930	18930	0
235	20231026	160000	907051900	18930	18930	18930	18930	0
236	20231026	155900	907051900	18930	18930	18930	18930	0
237	20231026	155800	907051900	18930	18930	18930	18930	0
238	20231026	155700	907051900	18930	18930	18930	18930	0
239	20231026	155600	907051900	18930	18930	18930	18930	0
240	20231026	155500	907051900	18930	18930	18930	18930	0
241	20231026	155400	907051900	18930	18930	18930	18930	0
242	20231026	155300	907051900	18930	18930	18930	18930	667
243	20231026	155200	907051900	18930	18930	18930	18930	0
244	20231026	155100	907051900	18930	18930	18930	18930	0
245	20231026	155000	907051900	18930	18930	18930	18930	0
246	20231026	154900	907051900	18930	18930	18930	18930	0
247	20231026	154800	907051900	18930	18930	18930	18930	0
248	20231026	154700	907051900	18930	18930	18930	18930	0
249	20231026	154600	907051900	18930	18930	18930	18930	0
250	20231026	154500	907051900	18930	18930	18930	18930	0
251	20231026	154400	907051900	18930	18930	18930	18930	0
252	20231026	154300	907051900	18930	18930	18930	18930	0
253	20231026	154200	907051900	18930	18930	18930	18930	0
254	20231026	154100	907051900	18930	18930	18930	18930	0
255	20231026	154000	907051900	18930	18930	18930	18930	0
256	20231026	153900	907051900	18930	18930	18930	18930	0
257	20231026	153800	907051900	18930	18930	18930	18930	0
258	20231026	153700	907051900	18930	18930	18930	18930	0
259	20231026	153600	907051900	18930	18930	18930	18930	0
260	20231026	153500	907051900	18930	18930	18930	18930	0
261	20231026	153400	907051900	18930	18930	18930	18930	0
262	20231026	153300	907051900	18930	18930	18930	18930	0
263	20231026	153200	907051900	18930	18930	18930	18930	0
264	20231026	153100	907051900	18930	18930	18930	18930	0
265	20231026	153000	907051900	18930	18930	18930	18930	667
266	20231026	152900	894425590	18950	18950	18950	18950	0
267	20231026	152800	894425590	18950	18950	18950	18950	0
268	20231026	152700	894425590	18950	18950	18950	18950	0
269	20231026	152600	894425590	18950	18950	18950	18950	0
270	20231026	152500	894425590	18950	18950	18950	18950	0
271	20231026	152400	894425590	18950	18950	18950	18950	0
272	20231026	152300	894425590	18950	18950	18950	18950	0
273	20231026	152200	894425590	18950	18950	18950	18950	0
274	20231026	152100	894425590	18950	18950	18950	18950	0
275	20231026	152000	894425590	18950	18950	18950	18950	0
276	20231026	151900	894425590	18950	18850	18950	18850	940
277	20231026	151800	876656130	18880	18880	18880	18880	189
278	20231026	151700	873087810	18880	18850	18880	18850	19
279	20231026	151600	872729510	18860	18860	18880	18860	175
280	20231026	151500	869426230	18860	18850	18860	18850	135
281	20231026	151400	866881430	18850	18860	18860	18850	116
282	20231026	151300	864694820	18860	18860	18860	18860	5
283	20231026	151200	864600520	18860	18850	18860	18850	27
284	20231026	151100	864091480	18880	18850	18880	18850	19
285	20231026	151000	863733180	18880	18880	18880	18880	0
286	20231026	150900	863733180	18880	18850	18880	18850	570
287	20231026	150800	852988530	18860	18860	18860	18860	4
288	20231026	150700	852913090	18850	18850	18850	18850	15
289	20231026	150600	852630340	18850	18820	18850	18820	231
290	20231026	150500	848278000	18820	18830	18830	18820	700
291	20231026	150400	835103630	18830	18840	18840	18830	57
292	20231026	150300	834030250	18840	18840	18840	18840	14
293	20231026	150200	833766490	18840	18840	18840	18840	0
294	20231026	150100	833766490	18840	18850	18850	18840	284
295	20231026	150000	828415610	18880	18840	18880	18840	20
296	20231026	145900	828038670	18850	18850	18850	18850	0
297	20231026	145800	828038670	18850	18850	18850	18850	14
298	20231026	145700	827774770	18890	18890	18890	18890	307
299	20231026	145600	821975540	18840	18850	18890	18840	49
300	20231026	145500	821051840	18850	18850	18850	18850	14
301	20231026	145400	820787940	18850	18870	18870	18850	295
302	20231026	145300	815227110	18860	18880	18890	18860	118
303	20231026	145200	812998850	18850	18880	18880	18850	15
304	20231026	145100	812715990	18880	18880	18880	18880	1
305	20231026	145000	812697110	18850	18850	18850	18850	15
306	20231026	144900	812414360	18850	18850	18850	18850	14
307	20231026	144800	812150460	18880	18880	18880	18880	6
308	20231026	144700	812037180	18840	18840	18840	18840	14
309	20231026	144600	811773420	18840	18840	18840	18840	0
310	20231026	144500	811773420	18840	18840	18840	18840	15
311	20231026	144400	811490820	18840	18840	18840	18840	334
312	20231026	144300	805198260	18840	18840	18840	18840	0
313	20231026	144200	805198260	18840	18860	18870	18840	187
314	20231026	144100	801671010	18830	18830	18830	18830	17
315	20231026	144000	801350900	18830	18840	18840	18830	400
316	20231026	143900	793818750	18840	18840	18840	18840	15
317	20231026	143800	793536150	18850	18850	18850	18850	1025
318	20231026	143700	774214900	18830	18830	18840	18830	415
319	20231026	143600	766396450	18830	18840	18850	18830	67
320	20231026	143500	765134300	18840	18840	18840	18840	13
321	20231026	143400	764889380	18840	18830	18840	18830	16
322	20231026	143300	764587950	18830	18830	18830	18830	31
323	20231026	143200	764004220	18830	18830	18830	18830	0
324	20231026	143100	764004220	18830	18850	18850	18830	16
325	20231026	143000	763702920	18850	18830	18850	18830	15
326	20231026	142900	763420450	18830	18830	18830	18830	0
327	20231026	142800	763420450	18830	18830	18830	18830	14
328	20231026	142700	763156830	18840	18840	18840	18840	4
329	20231026	142600	763081470	18830	18830	18830	18830	48
330	20231026	142500	762177630	18830	18830	18830	18830	14
331	20231026	142400	761914010	18830	18830	18830	18830	0
332	20231026	142300	761914010	18830	18860	18860	18830	53
333	20231026	142200	760915670	18830	18830	18830	18830	14
334	20231026	142100	760652050	18820	18820	18820	18820	0
335	20231026	142000	760652050	18820	18820	18820	18820	15
336	20231026	141900	760369750	18820	18820	18820	18820	14
337	20231026	141800	760106270	18820	18830	18830	18820	100
338	20231026	141700	758224260	18820	18820	18820	18820	14
339	20231026	141600	757960780	18820	18820	18820	18820	0
340	20231026	141500	757960780	18820	18820	18820	18820	15
341	20231026	141400	757678480	18820	18870	18870	18820	19
342	20231026	141300	757320650	18830	18830	18830	18830	10
343	20231026	141200	757132350	18830	18870	18870	18830	8
344	20231026	141100	756981590	18820	18820	18820	18820	14
345	20231026	141000	756718110	18820	18840	18840	18820	50
346	20231026	140900	755777050	18820	18870	18870	18820	20
347	20231026	140800	755400400	18820	18820	18820	18820	14
348	20231026	140700	755136920	18880	18870	18880	18870	2
349	20231026	140600	755099170	18820	18830	18830	18820	65
350	20231026	140500	753875690	18830	18830	18830	18830	0
351	20231026	140400	753875690	18830	18840	18840	18830	15
352	20231026	140300	753593230	18810	18830	18850	18810	4014
353	20231026	140200	678069870	18830	18830	18830	18830	0
354	20231026	140100	678069870	18830	18830	18830	18830	15
355	20231026	140000	677787420	18830	18830	18830	18830	64
356	20231026	135900	676582300	18830	18830	18830	18830	14
357	20231026	135800	676318680	18830	18840	18880	18830	25
358	20231026	135700	675847790	18840	18840	18840	18840	0
359	20231026	135600	675847790	18840	18840	18840	18840	5
360	20231026	135500	675753590	18830	18830	18830	18830	14
361	20231026	135400	675489970	18830	18830	18830	18830	27
362	20231026	135300	674981560	18830	18830	18830	18830	15
363	20231026	135200	674699110	18830	18830	18830	18830	44
364	20231026	135100	673870590	18830	18830	18840	18830	188
365	20231026	135000	670330450	18830	18830	18830	18830	15
366	20231026	134900	670048000	18830	18830	18830	18830	14
367	20231026	134800	669784380	18840	18830	18840	18830	514
368	20231026	134700	660105720	18840	18840	18840	18840	1
369	20231026	134600	660086880	18830	18830	18830	18830	0
370	20231026	134500	660086880	18830	18830	18830	18830	14
371	20231026	134400	659823260	18830	18830	18830	18830	14
372	20231026	134300	659559640	18830	18830	18830	18830	0
373	20231026	134200	659559640	18830	18830	18830	18830	15
374	20231026	134100	659277190	18830	18830	18830	18830	14
375	20231026	134000	659013570	18880	18880	18880	18880	1
376	20231026	133900	658994690	18830	18830	18830	18830	15
377	20231026	133800	658712240	18830	18830	18830	18830	14
378	20231026	133700	658448620	18830	18830	18830	18830	0
379	20231026	133600	658448620	18830	18840	18840	18830	14
380	20231026	133500	658184970	18830	18830	18830	18830	0
381	20231026	133400	658184970	18830	18830	18830	18830	15
382	20231026	133300	657902520	18830	18830	18830	18830	514
383	20231026	133200	648223900	18830	18830	18830	18830	0
384	20231026	133100	648223900	18830	18840	18840	18830	309
385	20231026	133000	642404240	18840	18840	18840	18840	29
386	20231026	132900	641857880	18840	18840	18840	18840	0
387	20231026	132800	641857880	18840	18840	18840	18840	22
388	20231026	132700	641443400	18830	18830	18830	18830	14
389	20231026	132600	641179780	18830	18830	18830	18830	0
390	20231026	132500	641179780	18830	18830	18830	18830	48
391	20231026	132400	640275940	18830	18830	18830	18830	0
392	20231026	132300	640275940	18830	18830	18830	18830	15
393	20231026	132200	639993490	18830	18830	18830	18830	14
394	20231026	132100	639729870	18830	18830	18830	18830	0
395	20231026	132000	639729870	18830	18830	18830	18830	41
396	20231026	131900	638957840	18830	18830	18830	18830	39
397	20231026	131800	638223470	18850	18850	18850	18850	1
398	20231026	131700	638204620	18850	18850	18850	18850	117
399	20231026	131600	635999170	18850	18850	18850	18850	0
400	20231026	131500	635999170	18850	18850	18850	18850	14
401	20231026	131400	635735270	18850	18850	18850	18850	14
402	20231026	131300	635471370	18850	18850	18850	18850	14
403	20231026	131200	635207470	18850	18850	18850	18850	1
404	20231026	131100	635188620	18890	18830	18890	18830	34
405	20231026	131000	634547770	18830	18830	18830	18830	0
406	20231026	130900	634547770	18830	18850	18850	18830	20
407	20231026	130800	634171070	18830	18830	18830	18830	14
408	20231026	130700	633907450	18830	18830	18830	18830	0
409	20231026	130600	633907450	18830	18830	18830	18830	115
410	20231026	130500	631742000	18830	18830	18830	18830	0
411	20231026	130400	631742000	18830	18830	18830	18830	14
412	20231026	130300	631478380	18850	18820	18850	18820	21
413	20231026	130200	631083010	18850	18850	18850	18850	1
414	20231026	130100	631064160	18820	18820	18820	18820	15
415	20231026	130000	630781860	18830	18860	18860	18820	21
416	20231026	125900	630386540	18820	18830	18830	18820	5
417	20231026	125800	630292430	18820	18820	18830	18820	18
418	20231026	125700	629953660	18820	18830	18860	18820	16
419	20231026	125600	629652360	18830	18830	18830	18830	2
420	20231026	125500	629614700	18830	18860	18860	18830	16
421	20231026	125400	629313390	18860	18830	18860	18830	10
422	20231026	125300	629124960	18820	18820	18820	18820	15
423	20231026	125200	628842660	18830	18830	18830	18820	20
424	20231026	125100	628466080	18850	18850	18850	18850	46
425	20231026	125000	627598980	18820	18830	18830	18820	19
426	20231026	124900	627241360	18830	18830	18830	18830	10
427	20231026	124800	627053060	18830	18860	18860	18830	40
428	20231026	124700	626298930	18860	18860	18860	18860	16
429	20231026	124600	625997170	18860	18860	18860	18860	0
430	20231026	124500	625997170	18860	18860	18860	18860	14
431	20231026	124400	625733130	18860	18860	18860	18860	14
432	20231026	124300	625469090	18870	18870	18870	18870	5
433	20231026	124200	625374740	18870	18870	18870	18870	1
434	20231026	124100	625355870	18860	18860	18860	18860	0
435	20231026	124000	625355870	18860	18860	18860	18860	0
436	20231026	123900	625355870	18860	18860	18860	18860	0
437	20231026	123800	625355870	18860	18860	18860	18860	0
438	20231026	123700	625355870	18860	18860	18860	18860	0
439	20231026	123600	625355870	18860	18860	18860	18860	0
440	20231026	123500	625355870	18860	18860	18860	18860	0
441	20231026	123400	625355870	18860	18860	18860	18860	0
442	20231026	123300	625355870	18860	18820	18860	18810	372
443	20231026	123200	618346550	18800	18800	18800	18800	0
444	20231026	123100	618346550	18800	18830	18830	18800	1010
445	20231026	123000	599353510	18840	18840	18840	18840	0
446	20231026	122900	599353510	18840	18810	18840	18810	611
447	20231026	122800	587860350	18810	18810	18810	18810	0
448	20231026	122700	587860350	18810	18810	18810	18810	36
449	20231026	122600	587183190	18810	18810	18810	18810	10
450	20231026	122500	586995090	18830	18830	18830	18830	0
451	20231026	122400	586995090	18830	18810	18830	18810	152
452	20231026	122300	584135370	18810	18810	18810	18810	111
453	20231026	122200	582047460	18810	18810	18810	18810	260
454	20231026	122100	577156860	18810	18810	18810	18810	0
455	20231026	122000	577156860	18810	18810	18810	18810	332
456	20231026	121900	570911940	18800	18800	18800	18790	25
457	20231026	121800	570441960	18800	18800	18800	18800	1086
458	20231026	121700	550025160	18810	18800	18810	18800	1368
459	20231026	121600	524303700	18810	18810	18810	18810	4137
460	20231026	121500	446486730	18810	18810	18810	18810	0
461	20231026	121400	446486730	18810	18820	18820	18810	1500
462	20231026	121300	418270520	18830	18830	18830	18830	2
463	20231026	121200	418232860	18830	18810	18830	18810	360
464	20231026	121100	411457710	18830	18840	18840	18830	17
465	20231026	121000	411137540	18840	18820	18840	18810	156
466	20231026	120900	408202420	18840	18840	18840	18840	1
467	20231026	120800	408183580	18840	18840	18840	18840	0
468	20231026	120700	408183580	18840	18840	18840	18840	0
469	20231026	120600	408183580	18840	18840	18840	18840	0
470	20231026	120500	408183580	18840	18840	18840	18840	0
471	20231026	120400	408183580	18840	18840	18840	18840	4
472	20231026	120300	408108220	18840	18840	18840	18840	0
473	20231026	120200	408108220	18840	18820	18840	18820	51
474	20231026	120100	407148380	18850	18850	18850	18850	0
475	20231026	120000	407148380	18850	18850	18850	18850	1
476	20231026	115900	407129530	18850	18850	18850	18850	0
477	20231026	115800	407129530	18850	18850	18850	18850	1
478	20231026	115700	407110680	18820	18830	18830	18820	400
479	20231026	115600	399582650	18850	18820	18850	18820	101
480	20231026	115500	397681800	18820	18820	18820	18820	0
481	20231026	115400	397681800	18820	18820	18820	18820	0
482	20231026	115300	397681800	18820	18820	18820	18820	50
483	20231026	115200	396740800	18820	18820	18820	18820	0
484	20231026	115100	396740800	18820	18820	18820	18820	0
485	20231026	115000	396740800	18820	18820	18820	18820	0
486	20231026	114900	396740800	18820	18820	18820	18820	0
487	20231026	114800	396740800	18820	18820	18820	18820	0
488	20231026	114700	396740800	18820	18820	18820	18820	0
489	20231026	114600	396740800	18820	18820	18820	18820	0
490	20231026	114500	396740800	18820	18820	18820	18820	400
491	20231026	114400	389212800	18820	18820	18820	18820	0
492	20231026	114300	389212800	18820	18820	18820	18820	0
493	20231026	114200	389212800	18820	18810	18820	18810	73
494	20231026	114100	387839200	18810	18810	18810	18810	153
495	20231026	114000	384961270	18810	18810	18810	18800	527
496	20231026	113900	375049400	18810	18810	18810	18810	1101
497	20231026	113800	354339590	18820	18820	18820	18820	0
498	20231026	113700	354339590	18820	18820	18820	18820	5
499	20231026	113600	354245490	18810	18810	18810	18810	794
500	20231026	113500	339310350	18810	18810	18810	18810	0
501	20231026	113400	339310350	18810	18810	18810	18810	20
502	20231026	113300	338934150	18820	18820	18820	18820	0
503	20231026	113200	338934150	18820	18820	18820	18820	8
504	20231026	113100	338783590	18820	18820	18820	18820	0
505	20231026	113000	338783590	18820	18820	18820	18820	0
506	20231026	112900	338783590	18820	18820	18820	18820	0
507	20231026	112800	338783590	18820	18820	18820	18820	0
508	20231026	112700	338783590	18820	18820	18820	18820	0
509	20231026	112600	338783590	18820	18820	18820	18820	0
510	20231026	112500	338783590	18820	18820	18820	18820	9
511	20231026	112400	338614210	18820	18820	18820	18820	1
512	20231026	112300	338595390	18810	18810	18810	18810	0
513	20231026	112200	338595390	18810	18810	18810	18810	139
514	20231026	112100	335980800	18820	18820	18820	18820	34
515	20231026	112000	335340920	18830	18830	18830	18830	0
516	20231026	111900	335340920	18830	18830	18830	18830	10
517	20231026	111800	335152620	18830	18830	18830	18830	1
518	20231026	111700	335133790	18820	18820	18820	18820	10
519	20231026	111600	334945590	18820	18820	18820	18820	0
520	20231026	111500	334945590	18820	18820	18820	18820	0
521	20231026	111400	334945590	18820	18820	18820	18820	0
522	20231026	111300	334945590	18820	18820	18820	18820	0
523	20231026	111200	334945590	18820	18820	18830	18820	67
524	20231026	111100	333684630	18820	18820	18820	18820	22
525	20231026	111000	333270590	18820	18820	18820	18820	63
526	20231026	110900	332084930	18830	18830	18830	18830	0
527	20231026	110800	332084930	18830	18830	18830	18830	0
528	20231026	110700	332084930	18830	18840	18840	18830	9
529	20231026	110600	331915450	18830	18820	18830	18820	205
530	20231026	110500	328055430	18830	18820	18830	18820	3
531	20231026	110400	327998960	18820	18820	18820	18820	17
532	20231026	110300	327679020	18810	18810	18810	18810	97
533	20231026	110200	325854450	18810	18820	18820	18810	22
534	20231026	110100	325440420	18830	18830	18830	18830	0
535	20231026	110000	325440420	18830	18830	18830	18830	68
536	20231026	105900	324159980	18840	18840	18840	18840	3
537	20231026	105800	324103460	18850	18850	18850	18850	0
538	20231026	105700	324103460	18850	18850	18850	18850	1
539	20231026	105600	324084610	18830	18830	18830	18830	22
540	20231026	105500	323670350	18820	18820	18820	18820	0
541	20231026	105400	323670350	18820	18820	18820	18820	0
542	20231026	105300	323670350	18820	18840	18840	18820	337
543	20231026	105200	317326390	18840	18870	18870	18840	49
544	20231026	105100	316402770	18840	18880	18880	18840	42
545	20231026	105000	315611150	18850	18850	18850	18850	0
546	20231026	104900	315611150	18850	18850	18850	18850	0
547	20231026	104800	315611150	18850	18850	18850	18850	0
548	20231026	104700	315611150	18850	18850	18850	18850	0
549	20231026	104600	315611150	18850	18850	18850	18850	0
550	20231026	104500	315611150	18850	18850	18850	18850	0
551	20231026	104400	315611150	18850	18850	18850	18850	0
552	20231026	104300	315611150	18850	18850	18850	18850	1
553	20231026	104200	315592300	18870	18870	18870	18870	40
554	20231026	104100	314837500	18850	18850	18850	18850	0
555	20231026	104000	314837500	18850	18850	18850	18850	0
556	20231026	103900	314837500	18850	18850	18850	18850	0
557	20231026	103800	314837500	18850	18830	18850	18820	325
558	20231026	103700	308714930	18850	18850	18850	18850	0
559	20231026	103600	308714930	18850	18850	18850	18850	5
560	20231026	103500	308620680	18850	18850	18850	18850	2
561	20231026	103400	308582980	18840	18840	18840	18840	3
562	20231026	103300	308526460	18840	18840	18840	18840	3
563	20231026	103200	308469940	18840	18840	18840	18840	2
564	20231026	103100	308432260	18840	18840	18840	18840	2
565	20231026	103000	308394580	18820	18820	18820	18820	17
566	20231026	102900	308074640	18820	18820	18820	18820	0
567	20231026	102800	308074640	18820	18820	18820	18820	200
568	20231026	102700	304310640	18820	18810	18820	18810	293
569	20231026	102600	298796690	18810	18810	18810	18810	0
570	20231026	102500	298796690	18810	18810	18810	18810	64
571	20231026	102400	297592850	18810	18810	18810	18810	8
572	20231026	102300	297442370	18810	18810	18810	18810	10
573	20231026	102200	297254270	18810	18810	18810	18810	3
574	20231026	102100	297197840	18810	18810	18810	18810	0
575	20231026	102000	297197840	18810	18810	18810	18810	1
576	20231026	101900	297179030	18780	18780	18780	18780	83
577	20231026	101800	295620290	18780	18790	18790	18780	19
578	20231026	101700	295263450	18780	18780	18780	18780	2
579	20231026	101600	295225890	18770	18780	18780	18770	65
580	20231026	101500	294005310	18770	18770	18780	18770	339
581	20231026	101400	287639740	18780	18780	18780	18770	159
582	20231026	101300	284653760	18780	18780	18780	18780	8
583	20231026	101200	284503520	18780	18780	18780	18780	208
584	20231026	101100	280597280	18790	18790	18790	18790	26
585	20231026	101000	280108740	18780	18780	18780	18780	0
586	20231026	100900	280108740	18780	18780	18780	18780	0
587	20231026	100800	280108740	18780	18780	18780	18780	3
588	20231026	100700	280052400	18780	18780	18780	18780	3
589	20231026	100600	279996060	18780	18810	18810	18780	85
590	20231026	100500	278397300	18810	18810	18810	18810	0
591	20231026	100400	278397300	18810	18810	18810	18810	9
592	20231026	100300	278228010	18810	18810	18810	18810	9
593	20231026	100200	278058720	18810	18770	18810	18770	247
594	20231026	100100	273414960	18760	18760	18770	18760	10
595	20231026	100000	273227340	18760	18760	18760	18760	129
596	20231026	095900	270807300	18760	18760	18760	18760	58
597	20231026	095800	269719220	18770	18790	18790	18770	742
598	20231026	095700	255789650	18790	18840	18840	18790	852
599	20231026	095600	239774620	18850	18860	18860	18850	10
600	20231026	095500	239586110	18870	18910	18910	18870	224
601	20231026	095400	235358810	18910	18960	18960	18910	33
602	20231026	095300	234733540	18960	18970	18970	18950	30
603	20231026	095200	234164480	18970	18880	18980	18880	8
604	20231026	095100	234013140	18890	18850	18890	18850	34
605	20231026	095000	233371880	18830	18790	18840	18790	325
606	20231026	094900	227255320	18820	18790	18820	18790	8
607	20231026	094800	227104830	18790	18820	18820	18790	50
608	20231026	094700	226165030	18820	18820	18820	18820	10
609	20231026	094600	225976830	18820	18820	18820	18820	0
610	20231026	094500	225976830	18820	18820	18820	18820	10
611	20231026	094400	225788630	18820	18810	18820	18810	221
612	20231026	094300	221631370	18770	18770	18770	18770	0
613	20231026	094200	221631370	18770	18770	18770	18770	0
614	20231026	094100	221631370	18770	18770	18770	18770	0
615	20231026	094000	221631370	18770	18770	18770	18770	19
616	20231026	093900	221274740	18770	18770	18770	18770	0
617	20231026	093800	221274740	18770	18770	18770	18770	5
618	20231026	093700	221180890	18760	18760	18760	18760	0
619	20231026	093600	221180890	18760	18790	18790	18760	1013
620	20231026	093500	202168380	18800	18820	18820	18800	21
621	20231026	093400	201773180	18800	18800	18800	18800	9
622	20231026	093300	201603980	18780	18790	18790	18780	15
623	20231026	093200	201322160	18780	18780	18780	18780	3
624	20231026	093100	201265820	18780	18780	18780	18780	92
625	20231026	093000	199538060	18800	18800	18800	18800	5
626	20231026	092900	199444060	18780	18810	18810	18780	65
627	20231026	092800	198222910	18780	18790	18790	18780	250
628	20231026	092700	193527860	18810	18790	18810	18790	149
629	20231026	092600	190726570	18780	18770	18780	18770	67
630	20231026	092500	189468320	18780	18780	18800	18780	700
631	20231026	092400	176317630	18780	18880	18880	18780	2201
632	20231026	092300	134893240	18840	18840	18840	18840	0
633	20231026	092200	134893240	18840	18850	18850	18840	47
634	20231026	092100	134007710	18850	18850	18850	18850	0
635	20231026	092000	134007710	18850	18850	18850	18850	60
636	20231026	091900	132876710	18850	18820	18850	18820	112
637	20231026	091800	130765720	18830	18850	18850	18830	440
638	20231026	091700	122476980	18850	18860	18860	18850	143
639	20231026	091600	119781380	18850	18900	18900	18850	825
640	20231026	091500	104207810	18910	18950	18950	18910	330
641	20231026	091400	97961830	19000	18930	19000	18930	1423
642	20231026	091300	70941210	18920	18920	18920	18920	259
643	20231026	091200	66040930	18920	18920	18920	18920	8
644	20231026	091100	65889570	18920	18920	18920	18920	42
645	20231026	091000	65094930	18920	18920	18920	18920	347
646	20231026	090900	58529690	18920	18930	18930	18920	99
647	20231026	090800	56655720	18930	18930	18930	18930	27
648	20231026	090700	56144610	18930	18930	18930	18930	453
649	20231026	090600	47569320	18850	18940	18940	18850	286
650	20231026	090500	42158840	18960	18850	18960	18850	152
651	20231026	090400	39285080	18900	18910	18910	18900	33
652	20231026	090300	38661350	18900	18880	18900	18830	396
653	20231026	090200	31181830	18840	18870	18870	18820	146
654	20231026	090100	28431140	18750	18830	18830	18750	87
655	20231026	090000	26799060	18800	18950	18950	18800	1418