KissMeData/294570/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	203900	542674990	18940	18940	18940	18940	783
3	20231027	203800	542674990	18940	18940	18940	18940	0
4	20231027	203700	542674990	18940	18940	18940	18940	0
5	20231027	203600	542674990	18940	18940	18940	18940	0
6	20231027	203500	542674990	18940	18940	18940	18940	0
7	20231027	203400	542674990	18940	18940	18940	18940	0
8	20231027	203300	542674990	18940	18940	18940	18940	0
9	20231027	203200	542674990	18940	18940	18940	18940	0
10	20231027	203100	542674990	18940	18940	18940	18940	0
11	20231027	203000	542674990	18940	18940	18940	18940	0
12	20231027	202900	542674990	18940	18940	18940	18940	0
13	20231027	202800	542674990	18940	18940	18940	18940	0
14	20231027	202700	542674990	18940	18940	18940	18940	0
15	20231027	202600	542674990	18940	18940	18940	18940	0
16	20231027	202500	542674990	18940	18940	18940	18940	0
17	20231027	202400	542674990	18940	18940	18940	18940	0
18	20231027	202300	542674990	18940	18940	18940	18940	0
19	20231027	202200	542674990	18940	18940	18940	18940	0
20	20231027	202100	542674990	18940	18940	18940	18940	0
21	20231027	202000	542674990	18940	18940	18940	18940	0
22	20231027	201900	542674990	18940	18940	18940	18940	0
23	20231027	201800	542674990	18940	18940	18940	18940	0
24	20231027	201700	542674990	18940	18940	18940	18940	0
25	20231027	201600	542674990	18940	18940	18940	18940	0
26	20231027	201500	542674990	18940	18940	18940	18940	0
27	20231027	201400	542674990	18940	18940	18940	18940	0
28	20231027	201300	542674990	18940	18940	18940	18940	0
29	20231027	201200	542674990	18940	18940	18940	18940	0
30	20231027	201100	542674990	18940	18940	18940	18940	0
31	20231027	201000	542674990	18940	18940	18940	18940	0
32	20231027	200900	542674990	18940	18940	18940	18940	783
33	20231027	200800	542674990	18940	18940	18940	18940	0
34	20231027	200700	542674990	18940	18940	18940	18940	0
35	20231027	200600	542674990	18940	18940	18940	18940	0
36	20231027	200500	542674990	18940	18940	18940	18940	0
37	20231027	200400	542674990	18940	18940	18940	18940	0
38	20231027	200300	542674990	18940	18940	18940	18940	0
39	20231027	200200	542674990	18940	18940	18940	18940	0
40	20231027	200100	542674990	18940	18940	18940	18940	0
41	20231027	200000	542674990	18940	18940	18940	18940	0
42	20231027	195900	542674990	18940	18940	18940	18940	0
43	20231027	195800	542674990	18940	18940	18940	18940	0
44	20231027	195700	542674990	18940	18940	18940	18940	0
45	20231027	195600	542674990	18940	18940	18940	18940	0
46	20231027	195500	542674990	18940	18940	18940	18940	0
47	20231027	195400	542674990	18940	18940	18940	18940	0
48	20231027	195300	542674990	18940	18940	18940	18940	0
49	20231027	195200	542674990	18940	18940	18940	18940	0
50	20231027	195100	542674990	18940	18940	18940	18940	0
51	20231027	195000	542674990	18940	18940	18940	18940	0
52	20231027	194900	542674990	18940	18940	18940	18940	0
53	20231027	194800	542674990	18940	18940	18940	18940	0
54	20231027	194700	542674990	18940	18940	18940	18940	0
55	20231027	194600	542674990	18940	18940	18940	18940	0
56	20231027	194500	542674990	18940	18940	18940	18940	0
57	20231027	194400	542674990	18940	18940	18940	18940	0
58	20231027	194300	542674990	18940	18940	18940	18940	0
59	20231027	194200	542674990	18940	18940	18940	18940	0
60	20231027	194100	542674990	18940	18940	18940	18940	0
61	20231027	194000	542674990	18940	18940	18940	18940	0
62	20231027	193900	542674990	18940	18940	18940	18940	783
63	20231027	193800	542674990	18940	18940	18940	18940	0
64	20231027	193700	542674990	18940	18940	18940	18940	0
65	20231027	193600	542674990	18940	18940	18940	18940	0
66	20231027	193500	542674990	18940	18940	18940	18940	0
67	20231027	193400	542674990	18940	18940	18940	18940	0
68	20231027	193300	542674990	18940	18940	18940	18940	0
69	20231027	193200	542674990	18940	18940	18940	18940	0
70	20231027	193100	542674990	18940	18940	18940	18940	0
71	20231027	193000	542674990	18940	18940	18940	18940	0
72	20231027	192900	542674990	18940	18940	18940	18940	0
73	20231027	192800	542674990	18940	18940	18940	18940	0
74	20231027	192700	542674990	18940	18940	18940	18940	0
75	20231027	192600	542674990	18940	18940	18940	18940	0
76	20231027	192500	542674990	18940	18940	18940	18940	0
77	20231027	192400	542674990	18940	18940	18940	18940	0
78	20231027	192300	542674990	18940	18940	18940	18940	0
79	20231027	192200	542674990	18940	18940	18940	18940	0
80	20231027	192100	542674990	18940	18940	18940	18940	0
81	20231027	192000	542674990	18940	18940	18940	18940	0
82	20231027	191900	542674990	18940	18940	18940	18940	0
83	20231027	191800	542674990	18940	18940	18940	18940	0
84	20231027	191700	542674990	18940	18940	18940	18940	0
85	20231027	191600	542674990	18940	18940	18940	18940	0
86	20231027	191500	542674990	18940	18940	18940	18940	0
87	20231027	191400	542674990	18940	18940	18940	18940	0
88	20231027	191300	542674990	18940	18940	18940	18940	0
89	20231027	191200	542674990	18940	18940	18940	18940	0
90	20231027	191100	542674990	18940	18940	18940	18940	0
91	20231027	191000	542674990	18940	18940	18940	18940	0
92	20231027	190900	542674990	18940	18940	18940	18940	783
93	20231027	190800	542674990	18940	18940	18940	18940	0
94	20231027	190700	542674990	18940	18940	18940	18940	0
95	20231027	190600	542674990	18940	18940	18940	18940	0
96	20231027	190500	542674990	18940	18940	18940	18940	0
97	20231027	190400	542674990	18940	18940	18940	18940	0
98	20231027	190300	542674990	18940	18940	18940	18940	0
99	20231027	190200	542674990	18940	18940	18940	18940	0
100	20231027	190100	542674990	18940	18940	18940	18940	0
101	20231027	190000	542674990	18940	18940	18940	18940	0
102	20231027	185900	542674990	18940	18940	18940	18940	0
103	20231027	185800	542674990	18940	18940	18940	18940	0
104	20231027	185700	542674990	18940	18940	18940	18940	0
105	20231027	185600	542674990	18940	18940	18940	18940	0
106	20231027	185500	542674990	18940	18940	18940	18940	0
107	20231027	185400	542674990	18940	18940	18940	18940	0
108	20231027	185300	542674990	18940	18940	18940	18940	0
109	20231027	185200	542674990	18940	18940	18940	18940	0
110	20231027	185100	542674990	18940	18940	18940	18940	0
111	20231027	185000	542674990	18940	18940	18940	18940	0
112	20231027	184900	542674990	18940	18940	18940	18940	0
113	20231027	184800	542674990	18940	18940	18940	18940	0
114	20231027	184700	542674990	18940	18940	18940	18940	0
115	20231027	184600	542674990	18940	18940	18940	18940	0
116	20231027	184500	542674990	18940	18940	18940	18940	0
117	20231027	184400	542674990	18940	18940	18940	18940	0
118	20231027	184300	542674990	18940	18940	18940	18940	0
119	20231027	184200	542674990	18940	18940	18940	18940	0
120	20231027	184100	542674990	18940	18940	18940	18940	0
121	20231027	184000	542674990	18940	18940	18940	18940	0
122	20231027	183900	542674990	18940	18940	18940	18940	783
123	20231027	183800	542674990	18940	18940	18940	18940	0
124	20231027	183700	542674990	18940	18940	18940	18940	0
125	20231027	183600	542674990	18940	18940	18940	18940	0
126	20231027	183500	542674990	18940	18940	18940	18940	0
127	20231027	183400	542674990	18940	18940	18940	18940	0
128	20231027	183300	542674990	18940	18940	18940	18940	0
129	20231027	183200	542674990	18940	18940	18940	18940	0
130	20231027	183100	542674990	18940	18940	18940	18940	0
131	20231027	183000	542674990	18940	18940	18940	18940	0
132	20231027	182900	542674990	18940	18940	18940	18940	0
133	20231027	182800	542674990	18940	18940	18940	18940	0
134	20231027	182700	542674990	18940	18940	18940	18940	0
135	20231027	182600	542674990	18940	18940	18940	18940	0
136	20231027	182500	542674990	18940	18940	18940	18940	0
137	20231027	182400	542674990	18940	18940	18940	18940	0
138	20231027	182300	542674990	18940	18940	18940	18940	0
139	20231027	182200	542674990	18940	18940	18940	18940	0
140	20231027	182100	542674990	18940	18940	18940	18940	0
141	20231027	182000	542674990	18940	18940	18940	18940	0
142	20231027	181900	542674990	18940	18940	18940	18940	0
143	20231027	181800	542674990	18940	18940	18940	18940	0
144	20231027	181700	542674990	18940	18940	18940	18940	0
145	20231027	181600	542674990	18940	18940	18940	18940	0
146	20231027	181500	542674990	18940	18940	18940	18940	0
147	20231027	181400	542674990	18940	18940	18940	18940	0
148	20231027	181300	542674990	18940	18940	18940	18940	0
149	20231027	181200	542674990	18940	18940	18940	18940	0
150	20231027	181100	542674990	18940	18940	18940	18940	0
151	20231027	181000	542674990	18940	18940	18940	18940	0
152	20231027	180900	542674990	18940	18940	18940	18940	783
153	20231027	180800	542674990	18940	18940	18940	18940	0
154	20231027	180700	542674990	18940	18940	18940	18940	0
155	20231027	180600	542674990	18940	18940	18940	18940	0
156	20231027	180500	542674990	18940	18940	18940	18940	0
157	20231027	180400	542674990	18940	18940	18940	18940	0
158	20231027	180300	542674990	18940	18940	18940	18940	0
159	20231027	180200	542674990	18940	18940	18940	18940	0
160	20231027	180100	542674990	18940	18940	18940	18940	0
161	20231027	180000	542674990	18940	18940	18940	18940	0
162	20231027	175900	542674990	18940	18940	18940	18940	0
163	20231027	175800	542674990	18940	18940	18940	18940	0
164	20231027	175700	542674990	18940	18940	18940	18940	0
165	20231027	175600	542674990	18940	18940	18940	18940	0
166	20231027	175500	542674990	18940	18940	18940	18940	0
167	20231027	175400	542674990	18940	18940	18940	18940	0
168	20231027	175300	542674990	18940	18940	18940	18940	0
169	20231027	175200	542674990	18940	18940	18940	18940	0
170	20231027	175100	542674990	18940	18940	18940	18940	0
171	20231027	175000	542674990	18940	18940	18940	18940	0
172	20231027	174900	542674990	18940	18940	18940	18940	0
173	20231027	174800	542674990	18940	18940	18940	18940	0
174	20231027	174700	542674990	18940	18940	18940	18940	0
175	20231027	174600	542674990	18940	18940	18940	18940	0
176	20231027	174500	542674990	18940	18940	18940	18940	0
177	20231027	174400	542674990	18940	18940	18940	18940	0
178	20231027	174300	542674990	18940	18940	18940	18940	0
179	20231027	174200	542674990	18940	18940	18940	18940	0
180	20231027	174100	542674990	18940	18940	18940	18940	0
181	20231027	174000	542674990	18940	18940	18940	18940	0
182	20231027	173900	542674990	18940	18940	18940	18940	783
183	20231027	173800	542674990	18940	18940	18940	18940	0
184	20231027	173700	542674990	18940	18940	18940	18940	0
185	20231027	173600	542674990	18940	18940	18940	18940	0
186	20231027	173500	542674990	18940	18940	18940	18940	0
187	20231027	173400	542674990	18940	18940	18940	18940	0
188	20231027	173300	542674990	18940	18940	18940	18940	0
189	20231027	173200	542674990	18940	18940	18940	18940	0
190	20231027	173100	542674990	18940	18940	18940	18940	0
191	20231027	173000	542674990	18940	18940	18940	18940	0
192	20231027	172900	542674990	18940	18940	18940	18940	0
193	20231027	172800	542674990	18940	18940	18940	18940	0
194	20231027	172700	542674990	18940	18940	18940	18940	0
195	20231027	172600	542674990	18940	18940	18940	18940	0
196	20231027	172500	542674990	18940	18940	18940	18940	0
197	20231027	172400	542674990	18940	18940	18940	18940	0
198	20231027	172300	542674990	18940	18940	18940	18940	0
199	20231027	172200	542674990	18940	18940	18940	18940	0
200	20231027	172100	542674990	18940	18940	18940	18940	0
201	20231027	172000	542674990	18940	18940	18940	18940	0
202	20231027	171900	542674990	18940	18940	18940	18940	0
203	20231027	171800	542674990	18940	18940	18940	18940	0
204	20231027	171700	542674990	18940	18940	18940	18940	0
205	20231027	171600	542674990	18940	18940	18940	18940	0
206	20231027	171500	542674990	18940	18940	18940	18940	0
207	20231027	171400	542674990	18940	18940	18940	18940	0
208	20231027	171300	542674990	18940	18940	18940	18940	0
209	20231027	171200	542674990	18940	18940	18940	18940	0
210	20231027	171100	542674990	18940	18940	18940	18940	0
211	20231027	171000	542674990	18940	18940	18940	18940	0
212	20231027	170900	542674990	18940	18940	18940	18940	783
213	20231027	170800	542674990	18940	18940	18940	18940	0
214	20231027	170700	542674990	18940	18940	18940	18940	0
215	20231027	170600	542674990	18940	18940	18940	18940	0
216	20231027	170500	542674990	18940	18940	18940	18940	0
217	20231027	170400	542674990	18940	18940	18940	18940	0
218	20231027	170300	542674990	18940	18940	18940	18940	0
219	20231027	170200	542674990	18940	18940	18940	18940	0
220	20231027	170100	542674990	18940	18940	18940	18940	0
221	20231027	170000	542674990	18940	18940	18940	18940	0
222	20231027	165900	542674990	18940	18940	18940	18940	0
223	20231027	165800	542674990	18940	18940	18940	18940	0
224	20231027	165700	542674990	18940	18940	18940	18940	0
225	20231027	165600	542674990	18940	18940	18940	18940	0
226	20231027	165500	542674990	18940	18940	18940	18940	0
227	20231027	165400	542674990	18940	18940	18940	18940	0
228	20231027	165300	542674990	18940	18940	18940	18940	0
229	20231027	165200	542674990	18940	18940	18940	18940	0
230	20231027	165100	542674990	18940	18940	18940	18940	0
231	20231027	165000	542674990	18940	18940	18940	18940	0
232	20231027	164900	542674990	18940	18940	18940	18940	0
233	20231027	164800	542674990	18940	18940	18940	18940	0
234	20231027	164700	542674990	18940	18940	18940	18940	0
235	20231027	164600	542674990	18940	18940	18940	18940	0
236	20231027	164500	542674990	18940	18940	18940	18940	0
237	20231027	164400	542674990	18940	18940	18940	18940	0
238	20231027	164300	542674990	18940	18940	18940	18940	0
239	20231027	164200	542674990	18940	18940	18940	18940	0
240	20231027	164100	542674990	18940	18940	18940	18940	0
241	20231027	164000	542674990	18940	18940	18940	18940	0
242	20231027	163900	542674990	18940	18940	18940	18940	783
243	20231027	163800	542674990	18940	18940	18940	18940	0
244	20231027	163700	542674990	18940	18940	18940	18940	0
245	20231027	163600	542674990	18940	18940	18940	18940	0
246	20231027	163500	542674990	18940	18940	18940	18940	0
247	20231027	163400	542674990	18940	18940	18940	18940	0
248	20231027	163300	542674990	18940	18940	18940	18940	0
249	20231027	163200	542674990	18940	18940	18940	18940	0
250	20231027	163100	542674990	18940	18940	18940	18940	0
251	20231027	163000	542674990	18940	18940	18940	18940	0
252	20231027	162900	542674990	18940	18940	18940	18940	0
253	20231027	162800	542674990	18940	18940	18940	18940	0
254	20231027	162700	542674990	18940	18940	18940	18940	0
255	20231027	162600	542674990	18940	18940	18940	18940	0
256	20231027	162500	542674990	18940	18940	18940	18940	0
257	20231027	162400	542674990	18940	18940	18940	18940	0
258	20231027	162300	542674990	18940	18940	18940	18940	0
259	20231027	162200	542674990	18940	18940	18940	18940	0
260	20231027	162100	542674990	18940	18940	18940	18940	0
261	20231027	162000	542674990	18940	18940	18940	18940	0
262	20231027	161900	542674990	18940	18940	18940	18940	0
263	20231027	161800	542674990	18940	18940	18940	18940	0
264	20231027	161700	542674990	18940	18940	18940	18940	0
265	20231027	161600	542674990	18940	18940	18940	18940	0
266	20231027	161500	542674990	18940	18940	18940	18940	0
267	20231027	161400	542674990	18940	18940	18940	18940	0
268	20231027	161300	542674990	18940	18940	18940	18940	0
269	20231027	161200	542674990	18940	18940	18940	18940	0
270	20231027	161100	542674990	18940	18940	18940	18940	0
271	20231027	161000	542674990	18940	18940	18940	18940	0
272	20231027	160900	542674990	18940	18940	18940	18940	783
273	20231027	160800	542674990	18940	18940	18940	18940	0
274	20231027	160700	542674990	18940	18940	18940	18940	0
275	20231027	160600	542674990	18940	18940	18940	18940	0
276	20231027	160500	542674990	18940	18940	18940	18940	0
277	20231027	160400	542674990	18940	18940	18940	18940	0
278	20231027	160300	542674990	18940	18940	18940	18940	0
279	20231027	160200	542674990	18940	18940	18940	18940	0
280	20231027	160100	542674990	18940	18940	18940	18940	0
281	20231027	160000	542674990	18940	18940	18940	18940	0
282	20231027	155900	542674990	18940	18940	18940	18940	0
283	20231027	155800	542674990	18940	18940	18940	18940	0
284	20231027	155700	542674990	18940	18940	18940	18940	0
285	20231027	155600	542674990	18940	18940	18940	18940	0
286	20231027	155500	542674990	18940	18940	18940	18940	0
287	20231027	155400	542674990	18940	18940	18940	18940	0
288	20231027	155300	542674990	18940	18940	18940	18940	0
289	20231027	155200	542674990	18940	18940	18940	18940	0
290	20231027	155100	542674990	18940	18940	18940	18940	0
291	20231027	155000	542674990	18940	18940	18940	18940	0
292	20231027	154900	542674990	18940	18940	18940	18940	0
293	20231027	154800	542674990	18940	18940	18940	18940	0
294	20231027	154700	542674990	18940	18940	18940	18940	0
295	20231027	154600	542674990	18940	18940	18940	18940	0
296	20231027	154500	542674990	18940	18940	18940	18940	0
297	20231027	154400	542674990	18940	18940	18940	18940	0
298	20231027	154300	542674990	18940	18940	18940	18940	0
299	20231027	154200	542674990	18940	18940	18940	18940	0
300	20231027	154100	542674990	18940	18940	18940	18940	0
301	20231027	154000	542674990	18940	18940	18940	18940	0
302	20231027	153900	542674990	18940	18940	18940	18940	783
303	20231027	153800	542674990	18940	18940	18940	18940	0
304	20231027	153700	542674990	18940	18940	18940	18940	0
305	20231027	153600	542674990	18940	18940	18940	18940	0
306	20231027	153500	542674990	18940	18940	18940	18940	0
307	20231027	153400	542674990	18940	18940	18940	18940	0
308	20231027	153300	542674990	18940	18940	18940	18940	0
309	20231027	153200	542674990	18940	18940	18940	18940	0
310	20231027	153100	542674990	18940	18940	18940	18940	0
311	20231027	153000	542674990	18940	18940	18940	18940	783
312	20231027	152900	527844970	18840	18840	18840	18840	0
313	20231027	152800	527844970	18840	18840	18840	18840	0
314	20231027	152700	527844970	18840	18840	18840	18840	0
315	20231027	152600	527844970	18840	18840	18840	18840	0
316	20231027	152500	527844970	18840	18840	18840	18840	0
317	20231027	152400	527844970	18840	18840	18840	18840	0
318	20231027	152300	527844970	18840	18840	18840	18840	0
319	20231027	152200	527844970	18840	18840	18840	18840	0
320	20231027	152100	527844970	18840	18840	18840	18840	0
321	20231027	152000	527844970	18840	18840	18840	18840	0
322	20231027	151900	527844970	18840	18820	18840	18820	37
323	20231027	151800	527148340	18830	18800	18850	18800	341
324	20231027	151700	520728360	18800	18790	18800	18790	46
325	20231027	151600	519863660	18790	18780	18800	18780	98
326	20231027	151500	518022490	18790	18730	18790	18730	326
327	20231027	151400	511910770	18790	18720	18800	18720	97
328	20231027	151300	510092320	18710	18690	18720	18690	124
329	20231027	151200	507773260	18690	18650	18720	18650	93
330	20231027	151100	506034920	18650	18740	18740	18650	14
331	20231027	151000	505773280	18760	18670	18760	18670	113
332	20231027	150900	503657950	18650	18690	18690	18650	173
333	20231027	150800	500426470	18690	18750	18790	18690	52
334	20231027	150700	499451370	18740	18710	18750	18710	42
335	20231027	150600	498664810	18720	18720	18740	18720	85
336	20231027	150500	497073180	18680	18730	18730	18680	60
337	20231027	150400	495950850	18730	18720	18740	18720	96
338	20231027	150300	494152570	18720	18690	18720	18690	9
339	20231027	150200	493984330	18750	18690	18750	18690	13
340	20231027	150100	493740950	18690	18700	18700	18680	43
341	20231027	150000	492937260	18700	18780	18780	18700	67
342	20231027	145900	491680790	18780	18710	18780	18710	9
343	20231027	145800	491512330	18790	18790	18790	18780	25
344	20231027	145700	491042650	18790	18790	18800	18790	36
345	20231027	145600	490366190	18800	18790	18800	18700	24
346	20231027	145500	489915930	18800	18790	18800	18790	140
347	20231027	145400	487284050	18800	18780	18810	18690	182
348	20231027	145300	483863460	18790	18730	18790	18730	149
349	20231027	145200	481064970	18790	18760	18790	18760	96
350	20231027	145100	479262500	18680	18780	18780	18680	292
351	20231027	145000	473803710	18770	18780	18800	18770	24
352	20231027	144900	473353020	18790	18790	18790	18710	54
353	20231027	144800	472339000	18830	18810	18830	18770	46
354	20231027	144700	471473830	18770	18840	18850	18770	65
355	20231027	144600	470253350	18860	18790	18890	18690	79
356	20231027	144500	468767940	18890	18690	18890	18690	58
357	20231027	144400	467678380	18690	18690	18690	18690	5
358	20231027	144300	467584930	18780	18770	18780	18690	31
359	20231027	144200	467003680	18780	18770	18800	18770	54
360	20231027	144100	465989260	18780	18810	18840	18680	32
361	20231027	144000	465388220	18740	18800	18820	18680	67
362	20231027	143900	464131740	18670	18850	18850	18670	19
363	20231027	143800	463775030	18790	18760	18870	18750	318
364	20231027	143700	457796810	18760	18680	18830	18680	196
365	20231027	143600	454122290	18670	18680	18680	18640	29
366	20231027	143500	453580960	18640	18640	18640	18640	21
367	20231027	143400	453189520	18630	18640	18640	18630	7
368	20231027	143300	453059070	18710	18700	18710	18610	84
369	20231027	143200	451492650	18730	18730	18730	18730	0
370	20231027	143100	451492650	18730	18730	18730	18720	22
371	20231027	143000	451080620	18750	18680	18750	18680	42
372	20231027	142900	450293840	18680	18730	18740	18680	46
373	20231027	142800	449432120	18740	18610	18740	18610	95
374	20231027	142700	447658350	18620	18630	18630	18620	2
375	20231027	142600	447621100	18630	18660	18660	18630	22
376	20231027	142500	447210820	18630	18610	18630	18610	80
377	20231027	142400	445721980	18600	18600	18600	18600	28
378	20231027	142300	445201180	18610	18660	18660	18610	183
379	20231027	142200	441787210	18660	18660	18660	18660	65
380	20231027	142100	440574310	18660	18660	18660	18660	8
381	20231027	142000	440425030	18690	18690	18690	18690	0
382	20231027	141900	440425030	18690	18690	18690	18690	5
383	20231027	141800	440331580	18750	18720	18750	18720	34
384	20231027	141700	439694690	18700	18670	18730	18670	64
385	20231027	141600	438497670	18660	18660	18660	18660	8
386	20231027	141500	438348390	18670	18670	18670	18670	9
387	20231027	141400	438180360	18670	18670	18670	18660	39
388	20231027	141300	437452310	18660	18660	18660	18660	0
389	20231027	141200	437452310	18660	18670	18670	18660	78
390	20231027	141100	435996130	18680	18760	18760	18680	27
391	20231027	141000	435490950	18760	18680	18760	18680	44
392	20231027	140900	434667730	18670	18680	18680	18670	13
393	20231027	140800	434424970	18680	18730	18730	18670	100
394	20231027	140700	432556430	18730	18820	18820	18730	24
395	20231027	140600	432105560	18820	18690	18860	18680	42
396	20231027	140500	431319790	18680	18800	18800	18680	76
397	20231027	140400	429897900	18800	18780	18880	18780	92
398	20231027	140300	428166740	18800	18800	18800	18800	1
399	20231027	140200	428147940	18800	18830	18830	18800	39
400	20231027	140100	427413650	18890	18770	18900	18730	25
401	20231027	140000	426943880	18780	18860	18900	18780	49
402	20231027	135900	426020690	18860	18800	18860	18800	49
403	20231027	135800	425098410	18810	18780	18810	18770	124
404	20231027	135700	422769060	18770	18720	18770	18720	28
405	20231027	135600	422243960	18780	18740	18780	18740	17
406	20231027	135500	421925160	18780	18740	18780	18740	10
407	20231027	135400	421737580	18770	18690	18770	18690	25
408	20231027	135300	421269530	18750	18730	18750	18730	15
409	20231027	135200	420988520	18750	18760	18760	18750	19
410	20231027	135100	420632130	18810	18810	18810	18810	16
411	20231027	135000	420331170	18810	18810	18810	18810	4
412	20231027	134900	420255930	18810	18760	18810	18760	76
413	20231027	134800	418827860	18760	18760	18760	18760	6
414	20231027	134700	418715300	18850	18850	18850	18850	0
415	20231027	134600	418715300	18850	18720	18850	18720	21
416	20231027	134500	418320300	18720	18850	18860	18720	26
417	20231027	134400	417831980	18850	18860	18880	18820	36
418	20231027	134300	417153220	18870	18820	18880	18810	91
419	20231027	134200	415438330	18820	18820	18820	18820	0
420	20231027	134100	415438330	18820	18800	18820	18800	38
421	20231027	134000	414723540	18800	18800	18800	18800	5
422	20231027	133900	414629540	18810	18840	18880	18810	122
423	20231027	133800	412329500	18870	18860	18890	18830	241
424	20231027	133700	407782310	18880	18890	18890	18850	217
425	20231027	133600	403687000	18900	18750	18900	18750	127
426	20231027	133500	401300480	18720	18710	18720	18710	58
427	20231027	133400	400215100	18710	18710	18710	18710	0
428	20231027	133300	400215100	18710	18650	18710	18650	68
429	20231027	133200	398945120	18650	18650	18650	18650	6
430	20231027	133100	398833220	18650	18650	18650	18650	2
431	20231027	133000	398795920	18640	18600	18640	18600	33
432	20231027	132900	398181470	18630	18630	18650	18630	13
433	20231027	132800	397939260	18630	18640	18640	18630	20
434	20231027	132700	397566650	18620	18620	18620	18620	65
435	20231027	132600	396356350	18620	18630	18630	18620	28
436	20231027	132500	395834840	18640	18640	18640	18640	1
437	20231027	132400	395816200	18630	18640	18650	18630	58
438	20231027	132300	394734840	18650	18650	18650	18650	0
439	20231027	132200	394734840	18650	18650	18650	18640	25
440	20231027	132100	394268690	18670	18610	18670	18520	120
441	20231027	132000	392043970	18640	18550	18640	18550	18
442	20231027	131900	391709890	18550	18580	18580	18550	13
443	20231027	131800	391468530	18640	18510	18640	18510	67
444	20231027	131700	390227110	18510	18510	18540	18510	309
445	20231027	131600	384504450	18520	18580	18710	18520	64
446	20231027	131500	383317590	18770	18580	18770	18510	250
447	20231027	131400	378680490	18580	18620	18700	18580	205
448	20231027	131300	374864620	18630	18630	18640	18630	111
449	20231027	131200	372796530	18630	18670	18670	18630	82
450	20231027	131100	371267470	18670	18670	18670	18670	0
451	20231027	131000	371267470	18670	18670	18670	18670	0
452	20231027	130900	371267470	18670	18670	18670	18670	0
453	20231027	130800	371267470	18670	18670	18670	18670	15
454	20231027	130700	370987420	18670	18670	18670	18670	6
455	20231027	130600	370875400	18670	18680	18680	18670	11
456	20231027	130500	370669930	18760	18760	18760	18760	0
457	20231027	130400	370669930	18760	18760	18760	18760	0
458	20231027	130300	370669930	18760	18760	18760	18760	0
459	20231027	130200	370669930	18760	18760	18760	18760	0
460	20231027	130100	370669930	18760	18760	18770	18760	13
461	20231027	130000	370426010	18750	18750	18750	18750	6
462	20231027	125900	370313510	18750	18720	18750	18720	8
463	20231027	125800	370163630	18720	18660	18750	18660	28
464	20231027	125700	369640100	18660	18670	18670	18660	30
465	20231027	125600	369080250	18670	18690	18690	18660	31
466	20231027	125500	368501540	18650	18680	18740	18650	101
467	20231027	125400	366615690	18680	18750	18750	18680	14
468	20231027	125300	366353840	18760	18670	18780	18660	247
469	20231027	125200	361736950	18660	18660	18660	18660	0
470	20231027	125100	361736950	18660	18690	18690	18640	103
471	20231027	125000	359815210	18690	18730	18730	18690	28
472	20231027	124900	359291330	18750	18760	18760	18720	97
473	20231027	124800	357473240	18760	18760	18760	18760	5
474	20231027	124700	357379440	18750	18820	18820	18750	40
475	20231027	124600	356627340	18820	18690	18820	18690	309
476	20231027	124500	350836950	18690	18690	18690	18680	49
477	20231027	124400	349921350	18690	18690	18690	18690	90
478	20231027	124300	348239250	18690	18710	18710	18690	70
479	20231027	124200	346930140	18730	18730	18730	18730	0
480	20231027	124100	346930140	18730	18720	18730	18680	101
481	20231027	124000	345042130	18670	18780	18790	18670	104
482	20231027	123900	343093910	18770	18800	18800	18760	71
483	20231027	123800	341760380	18800	18800	18800	18800	14
484	20231027	123700	341497180	18800	18800	18800	18800	0
485	20231027	123600	341497180	18800	18800	18800	18800	65
486	20231027	123500	340275180	18820	18830	18830	18820	30
487	20231027	123400	339710440	18830	18830	18830	18830	0
488	20231027	123300	339710440	18830	18830	18830	18830	14
489	20231027	123200	339446820	18980	18980	18980	18980	0
490	20231027	123100	339446820	18980	18980	18980	18980	9
491	20231027	123000	339276000	18990	18990	18990	18990	0
492	20231027	122900	339276000	18990	18990	18990	18990	15
493	20231027	122800	338991150	18990	19000	19000	18990	50
494	20231027	122700	338041300	19010	18980	19010	18980	54
495	20231027	122600	337015990	18980	18980	18980	18980	28
496	20231027	122500	336484550	18970	18970	18970	18970	0
497	20231027	122400	336484550	18970	18970	18970	18970	0
498	20231027	122300	336484550	18970	18970	18970	18970	7
499	20231027	122200	336351760	18980	18980	18980	18980	0
500	20231027	122100	336351760	18980	18960	18990	18960	76
501	20231027	122000	334909170	18970	18970	18970	18820	204
502	20231027	121900	331049550	18980	18980	18980	18980	6
503	20231027	121800	330935670	18980	18980	18980	18980	2
504	20231027	121700	330897710	19000	19000	19000	19000	0
505	20231027	121600	330897710	19000	19050	19050	19000	50
506	20231027	121500	329945330	19060	19060	19060	19060	7
507	20231027	121400	329811910	19040	19040	19040	19040	0
508	20231027	121300	329811910	19040	19040	19040	19040	0
509	20231027	121200	329811910	19040	19040	19040	19040	4
510	20231027	121100	329735750	19020	19020	19020	19020	104
511	20231027	121000	327757670	19030	19030	19030	19030	28
512	20231027	120900	327224830	19000	19120	19120	19000	50
513	20231027	120800	326271390	19130	19140	19140	19130	41
514	20231027	120700	325486920	19140	19140	19140	19140	7
515	20231027	120600	325352940	19130	19120	19130	19120	9
516	20231027	120500	325180780	19120	19120	19120	19120	0
517	20231027	120400	325180780	19120	19120	19120	19120	10
518	20231027	120300	324989580	19110	19110	19110	19110	8
519	20231027	120200	324836700	19110	19120	19120	19100	24
520	20231027	120100	324378010	19100	19030	19170	19030	47
521	20231027	120000	323481200	19030	19030	19030	19030	2
522	20231027	115900	323443140	19030	19030	19030	19030	0
523	20231027	115800	323443140	19030	19030	19030	19030	0
524	20231027	115700	323443140	19030	19030	19030	19030	23
525	20231027	115600	323005450	19080	19170	19170	19080	42
526	20231027	115500	322201140	19180	19160	19180	19160	27
527	20231027	115400	321683570	19160	19160	19160	19160	0
528	20231027	115300	321683570	19160	19160	19160	19160	0
529	20231027	115200	321683570	19160	19160	19160	19160	2
530	20231027	115100	321645250	19160	19180	19180	19160	53
531	20231027	115000	320628830	19170	19160	19170	19160	38
532	20231027	114900	319900600	19160	19150	19160	19150	14
533	20231027	114800	319632430	19150	19150	19170	19150	54
534	20231027	114700	318597920	19190	19190	19190	19190	0
535	20231027	114600	318597920	19190	19120	19190	19120	33
536	20231027	114500	317966080	19080	19170	19180	19080	74
537	20231027	114400	316548460	19170	19130	19170	19120	93
538	20231027	114300	314768790	19130	19130	19130	19130	0
539	20231027	114200	314768790	19130	19130	19130	19130	7
540	20231027	114100	314634880	19130	19130	19130	19130	7
541	20231027	114000	314500970	19130	19130	19130	19130	1
542	20231027	113900	314481840	19130	19130	19130	19130	11
543	20231027	113800	314271410	19130	19130	19130	19130	14
544	20231027	113700	314003590	19130	19070	19130	19070	56
545	20231027	113600	312934850	19070	19070	19070	19070	1
546	20231027	113500	312915780	19070	19070	19070	19070	5
547	20231027	113400	312820430	19090	19110	19110	19090	25
548	20231027	113300	312343040	19120	19110	19120	19110	14
549	20231027	113200	312075490	19120	19110	19130	19110	132
550	20231027	113100	309551680	19120	19110	19120	19110	28
551	20231027	113000	309016390	19110	19120	19120	19110	28
552	20231027	112900	308481230	19110	19110	19110	19110	0
553	20231027	112800	308481230	19110	19120	19120	19110	20
554	20231027	112700	308098980	19120	19120	19120	19120	5
555	20231027	112600	308003380	19120	19110	19120	19110	6
556	20231027	112500	307888670	19120	19120	19120	19120	8
557	20231027	112400	307735710	19120	19120	19120	19120	9
558	20231027	112300	307563630	19120	19120	19120	19120	8
559	20231027	112200	307410670	19120	19120	19120	19120	0
560	20231027	112100	307410670	19120	19120	19120	19120	10
561	20231027	112000	307219470	19120	19130	19130	19120	139
562	20231027	111900	304561780	19130	19130	19130	19130	8
563	20231027	111800	304408740	19130	19130	19130	19130	9
564	20231027	111700	304236570	19130	19130	19130	19130	0
565	20231027	111600	304236570	19130	19110	19130	19110	62
566	20231027	111500	303051110	19120	19110	19120	19110	25
567	20231027	111400	302573350	19110	19090	19110	19070	40
568	20231027	111300	301810020	19120	19120	19120	19120	0
569	20231027	111200	301810020	19120	19120	19120	19120	0
570	20231027	111100	301810020	19120	19130	19130	19120	121
571	20231027	111000	299495380	19130	19130	19130	19130	0
572	20231027	110900	299495380	19130	19140	19140	19130	248
573	20231027	110800	294751040	19140	19140	19140	19140	0
574	20231027	110700	294751040	19140	19140	19140	19140	10
575	20231027	110600	294559640	19140	19140	19140	19140	11
576	20231027	110500	294349100	19140	19140	19140	19140	0
577	20231027	110400	294349100	19140	19140	19140	19140	10
578	20231027	110300	294157700	19140	19140	19140	19140	1
579	20231027	110200	294138560	19140	19140	19140	19140	11
580	20231027	110100	293928020	19140	19130	19140	19130	43
581	20231027	110000	293105360	19130	19130	19130	19130	37
582	20231027	105900	292397550	19130	19120	19130	19110	74
583	20231027	105800	290982510	19100	19080	19100	19080	21
584	20231027	105700	290581610	19080	19070	19080	19070	13
585	20231027	105600	290333690	19070	19070	19070	19070	1
586	20231027	105500	290314620	19060	19090	19090	19060	6
587	20231027	105400	290200170	19110	19130	19130	19110	47
588	20231027	105300	289301550	19130	19130	19130	19130	9
589	20231027	105200	289129380	19130	19120	19130	19120	83
590	20231027	105100	287542370	19110	19100	19110	19100	57
591	20231027	105000	286453320	19100	19100	19100	19080	273
592	20231027	104900	281243510	19090	19050	19090	19050	363
593	20231027	104800	274324670	19050	19050	19050	19050	5
594	20231027	104700	274229420	19050	19050	19050	19050	4
595	20231027	104600	274153220	19040	19050	19050	19040	82
596	20231027	104500	272591620	19050	19050	19050	19040	229
597	20231027	104400	268231170	19050	19040	19050	19040	35
598	20231027	104300	267564740	19040	19040	19040	19040	48
599	20231027	104200	266650820	19040	19040	19040	19040	130
600	20231027	104100	264175620	19040	19030	19040	19030	161
601	20231027	104000	261110440	19030	19020	19030	19010	43
602	20231027	103900	260292500	19030	19030	19030	19030	6
603	20231027	103800	260178320	19030	19010	19030	19010	34
604	20231027	103700	259531690	19010	19000	19010	19000	50
605	20231027	103600	258581530	18990	19020	19020	18990	227
606	20231027	103500	254269690	19030	19050	19050	19030	146
607	20231027	103400	251489850	19050	19040	19050	19040	177
608	20231027	103300	248119340	19030	19020	19030	19020	33
609	20231027	103200	247491440	19030	19020	19030	19000	49
610	20231027	103100	246559420	19040	18980	19040	18980	299
611	20231027	103000	240877100	18990	18970	18990	18970	18
612	20231027	102900	240535550	18970	19010	19010	18970	77
613	20231027	102800	239072660	19020	19020	19020	19020	0
614	20231027	102700	239072660	19020	19020	19030	18990	24
615	20231027	102600	238616590	19010	19030	19040	19010	55
616	20231027	102500	237570630	19030	19030	19050	19030	56
617	20231027	102400	236504750	18980	19040	19050	18980	238
618	20231027	102300	231985500	19060	18840	19060	18840	201
619	20231027	102200	228198280	18870	19050	19050	18740	196
620	20231027	102100	224477530	19070	19000	19070	19000	224
621	20231027	102000	220209590	19000	19000	19000	19000	59
622	20231027	101900	219088590	19000	18990	19000	18920	84
623	20231027	101800	217493630	19010	18970	19060	18880	277
624	20231027	101700	212231880	18980	18890	18980	18890	538
625	20231027	101600	202059590	18890	18880	18890	18880	103
626	20231027	101500	200114070	18870	18840	18870	18830	115
627	20231027	101400	197947520	18850	18810	18850	18810	261
628	20231027	101300	193028290	18810	18790	18810	18790	23
629	20231027	101200	192595800	18820	18820	18820	18820	0
630	20231027	101100	192595800	18820	18750	18830	18670	76
631	20231027	101000	191168460	18700	18750	18750	18700	29
632	20231027	100900	190625570	18810	18750	18890	18750	286
633	20231027	100800	185242960	18750	18750	18750	18750	9
634	20231027	100700	185074210	18740	18740	18740	18740	30
635	20231027	100600	184512010	18760	18740	18760	18740	38
636	20231027	100500	183799250	18750	18770	18770	18750	45
637	20231027	100400	182954980	18770	18770	18770	18770	9
638	20231027	100300	182786050	18750	18740	18750	18740	27
639	20231027	100200	182280000	18750	18750	18750	18750	10
640	20231027	100100	182092500	18760	18650	18760	18650	85
641	20231027	100000	180502130	18650	18640	18650	18640	153
642	20231027	095900	177648740	18640	18660	18670	18640	288
643	20231027	095800	172275270	18650	18660	18660	18650	16
644	20231027	095700	171976760	18670	18720	18720	18670	92
645	20231027	095600	170257270	18730	18730	18730	18730	7
646	20231027	095500	170126160	18740	18740	18740	18740	16
647	20231027	095400	169826320	18720	18790	18790	18720	91
648	20231027	095300	168119650	18800	18870	18870	18800	32
649	20231027	095200	167516160	18880	18880	18880	18880	9
650	20231027	095100	167346240	18890	18860	18890	18860	58
651	20231027	095000	166251180	18870	18870	18880	18870	67
652	20231027	094900	164986370	18890	18810	18890	18810	46
653	20231027	094800	164119910	18790	18770	18790	18770	16
654	20231027	094700	163819470	18780	18820	18820	18780	23
655	20231027	094600	163387020	18840	18860	18860	18820	98
656	20231027	094500	161540760	18860	18730	18890	18730	59
657	20231027	094400	160429770	18710	18750	18890	18710	149
658	20231027	094300	157629380	18750	18750	18750	18750	7
659	20231027	094200	157498130	18750	18740	18750	18740	7
660	20231027	094100	157366940	18740	18750	18750	18730	83
661	20231027	094000	155811500	18750	18750	18750	18750	7
662	20231027	093900	155680250	18790	18870	18870	18790	121
663	20231027	093800	153403860	18920	18920	18920	18920	0
664	20231027	093700	153403860	18920	18750	18930	18750	84
665	20231027	093600	151827690	18750	18890	18960	18750	313
666	20231027	093500	145923490	18970	18840	18970	18840	30
667	20231027	093400	145357300	18930	18830	19060	18740	264
668	20231027	093300	140395280	18730	19080	19080	18730	182
669	20231027	093200	136934190	19070	18930	19070	18930	56
670	20231027	093100	135871730	18930	18920	18930	18920	22
671	20231027	093000	135455460	18920	18770	18940	18770	99
672	20231027	092900	133584720	18790	18940	18950	18770	172
673	20231027	092800	130341680	18940	18840	18940	18450	111
674	20231027	092700	128274620	18970	18830	18970	18830	83
675	20231027	092600	126708580	18820	18830	18840	18800	147
676	20231027	092500	123944030	18850	18850	18850	18850	0
677	20231027	092400	123944030	18850	18950	18950	18810	466
678	20231027	092300	115158780	18950	18960	18960	18890	137
679	20231027	092200	112562690	18960	18970	18970	18960	36
680	20231027	092100	111880030	18980	18970	18980	18970	73
681	20231027	092000	110495200	18970	19040	19040	18940	109
682	20231027	091900	108429330	19030	19080	19080	19030	32
683	20231027	091800	107819390	19060	19040	19060	19040	48
684	20231027	091700	106904940	19040	19090	19100	19040	142
685	20231027	091600	104194470	19100	19090	19100	19090	4
686	20231027	091500	104118100	19100	19100	19100	19090	73
687	20231027	091400	102724170	19100	19030	19120	19030	193
688	20231027	091300	99039410	19020	19020	19020	19020	59
689	20231027	091200	97917230	19030	19010	19070	19010	154
690	20231027	091100	94984620	19000	19080	19080	18980	125
691	20231027	091000	92606330	19080	19090	19090	19080	71
692	20231027	090900	91251630	19090	19090	19090	19030	260
693	20231027	090800	86300330	19100	19080	19100	19080	26
694	20231027	090700	85804120	19030	19170	19180	19030	574
695	20231027	090600	74871410	19060	19050	19060	18970	175
696	20231027	090500	71545590	19050	18940	19050	18920	150
697	20231027	090400	68700280	18940	18800	19070	18800	756
698	20231027	090300	54367040	18780	18780	18940	18780	523
699	20231027	090200	44514330	18780	18980	18980	18730	672
700	20231027	090100	31899800	19100	19240	19240	18300	1289
701	20231027	090000	7866210	19250	19280	19280	19250	408