KissMeData/230240/min/candle-20231026.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231026	202300	972727270	18650	18650	18650	18650	3460
3	20231026	202200	972727270	18650	18650	18650	18650	0
4	20231026	202100	972727270	18650	18650	18650	18650	0
5	20231026	202000	972727270	18650	18650	18650	18650	0
6	20231026	201900	972727270	18650	18650	18650	18650	0
7	20231026	201800	972727270	18650	18650	18650	18650	0
8	20231026	201700	972727270	18650	18650	18650	18650	0
9	20231026	201600	972727270	18650	18650	18650	18650	0
10	20231026	201500	972727270	18650	18650	18650	18650	0
11	20231026	201400	972727270	18650	18650	18650	18650	0
12	20231026	201300	972727270	18650	18650	18650	18650	0
13	20231026	201200	972727270	18650	18650	18650	18650	0
14	20231026	201100	972727270	18650	18650	18650	18650	0
15	20231026	201000	972727270	18650	18650	18650	18650	0
16	20231026	200900	972727270	18650	18650	18650	18650	0
17	20231026	200800	972727270	18650	18650	18650	18650	0
18	20231026	200700	972727270	18650	18650	18650	18650	0
19	20231026	200600	972727270	18650	18650	18650	18650	0
20	20231026	200500	972727270	18650	18650	18650	18650	0
21	20231026	200400	972727270	18650	18650	18650	18650	0
22	20231026	200300	972727270	18650	18650	18650	18650	0
23	20231026	200200	972727270	18650	18650	18650	18650	0
24	20231026	200100	972727270	18650	18650	18650	18650	0
25	20231026	200000	972727270	18650	18650	18650	18650	0
26	20231026	195900	972727270	18650	18650	18650	18650	0
27	20231026	195800	972727270	18650	18650	18650	18650	0
28	20231026	195700	972727270	18650	18650	18650	18650	0
29	20231026	195600	972727270	18650	18650	18650	18650	0
30	20231026	195500	972727270	18650	18650	18650	18650	0
31	20231026	195400	972727270	18650	18650	18650	18650	0
32	20231026	195300	972727270	18650	18650	18650	18650	3460
33	20231026	195200	972727270	18650	18650	18650	18650	0
34	20231026	195100	972727270	18650	18650	18650	18650	0
35	20231026	195000	972727270	18650	18650	18650	18650	0
36	20231026	194900	972727270	18650	18650	18650	18650	0
37	20231026	194800	972727270	18650	18650	18650	18650	0
38	20231026	194700	972727270	18650	18650	18650	18650	0
39	20231026	194600	972727270	18650	18650	18650	18650	0
40	20231026	194500	972727270	18650	18650	18650	18650	0
41	20231026	194400	972727270	18650	18650	18650	18650	0
42	20231026	194300	972727270	18650	18650	18650	18650	0
43	20231026	194200	972727270	18650	18650	18650	18650	0
44	20231026	194100	972727270	18650	18650	18650	18650	0
45	20231026	194000	972727270	18650	18650	18650	18650	0
46	20231026	193900	972727270	18650	18650	18650	18650	0
47	20231026	193800	972727270	18650	18650	18650	18650	0
48	20231026	193700	972727270	18650	18650	18650	18650	0
49	20231026	193600	972727270	18650	18650	18650	18650	0
50	20231026	193500	972727270	18650	18650	18650	18650	0
51	20231026	193400	972727270	18650	18650	18650	18650	0
52	20231026	193300	972727270	18650	18650	18650	18650	0
53	20231026	193200	972727270	18650	18650	18650	18650	0
54	20231026	193100	972727270	18650	18650	18650	18650	0
55	20231026	193000	972727270	18650	18650	18650	18650	0
56	20231026	192900	972727270	18650	18650	18650	18650	0
57	20231026	192800	972727270	18650	18650	18650	18650	0
58	20231026	192700	972727270	18650	18650	18650	18650	0
59	20231026	192600	972727270	18650	18650	18650	18650	0
60	20231026	192500	972727270	18650	18650	18650	18650	0
61	20231026	192400	972727270	18650	18650	18650	18650	0
62	20231026	192300	972727270	18650	18650	18650	18650	3460
63	20231026	192200	972727270	18650	18650	18650	18650	0
64	20231026	192100	972727270	18650	18650	18650	18650	0
65	20231026	192000	972727270	18650	18650	18650	18650	0
66	20231026	191900	972727270	18650	18650	18650	18650	0
67	20231026	191800	972727270	18650	18650	18650	18650	0
68	20231026	191700	972727270	18650	18650	18650	18650	0
69	20231026	191600	972727270	18650	18650	18650	18650	0
70	20231026	191500	972727270	18650	18650	18650	18650	0
71	20231026	191400	972727270	18650	18650	18650	18650	0
72	20231026	191300	972727270	18650	18650	18650	18650	0
73	20231026	191200	972727270	18650	18650	18650	18650	0
74	20231026	191100	972727270	18650	18650	18650	18650	0
75	20231026	191000	972727270	18650	18650	18650	18650	0
76	20231026	190900	972727270	18650	18650	18650	18650	0
77	20231026	190800	972727270	18650	18650	18650	18650	0
78	20231026	190700	972727270	18650	18650	18650	18650	0
79	20231026	190600	972727270	18650	18650	18650	18650	0
80	20231026	190500	972727270	18650	18650	18650	18650	0
81	20231026	190400	972727270	18650	18650	18650	18650	0
82	20231026	190300	972727270	18650	18650	18650	18650	0
83	20231026	190200	972727270	18650	18650	18650	18650	0
84	20231026	190100	972727270	18650	18650	18650	18650	0
85	20231026	190000	972727270	18650	18650	18650	18650	0
86	20231026	185900	972727270	18650	18650	18650	18650	0
87	20231026	185800	972727270	18650	18650	18650	18650	0
88	20231026	185700	972727270	18650	18650	18650	18650	0
89	20231026	185600	972727270	18650	18650	18650	18650	0
90	20231026	185500	972727270	18650	18650	18650	18650	0
91	20231026	185400	972727270	18650	18650	18650	18650	0
92	20231026	185300	972727270	18650	18650	18650	18650	3460
93	20231026	185200	972727270	18650	18650	18650	18650	0
94	20231026	185100	972727270	18650	18650	18650	18650	0
95	20231026	185000	972727270	18650	18650	18650	18650	0
96	20231026	184900	972727270	18650	18650	18650	18650	0
97	20231026	184800	972727270	18650	18650	18650	18650	0
98	20231026	184700	972727270	18650	18650	18650	18650	0
99	20231026	184600	972727270	18650	18650	18650	18650	0
100	20231026	184500	972727270	18650	18650	18650	18650	0
101	20231026	184400	972727270	18650	18650	18650	18650	0
102	20231026	184300	972727270	18650	18650	18650	18650	0
103	20231026	184200	972727270	18650	18650	18650	18650	0
104	20231026	184100	972727270	18650	18650	18650	18650	0
105	20231026	184000	972727270	18650	18650	18650	18650	0
106	20231026	183900	972727270	18650	18650	18650	18650	0
107	20231026	183800	972727270	18650	18650	18650	18650	0
108	20231026	183700	972727270	18650	18650	18650	18650	0
109	20231026	183600	972727270	18650	18650	18650	18650	0
110	20231026	183500	972727270	18650	18650	18650	18650	0
111	20231026	183400	972727270	18650	18650	18650	18650	0
112	20231026	183300	972727270	18650	18650	18650	18650	0
113	20231026	183200	972727270	18650	18650	18650	18650	0
114	20231026	183100	972727270	18650	18650	18650	18650	0
115	20231026	183000	972727270	18650	18650	18650	18650	0
116	20231026	182900	972727270	18650	18650	18650	18650	0
117	20231026	182800	972727270	18650	18650	18650	18650	0
118	20231026	182700	972727270	18650	18650	18650	18650	0
119	20231026	182600	972727270	18650	18650	18650	18650	0
120	20231026	182500	972727270	18650	18650	18650	18650	0
121	20231026	182400	972727270	18650	18650	18650	18650	0
122	20231026	182300	972727270	18650	18650	18650	18650	3460
123	20231026	182200	972727270	18650	18650	18650	18650	0
124	20231026	182100	972727270	18650	18650	18650	18650	0
125	20231026	182000	972727270	18650	18650	18650	18650	0
126	20231026	181900	972727270	18650	18650	18650	18650	0
127	20231026	181800	972727270	18650	18650	18650	18650	0
128	20231026	181700	972727270	18650	18650	18650	18650	0
129	20231026	181600	972727270	18650	18650	18650	18650	0
130	20231026	181500	972727270	18650	18650	18650	18650	0
131	20231026	181400	972727270	18650	18650	18650	18650	0
132	20231026	181300	972727270	18650	18650	18650	18650	0
133	20231026	181200	972727270	18650	18650	18650	18650	0
134	20231026	181100	972727270	18650	18650	18650	18650	0
135	20231026	181000	972727270	18650	18650	18650	18650	0
136	20231026	180900	972727270	18650	18650	18650	18650	0
137	20231026	180800	972727270	18650	18650	18650	18650	0
138	20231026	180700	972727270	18650	18650	18650	18650	0
139	20231026	180600	972727270	18650	18650	18650	18650	0
140	20231026	180500	972727270	18650	18650	18650	18650	0
141	20231026	180400	972727270	18650	18650	18650	18650	0
142	20231026	180300	972727270	18650	18650	18650	18650	0
143	20231026	180200	972727270	18650	18650	18650	18650	0
144	20231026	180100	972727270	18650	18650	18650	18650	0
145	20231026	180000	972727270	18650	18650	18650	18650	0
146	20231026	175900	972727270	18650	18650	18650	18650	0
147	20231026	175800	972727270	18650	18650	18650	18650	0
148	20231026	175700	972727270	18650	18650	18650	18650	0
149	20231026	175600	972727270	18650	18650	18650	18650	0
150	20231026	175500	972727270	18650	18650	18650	18650	0
151	20231026	175400	972727270	18650	18650	18650	18650	0
152	20231026	175300	972727270	18650	18650	18650	18650	3460
153	20231026	175200	972727270	18650	18650	18650	18650	0
154	20231026	175100	972727270	18650	18650	18650	18650	0
155	20231026	175000	972727270	18650	18650	18650	18650	0
156	20231026	174900	972727270	18650	18650	18650	18650	0
157	20231026	174800	972727270	18650	18650	18650	18650	0
158	20231026	174700	972727270	18650	18650	18650	18650	0
159	20231026	174600	972727270	18650	18650	18650	18650	0
160	20231026	174500	972727270	18650	18650	18650	18650	0
161	20231026	174400	972727270	18650	18650	18650	18650	0
162	20231026	174300	972727270	18650	18650	18650	18650	0
163	20231026	174200	972727270	18650	18650	18650	18650	0
164	20231026	174100	972727270	18650	18650	18650	18650	0
165	20231026	174000	972727270	18650	18650	18650	18650	0
166	20231026	173900	972727270	18650	18650	18650	18650	0
167	20231026	173800	972727270	18650	18650	18650	18650	0
168	20231026	173700	972727270	18650	18650	18650	18650	0
169	20231026	173600	972727270	18650	18650	18650	18650	0
170	20231026	173500	972727270	18650	18650	18650	18650	0
171	20231026	173400	972727270	18650	18650	18650	18650	0
172	20231026	173300	972727270	18650	18650	18650	18650	0
173	20231026	173200	972727270	18650	18650	18650	18650	0
174	20231026	173100	972727270	18650	18650	18650	18650	0
175	20231026	173000	972727270	18650	18650	18650	18650	0
176	20231026	172900	972727270	18650	18650	18650	18650	0
177	20231026	172800	972727270	18650	18650	18650	18650	0
178	20231026	172700	972727270	18650	18650	18650	18650	0
179	20231026	172600	972727270	18650	18650	18650	18650	0
180	20231026	172500	972727270	18650	18650	18650	18650	0
181	20231026	172400	972727270	18650	18650	18650	18650	0
182	20231026	172300	972727270	18650	18650	18650	18650	3460
183	20231026	172200	972727270	18650	18650	18650	18650	0
184	20231026	172100	972727270	18650	18650	18650	18650	0
185	20231026	172000	972727270	18650	18650	18650	18650	0
186	20231026	171900	972727270	18650	18650	18650	18650	0
187	20231026	171800	972727270	18650	18650	18650	18650	0
188	20231026	171700	972727270	18650	18650	18650	18650	0
189	20231026	171600	972727270	18650	18650	18650	18650	0
190	20231026	171500	972727270	18650	18650	18650	18650	0
191	20231026	171400	972727270	18650	18650	18650	18650	0
192	20231026	171300	972727270	18650	18650	18650	18650	0
193	20231026	171200	972727270	18650	18650	18650	18650	0
194	20231026	171100	972727270	18650	18650	18650	18650	0
195	20231026	171000	972727270	18650	18650	18650	18650	0
196	20231026	170900	972727270	18650	18650	18650	18650	0
197	20231026	170800	972727270	18650	18650	18650	18650	0
198	20231026	170700	972727270	18650	18650	18650	18650	0
199	20231026	170600	972727270	18650	18650	18650	18650	0
200	20231026	170500	972727270	18650	18650	18650	18650	0
201	20231026	170400	972727270	18650	18650	18650	18650	0
202	20231026	170300	972727270	18650	18650	18650	18650	0
203	20231026	170200	972727270	18650	18650	18650	18650	0
204	20231026	170100	972727270	18650	18650	18650	18650	0
205	20231026	170000	972727270	18650	18650	18650	18650	0
206	20231026	165900	972727270	18650	18650	18650	18650	0
207	20231026	165800	972727270	18650	18650	18650	18650	0
208	20231026	165700	972727270	18650	18650	18650	18650	0
209	20231026	165600	972727270	18650	18650	18650	18650	0
210	20231026	165500	972727270	18650	18650	18650	18650	0
211	20231026	165400	972727270	18650	18650	18650	18650	0
212	20231026	165300	972727270	18650	18650	18650	18650	3460
213	20231026	165200	972727270	18650	18650	18650	18650	0
214	20231026	165100	972727270	18650	18650	18650	18650	0
215	20231026	165000	972727270	18650	18650	18650	18650	0
216	20231026	164900	972727270	18650	18650	18650	18650	0
217	20231026	164800	972727270	18650	18650	18650	18650	0
218	20231026	164700	972727270	18650	18650	18650	18650	0
219	20231026	164600	972727270	18650	18650	18650	18650	0
220	20231026	164500	972727270	18650	18650	18650	18650	0
221	20231026	164400	972727270	18650	18650	18650	18650	0
222	20231026	164300	972727270	18650	18650	18650	18650	0
223	20231026	164200	972727270	18650	18650	18650	18650	0
224	20231026	164100	972727270	18650	18650	18650	18650	0
225	20231026	164000	972727270	18650	18650	18650	18650	0
226	20231026	163900	972727270	18650	18650	18650	18650	0
227	20231026	163800	972727270	18650	18650	18650	18650	0
228	20231026	163700	972727270	18650	18650	18650	18650	0
229	20231026	163600	972727270	18650	18650	18650	18650	0
230	20231026	163500	972727270	18650	18650	18650	18650	0
231	20231026	163400	972727270	18650	18650	18650	18650	0
232	20231026	163300	972727270	18650	18650	18650	18650	0
233	20231026	163200	972727270	18650	18650	18650	18650	0
234	20231026	163100	972727270	18650	18650	18650	18650	0
235	20231026	163000	972727270	18650	18650	18650	18650	0
236	20231026	162900	972727270	18650	18650	18650	18650	0
237	20231026	162800	972727270	18650	18650	18650	18650	0
238	20231026	162700	972727270	18650	18650	18650	18650	0
239	20231026	162600	972727270	18650	18650	18650	18650	0
240	20231026	162500	972727270	18650	18650	18650	18650	0
241	20231026	162400	972727270	18650	18650	18650	18650	0
242	20231026	162300	972727270	18650	18650	18650	18650	3460
243	20231026	162200	972727270	18650	18650	18650	18650	0
244	20231026	162100	972727270	18650	18650	18650	18650	0
245	20231026	162000	972727270	18650	18650	18650	18650	0
246	20231026	161900	972727270	18650	18650	18650	18650	0
247	20231026	161800	972727270	18650	18650	18650	18650	0
248	20231026	161700	972727270	18650	18650	18650	18650	0
249	20231026	161600	972727270	18650	18650	18650	18650	0
250	20231026	161500	972727270	18650	18650	18650	18650	0
251	20231026	161400	972727270	18650	18650	18650	18650	0
252	20231026	161300	972727270	18650	18650	18650	18650	0
253	20231026	161200	972727270	18650	18650	18650	18650	0
254	20231026	161100	972727270	18650	18650	18650	18650	0
255	20231026	161000	972727270	18650	18650	18650	18650	0
256	20231026	160900	972727270	18650	18650	18650	18650	0
257	20231026	160800	972727270	18650	18650	18650	18650	0
258	20231026	160700	972727270	18650	18650	18650	18650	0
259	20231026	160600	972727270	18650	18650	18650	18650	0
260	20231026	160500	972727270	18650	18650	18650	18650	0
261	20231026	160400	972727270	18650	18650	18650	18650	0
262	20231026	160300	972727270	18650	18650	18650	18650	0
263	20231026	160200	972727270	18650	18650	18650	18650	0
264	20231026	160100	972727270	18650	18650	18650	18650	0
265	20231026	160000	972727270	18650	18650	18650	18650	0
266	20231026	155900	972727270	18650	18650	18650	18650	0
267	20231026	155800	972727270	18650	18650	18650	18650	0
268	20231026	155700	972727270	18650	18650	18650	18650	0
269	20231026	155600	972727270	18650	18650	18650	18650	0
270	20231026	155500	972727270	18650	18650	18650	18650	0
271	20231026	155400	972727270	18650	18650	18650	18650	0
272	20231026	155300	972727270	18650	18650	18650	18650	3460
273	20231026	155200	972727270	18650	18650	18650	18650	0
274	20231026	155100	972727270	18650	18650	18650	18650	0
275	20231026	155000	972727270	18650	18650	18650	18650	0
276	20231026	154900	972727270	18650	18650	18650	18650	0
277	20231026	154800	972727270	18650	18650	18650	18650	0
278	20231026	154700	972727270	18650	18650	18650	18650	0
279	20231026	154600	972727270	18650	18650	18650	18650	0
280	20231026	154500	972727270	18650	18650	18650	18650	0
281	20231026	154400	972727270	18650	18650	18650	18650	0
282	20231026	154300	972727270	18650	18650	18650	18650	0
283	20231026	154200	972727270	18650	18650	18650	18650	0
284	20231026	154100	972727270	18650	18650	18650	18650	0
285	20231026	154000	972727270	18650	18650	18650	18650	0
286	20231026	153900	972727270	18650	18650	18650	18650	0
287	20231026	153800	972727270	18650	18650	18650	18650	0
288	20231026	153700	972727270	18650	18650	18650	18650	0
289	20231026	153600	972727270	18650	18650	18650	18650	0
290	20231026	153500	972727270	18650	18650	18650	18650	0
291	20231026	153400	972727270	18650	18650	18650	18650	0
292	20231026	153300	972727270	18650	18650	18650	18650	0
293	20231026	153200	972727270	18650	18650	18650	18650	0
294	20231026	153100	972727270	18650	18650	18650	18650	0
295	20231026	153000	972727270	18650	18650	18650	18650	3460
296	20231026	152900	908198270	18610	18610	18610	18610	0
297	20231026	152800	908198270	18610	18610	18610	18610	0
298	20231026	152700	908198270	18610	18610	18610	18610	0
299	20231026	152600	908198270	18610	18610	18610	18610	0
300	20231026	152500	908198270	18610	18610	18610	18610	0
301	20231026	152400	908198270	18610	18610	18610	18610	0
302	20231026	152300	908198270	18610	18610	18610	18610	0
303	20231026	152200	908198270	18610	18610	18610	18610	0
304	20231026	152100	908198270	18610	18610	18610	18610	0
305	20231026	152000	908198270	18610	18610	18610	18610	0
306	20231026	151900	908198270	18610	18640	18640	18610	245
307	20231026	151800	903632880	18640	18640	18640	18640	0
308	20231026	151700	903632880	18640	18650	18650	18640	547
309	20231026	151600	893432790	18650	18640	18660	18640	494
310	20231026	151500	884221740	18590	18640	18640	18590	278
311	20231026	151400	879050810	18630	18630	18630	18630	0
312	20231026	151300	879050810	18630	18640	18640	18600	364
313	20231026	151200	872271250	18640	18600	18640	18600	213
314	20231026	151100	868306040	18600	18600	18600	18600	10
315	20231026	151000	868120040	18610	18610	18610	18610	2
316	20231026	150900	868082820	18610	18610	18620	18610	234
317	20231026	150800	863727490	18620	18620	18620	18610	131
318	20231026	150700	861289520	18620	18620	18620	18620	0
319	20231026	150600	861289520	18620	18620	18620	18620	20
320	20231026	150500	860917120	18610	18600	18610	18600	70
321	20231026	150400	859615110	18600	18600	18600	18600	103
322	20231026	150300	857699310	18610	18610	18610	18610	142
323	20231026	150200	855056690	18620	18620	18620	18620	25
324	20231026	150100	854591190	18500	18550	18650	18500	67
325	20231026	150000	853349400	18550	18550	18550	18550	0
326	20231026	145900	853349400	18550	18610	18610	18550	193
327	20231026	145800	849762770	18610	18610	18610	18610	0
328	20231026	145700	849762770	18610	18630	18630	18610	206
329	20231026	145600	845926790	18630	18630	18630	18630	16
330	20231026	145500	845628710	18630	18650	18650	18630	196
331	20231026	145400	841973350	18650	18610	18650	18610	285
332	20231026	145300	836665100	18610	18610	18610	18610	20
333	20231026	145200	836292900	18610	18590	18610	18590	422
334	20231026	145100	828444100	18590	18580	18590	18570	319
335	20231026	145000	822517100	18580	18570	18580	18570	21
336	20231026	144900	822126930	18570	18570	18580	18570	162
337	20231026	144800	819118460	18570	18570	18570	18570	22
338	20231026	144700	818709920	18570	18560	18570	18560	50
339	20231026	144600	817781520	18570	18570	18570	18570	69
340	20231026	144500	816500190	18580	18500	18580	18500	35
341	20231026	144400	815850450	18580	18580	18580	18580	17
342	20231026	144300	815534590	18580	18580	18580	18580	0
343	20231026	144200	815534590	18580	18590	18590	18580	82
344	20231026	144100	814010410	18590	18590	18590	18590	5
345	20231026	144000	813917460	18570	18570	18570	18570	175
346	20231026	143900	810667710	18570	18500	18570	18500	443
347	20231026	143800	802468550	18500	18500	18500	18500	48
348	20231026	143700	801580550	18480	18480	18480	18480	0
349	20231026	143600	801580550	18480	18450	18480	18440	507
350	20231026	143500	792227740	18450	18450	18450	18450	0
351	20231026	143400	792227740	18450	18450	18450	18450	223
352	20231026	143300	788113390	18450	18450	18460	18450	249
353	20231026	143200	783519150	18450	18460	18460	18450	70
354	20231026	143100	782227060	18460	18460	18460	18460	59
355	20231026	143000	781137920	18460	18460	18460	18460	39
356	20231026	142900	780417980	18460	18480	18480	18460	116
357	20231026	142800	778274970	18490	18360	18490	18360	1106
358	20231026	142700	757938570	18360	18370	18370	18360	130
359	20231026	142600	755551680	18370	18370	18370	18370	219
360	20231026	142500	751528650	18370	18370	18370	18370	278
361	20231026	142400	746421790	18370	18370	18370	18370	72
362	20231026	142300	745099150	18380	18370	18380	18370	206
363	20231026	142200	741314920	18380	18390	18390	18380	42
364	20231026	142100	740542560	18390	18400	18400	18370	169
365	20231026	142000	737435120	18400	18400	18410	18400	617
366	20231026	141900	726082030	18400	18400	18410	18400	265
367	20231026	141800	721205430	18410	18410	18410	18400	206
368	20231026	141700	717414060	18410	18420	18420	18400	287
369	20231026	141600	712131790	18430	18430	18430	18430	110
370	20231026	141500	710104490	18440	18400	18440	18400	138
371	20231026	141400	707562610	18370	18400	18400	18370	499
372	20231026	141300	698394480	18400	18480	18480	18400	14
373	20231026	141200	698136160	18490	18380	18490	18370	321
374	20231026	141100	692234170	18360	18390	18390	18360	152
375	20231026	141000	689439970	18400	18400	18500	18400	323
376	20231026	140900	683491260	18400	18410	18410	18400	155
377	20231026	140800	680638600	18430	18500	18500	18430	57
378	20231026	140700	679584660	18490	18410	18500	18400	2583
379	20231026	140600	632025760	18420	18430	18430	18420	227
380	20231026	140500	627843550	18430	18430	18430	18430	60
381	20231026	140400	626737750	18450	18450	18450	18450	98
382	20231026	140300	624929650	18460	18430	18460	18430	56
383	20231026	140200	623896100	18480	18480	18480	18480	0
384	20231026	140100	623896100	18480	18480	18480	18480	167
385	20231026	140000	620809940	18510	18420	18510	18420	869
386	20231026	135900	604788180	18420	18420	18420	18420	205
387	20231026	135800	601012080	18430	18430	18430	18430	20
388	20231026	135700	600643480	18440	18440	18440	18440	147
389	20231026	135600	597932800	18440	18450	18450	18440	126
390	20231026	135500	595608280	18460	18470	18470	18450	122
391	20231026	135400	593356480	18480	18450	18480	18450	102
392	20231026	135300	591471610	18490	18490	18500	18490	89
393	20231026	135200	589825800	18450	18450	18450	18450	0
394	20231026	135100	589825800	18450	18460	18460	18440	1234
395	20231026	135000	567047860	18470	18480	18480	18450	116
396	20231026	134900	564906040	18490	18490	18490	18490	55
397	20231026	134800	563889090	18500	18510	18510	18500	14
398	20231026	134700	563630060	18520	18530	18530	18520	36
399	20231026	134600	562963150	18550	18560	18560	18550	12
400	20231026	134500	562740530	18570	18570	18570	18570	20
401	20231026	134400	562369130	18570	18580	18580	18570	30
402	20231026	134300	561811930	18580	18530	18580	18530	11
403	20231026	134200	561607600	18600	18600	18600	18600	0
404	20231026	134100	561607600	18600	18600	18600	18600	1
405	20231026	134000	561589000	18620	18620	18620	18620	13
406	20231026	133900	561346940	18620	18620	18620	18620	20
407	20231026	133800	560974540	18540	18540	18540	18540	0
408	20231026	133700	560974540	18540	18600	18600	18540	60
409	20231026	133600	559859900	18620	18620	18620	18620	10
410	20231026	133500	559673700	18600	18600	18600	18600	2
411	20231026	133400	559636500	18630	18600	18630	18600	58
412	20231026	133300	558556400	18590	18590	18590	18590	0
413	20231026	133200	558556400	18590	18590	18590	18590	20
414	20231026	133100	558184600	18630	18630	18630	18630	0
415	20231026	133000	558184600	18630	18630	18630	18630	53
416	20231026	132900	557197210	18590	18570	18590	18570	35
417	20231026	132800	556546730	18570	18570	18570	18560	11
418	20231026	132700	556342470	18570	18570	18570	18570	0
419	20231026	132600	556342470	18570	18580	18580	18570	55
420	20231026	132500	555321070	18580	18580	18590	18580	94
421	20231026	132400	553574430	18580	18600	18600	18580	2
422	20231026	132300	553537250	18660	18660	18660	18660	1
423	20231026	132200	553518590	18650	18650	18650	18650	33
424	20231026	132100	552903140	18650	18590	18660	18590	170
425	20231026	132000	549732800	18600	18590	18600	18590	61
426	20231026	131900	548598770	18590	18590	18590	18590	7
427	20231026	131800	548468640	18590	18590	18590	18590	118
428	20231026	131700	546275020	18580	18580	18580	18580	22
429	20231026	131600	545866260	18580	18580	18580	18570	28
430	20231026	131500	545346120	18580	18580	18580	18550	82
431	20231026	131400	543822790	18580	18580	18580	18580	147
432	20231026	131300	541091530	18580	18580	18580	18580	0
433	20231026	131200	541091530	18580	18580	18580	18580	0
434	20231026	131100	541091530	18580	18580	18580	18580	0
435	20231026	131000	541091530	18580	18560	18580	18560	210
436	20231026	130900	537192430	18560	18560	18560	18560	52
437	20231026	130800	536227310	18560	18560	18560	18560	0
438	20231026	130700	536227310	18560	18560	18560	18560	10
439	20231026	130600	536041710	18560	18560	18560	18560	0
440	20231026	130500	536041710	18560	18560	18560	18560	28
441	20231026	130400	535522030	18560	18560	18560	18560	0
442	20231026	130300	535522030	18560	18560	18560	18560	60
443	20231026	130200	534408430	18560	18560	18560	18560	12
444	20231026	130100	534185710	18560	18560	18560	18560	13
445	20231026	130000	533944430	18560	18530	18560	18530	331
446	20231026	125900	527806240	18530	18530	18530	18530	0
447	20231026	125800	527806240	18530	18530	18530	18530	0
448	20231026	125700	527806240	18530	18530	18530	18530	0
449	20231026	125600	527806240	18530	18530	18530	18530	0
450	20231026	125500	527806240	18530	18530	18530	18530	0
451	20231026	125400	527806240	18530	18530	18530	18530	53
452	20231026	125300	526824150	18540	18430	18550	18430	145
453	20231026	125200	524148670	18420	18480	18480	18420	1102
454	20231026	125100	503827710	18480	18470	18480	18450	218
455	20231026	125000	499804350	18490	18560	18560	18490	62
456	20231026	124900	498654790	18670	18670	18670	18670	0
457	20231026	124800	498654790	18670	18670	18670	18670	0
458	20231026	124700	498654790	18670	18570	18670	18510	48
459	20231026	124600	497764790	18670	18670	18670	18670	0
460	20231026	124500	497764790	18670	18670	18670	18670	49
461	20231026	124400	496849960	18530	18530	18530	18530	0
462	20231026	124300	496849960	18530	18530	18530	18530	0
463	20231026	124200	496849960	18530	18630	18630	18530	77
464	20231026	124100	495419250	18680	18680	18680	18680	10
465	20231026	124000	495232450	18630	18670	18680	18630	68
466	20231026	123900	493963160	18680	18680	18680	18680	0
467	20231026	123800	493963160	18680	18680	18680	18680	0
468	20231026	123700	493963160	18680	18680	18680	18680	0
469	20231026	123600	493963160	18680	18590	18680	18590	910
470	20231026	123500	477029810	18590	18580	18590	18580	164
471	20231026	123400	473982650	18580	18580	18580	18580	38
472	20231026	123300	473276610	18510	18510	18510	18510	45
473	20231026	123200	472443660	18580	18580	18580	18580	0
474	20231026	123100	472443660	18580	18580	18580	18580	54
475	20231026	123000	471440340	18500	18500	18500	18500	5
476	20231026	122900	471347840	18500	18500	18500	18500	0
477	20231026	122800	471347840	18500	18500	18500	18500	0
478	20231026	122700	471347840	18500	18500	18500	18500	200
479	20231026	122600	467647840	18500	18550	18550	18500	419
480	20231026	122500	459878530	18550	18550	18550	18550	82
481	20231026	122400	458357430	18500	18560	18560	18500	111
482	20231026	122300	456298290	18560	18570	18570	18560	156
483	20231026	122200	453401430	18580	18500	18580	18500	20
484	20231026	122100	453030020	18500	18500	18500	18500	0
485	20231026	122000	453030020	18500	18510	18510	18500	300
486	20231026	121900	447478230	18590	18590	18590	18590	0
487	20231026	121800	447478230	18590	18590	18590	18590	64
488	20231026	121700	446288470	18590	18590	18590	18590	224
489	20231026	121600	442124310	18590	18590	18590	18590	10
490	20231026	121500	441938410	18590	18590	18590	18590	20
491	20231026	121400	441566610	18580	18580	18580	18580	0
492	20231026	121300	441566610	18580	18580	18580	18580	0
493	20231026	121200	441566610	18580	18580	18580	18580	0
494	20231026	121100	441566610	18580	18590	18590	18580	96
495	20231026	121000	439782430	18600	18600	18600	18600	70
496	20231026	120900	438480430	18600	18600	18600	18600	0
497	20231026	120800	438480430	18600	18590	18600	18590	49
498	20231026	120700	437569510	18590	18590	18590	18590	6
499	20231026	120600	437457970	18600	18600	18600	18600	49
500	20231026	120500	436546570	18610	18580	18610	18580	61
501	20231026	120400	435412670	18530	18570	18570	18530	84
502	20231026	120300	433853990	18560	18560	18560	18560	0
503	20231026	120200	433853990	18560	18550	18560	18550	67
504	20231026	120100	432611090	18500	18500	18500	18500	0
505	20231026	120000	432611090	18500	18500	18500	18500	0
506	20231026	115900	432611090	18500	18550	18550	18500	50
507	20231026	115800	431684590	18540	18540	18540	18540	214
508	20231026	115700	427717030	18540	18540	18540	18540	4
509	20231026	115600	427642870	18540	18540	18540	18540	29
510	20231026	115500	427105210	18540	18480	18540	18480	24
511	20231026	115400	426660310	18540	18540	18540	18540	0
512	20231026	115300	426660310	18540	18540	18540	18540	3
513	20231026	115200	426604690	18540	18510	18540	18510	23
514	20231026	115100	426178900	18480	18470	18480	18470	45
515	20231026	115000	425347540	18490	18490	18490	18490	9
516	20231026	114900	425181130	18490	18540	18540	18490	39
517	20231026	114800	424458980	18540	18540	18540	18540	16
518	20231026	114700	424162340	18540	18540	18540	18540	0
519	20231026	114600	424162340	18540	18540	18540	18540	11
520	20231026	114500	423958400	18540	18540	18540	18540	8
521	20231026	114400	423810080	18550	18550	18550	18550	61
522	20231026	114300	422678530	18550	18550	18550	18550	21
523	20231026	114200	422288980	18540	18540	18540	18540	0
524	20231026	114100	422288980	18540	18530	18540	18530	116
525	20231026	114000	420138470	18520	18520	18520	18520	0
526	20231026	113900	420138470	18520	18520	18520	18520	12
527	20231026	113800	419916230	18450	18530	18530	18450	39
528	20231026	113700	419194670	18540	18540	18540	18540	11
529	20231026	113600	418990730	18540	18520	18540	18520	62
530	20231026	113500	417841570	18450	18450	18450	18450	0
531	20231026	113400	417841570	18450	18450	18450	18450	0
532	20231026	113300	417841570	18450	18540	18540	18450	2000
533	20231026	113200	380923120	18550	18550	18550	18550	65
534	20231026	113100	379717370	18540	18540	18540	18540	0
535	20231026	113000	379717370	18540	18550	18550	18540	83
536	20231026	112900	378178000	18500	18500	18500	18500	0
537	20231026	112800	378178000	18500	18500	18500	18500	1
538	20231026	112700	378159500	18500	18500	18500	18500	142
539	20231026	112600	375532500	18500	18500	18500	18500	0
540	20231026	112500	375532500	18500	18550	18550	18500	100
541	20231026	112400	373680450	18550	18550	18570	18550	49
542	20231026	112300	372771080	18560	18510	18560	18500	1021
543	20231026	112200	353880780	18580	18580	18580	18580	0
544	20231026	112100	353880780	18580	18580	18580	18580	0
545	20231026	112000	353880780	18580	18590	18590	18580	17
546	20231026	111900	353564870	18650	18640	18650	18640	25
547	20231026	111800	353098640	18590	18590	18590	18590	0
548	20231026	111700	353098640	18590	18590	18590	18590	0
549	20231026	111600	353098640	18590	18590	18680	18590	56
550	20231026	111500	352056930	18580	18580	18580	18580	6
551	20231026	111400	351945450	18580	18540	18580	18540	122
552	20231026	111300	349680840	18580	18520	18580	18520	40
553	20231026	111200	348939140	18520	18520	18520	18520	18
554	20231026	111100	348605780	18520	18520	18520	18520	0
555	20231026	111000	348605780	18520	18510	18520	18510	161
556	20231026	110900	345625560	18530	18510	18530	18510	14
557	20231026	110800	345366200	18510	18510	18510	18510	1
558	20231026	110700	345347690	18530	18500	18530	18500	22
559	20231026	110600	344940180	18510	18510	18510	18510	0
560	20231026	110500	344940180	18510	18510	18510	18510	0
561	20231026	110400	344940180	18510	18510	18510	18510	61
562	20231026	110300	343811070	18510	18590	18590	18510	102
563	20231026	110200	341917080	18580	18580	18580	18580	1
564	20231026	110100	341898500	18590	18590	18590	18580	13
565	20231026	110000	341656840	18580	18580	18590	18580	30
566	20231026	105900	341099160	18590	18590	18590	18590	0
567	20231026	105800	341099160	18590	18590	18590	18590	0
568	20231026	105700	341099160	18590	18540	18590	18540	16
569	20231026	105600	340802420	18490	18490	18490	18490	0
570	20231026	105500	340802420	18490	18490	18490	18490	0
571	20231026	105400	340802420	18490	18490	18490	18490	37
572	20231026	105300	340118290	18540	18580	18580	18530	450
573	20231026	105200	331775910	18590	18590	18590	18590	11
574	20231026	105100	331571420	18580	18580	18580	18580	7
575	20231026	105000	331441360	18580	18580	18580	18580	82
576	20231026	104900	329917800	18660	18660	18660	18660	0
577	20231026	104800	329917800	18660	18610	18660	18580	34
578	20231026	104700	329285590	18600	18610	18630	18600	35
579	20231026	104600	328634330	18610	18610	18610	18610	19
580	20231026	104500	328280740	18630	18600	18630	18600	35
581	20231026	104400	327628750	18590	18590	18590	18590	19
582	20231026	104300	327275540	18570	18570	18570	18570	40
583	20231026	104200	326532740	18630	18550	18630	18550	44
584	20231026	104100	325714700	18550	18550	18550	18550	0
585	20231026	104000	325714700	18550	18550	18550	18550	5
586	20231026	103900	325621950	18550	18540	18560	18540	123
587	20231026	103800	323340810	18630	18630	18630	18630	0
588	20231026	103700	323340810	18630	18630	18630	18630	14
589	20231026	103600	323079990	18640	18600	18660	18600	663
590	20231026	103500	310739770	18590	18590	18590	18590	0
591	20231026	103400	310739770	18590	18590	18590	18590	2
592	20231026	103300	310702590	18590	18590	18590	18590	21
593	20231026	103200	310312200	18580	18590	18590	18580	70
594	20231026	103100	309011140	18550	18550	18550	18550	0
595	20231026	103000	309011140	18550	18480	18590	18480	200
596	20231026	102900	305304260	18480	18500	18510	18480	360
597	20231026	102800	298645190	18510	18510	18510	18510	10
598	20231026	102700	298460090	18500	18520	18520	18500	242
599	20231026	102600	293979130	18530	18520	18530	18520	23
600	20231026	102500	293553060	18520	18520	18520	18520	2
601	20231026	102400	293516020	18520	18520	18530	18520	5
602	20231026	102300	293423410	18530	18530	18530	18520	9
603	20231026	102200	293256660	18520	18570	18570	18520	26
604	20231026	102100	292774080	18590	18590	18590	18580	48
605	20231026	102000	291881800	18590	18570	18590	18570	52
606	20231026	101900	290915200	18580	18600	18600	18580	38
607	20231026	101800	290208940	18600	18520	18600	18520	53
608	20231026	101700	289226020	18530	18520	18530	18520	15
609	20231026	101600	288948110	18520	18530	18530	18520	104
610	20231026	101500	287021010	18530	18530	18540	18530	71
611	20231026	101400	285705270	18540	18530	18540	18530	8
612	20231026	101300	285557010	18540	18530	18540	18530	15
613	20231026	101200	285278950	18530	18530	18540	18530	18
614	20231026	101100	284945300	18530	18540	18540	18530	8
615	20231026	101000	284797020	18540	18540	18540	18540	86
616	20231026	100900	283202580	18540	18540	18540	18540	33
617	20231026	100800	282590760	18530	18620	18620	18530	72
618	20231026	100700	281250860	18620	18620	18620	18610	91
619	20231026	100600	279556630	18530	18530	18530	18530	5
620	20231026	100500	279463980	18530	18510	18530	18510	7
621	20231026	100400	279334350	18510	18530	18530	18510	24
622	20231026	100300	278889950	18530	18540	18540	18530	6
623	20231026	100200	278778720	18550	18520	18640	18520	857
624	20231026	100100	262873420	18490	18490	18490	18490	10
625	20231026	100000	262688520	18490	18470	18490	18470	9
626	20231026	095900	262522210	18530	18530	18530	18530	29
627	20231026	095800	261984840	18530	18510	18530	18500	1020
628	20231026	095700	243114670	18510	18520	18560	18510	32
629	20231026	095600	242522100	18540	18460	18560	18460	42
630	20231026	095500	241743250	18470	18500	18500	18450	962
631	20231026	095400	223982760	18570	18570	18570	18570	2
632	20231026	095300	223945620	18480	18480	18480	18470	144
633	20231026	095200	221284580	18470	18470	18480	18470	144
634	20231026	095100	218624420	18470	18570	18580	18470	250
635	20231026	095000	213995930	18580	18570	18580	18570	48
636	20231026	094900	213104130	18570	18570	18570	18560	17
637	20231026	094800	212788470	18580	18500	18580	18460	1236
638	20231026	094700	189919070	18500	18450	18500	18450	11
639	20231026	094600	189716070	18500	18460	18500	18460	190
640	20231026	094500	186206150	18460	18530	18530	18460	1439
641	20231026	094400	159578520	18620	18510	18620	18500	266
642	20231026	094300	154654870	18510	18530	18530	18500	633
643	20231026	094200	142940750	18540	18540	18630	18540	60
644	20231026	094100	141828250	18550	18650	18650	18550	28
645	20231026	094000	141308350	18650	18650	18650	18650	10
646	20231026	093900	141121850	18680	18730	18730	18550	123
647	20231026	093800	138820940	18520	18620	18620	18520	200
648	20231026	093700	135115930	18760	18610	18760	18510	457
649	20231026	093600	126601350	18610	18590	18610	18590	30
650	20231026	093500	126043550	18520	18540	18540	18520	146
651	20231026	093400	123337630	18590	18630	18660	18590	357
652	20231026	093300	116688950	18650	18760	18760	18650	49
653	20231026	093200	115774620	18760	18680	18780	18680	204
654	20231026	093100	111951160	18670	18670	18680	18670	53
655	20231026	093000	110961280	18660	18680	18760	18660	346
656	20231026	092900	104498020	18680	18760	18760	18680	712
657	20231026	092800	91193890	18720	18790	18790	18710	25
658	20231026	092700	90724510	18790	18790	18790	18790	0
659	20231026	092600	90724510	18790	18790	18790	18790	0
660	20231026	092500	90724510	18790	18660	18800	18640	97
661	20231026	092400	88906540	18750	18800	18800	18750	93
662	20231026	092300	87160480	18800	18800	18800	18800	5
663	20231026	092200	87066480	18800	18800	18800	18800	9
664	20231026	092100	86897280	18800	18800	18800	18800	5
665	20231026	092000	86803280	18810	18830	18840	18810	92
666	20231026	091900	85070760	18830	18830	18830	18830	21
667	20231026	091800	84675330	18610	18620	18620	18590	325
668	20231026	091700	78626230	18620	18620	18700	18620	24
669	20231026	091600	78179270	18700	18700	18700	18700	1
670	20231026	091500	78160570	18700	18620	18700	18620	116
671	20231026	091400	75991530	18880	18680	18880	18510	430
672	20231026	091300	67913170	18680	18520	18680	18520	4
673	20231026	091200	67838930	18510	18570	18570	18510	128
674	20231026	091100	65469290	18530	18510	18530	18510	96
675	20231026	091000	63692210	18690	18690	18690	18690	0
676	20231026	090900	63692210	18690	18520	18690	18520	121
677	20231026	090800	61433030	18740	18530	18900	18460	1002
678	20231026	090700	42795140	18530	18470	18530	18470	105
679	20231026	090600	40849750	18470	18530	18540	18460	722
680	20231026	090500	27501080	18530	18540	18540	18530	13
681	20231026	090400	27260180	18550	18550	18550	18550	10
682	20231026	090300	27074680	18550	18550	18550	18540	47
683	20231026	090200	26202930	18550	18440	18560	18410	181
684	20231026	090100	22863340	18360	18380	18380	18360	25
685	20231026	090000	22404200	18410	18850	18850	18410	1156