KissMeData/219130/min/candle-20231026.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231026	202000	569298900	18990	18990	18990	18990	574
3	20231026	201900	569298900	18990	18990	18990	18990	0
4	20231026	201800	569298900	18990	18990	18990	18990	0
5	20231026	201700	569298900	18990	18990	18990	18990	0
6	20231026	201600	569298900	18990	18990	18990	18990	0
7	20231026	201500	569298900	18990	18990	18990	18990	0
8	20231026	201400	569298900	18990	18990	18990	18990	0
9	20231026	201300	569298900	18990	18990	18990	18990	0
10	20231026	201200	569298900	18990	18990	18990	18990	0
11	20231026	201100	569298900	18990	18990	18990	18990	0
12	20231026	201000	569298900	18990	18990	18990	18990	0
13	20231026	200900	569298900	18990	18990	18990	18990	0
14	20231026	200800	569298900	18990	18990	18990	18990	0
15	20231026	200700	569298900	18990	18990	18990	18990	0
16	20231026	200600	569298900	18990	18990	18990	18990	0
17	20231026	200500	569298900	18990	18990	18990	18990	0
18	20231026	200400	569298900	18990	18990	18990	18990	0
19	20231026	200300	569298900	18990	18990	18990	18990	0
20	20231026	200200	569298900	18990	18990	18990	18990	0
21	20231026	200100	569298900	18990	18990	18990	18990	0
22	20231026	200000	569298900	18990	18990	18990	18990	0
23	20231026	195900	569298900	18990	18990	18990	18990	0
24	20231026	195800	569298900	18990	18990	18990	18990	0
25	20231026	195700	569298900	18990	18990	18990	18990	0
26	20231026	195600	569298900	18990	18990	18990	18990	0
27	20231026	195500	569298900	18990	18990	18990	18990	0
28	20231026	195400	569298900	18990	18990	18990	18990	0
29	20231026	195300	569298900	18990	18990	18990	18990	0
30	20231026	195200	569298900	18990	18990	18990	18990	0
31	20231026	195100	569298900	18990	18990	18990	18990	0
32	20231026	195000	569298900	18990	18990	18990	18990	574
33	20231026	194900	569298900	18990	18990	18990	18990	0
34	20231026	194800	569298900	18990	18990	18990	18990	0
35	20231026	194700	569298900	18990	18990	18990	18990	0
36	20231026	194600	569298900	18990	18990	18990	18990	0
37	20231026	194500	569298900	18990	18990	18990	18990	0
38	20231026	194400	569298900	18990	18990	18990	18990	0
39	20231026	194300	569298900	18990	18990	18990	18990	0
40	20231026	194200	569298900	18990	18990	18990	18990	0
41	20231026	194100	569298900	18990	18990	18990	18990	0
42	20231026	194000	569298900	18990	18990	18990	18990	0
43	20231026	193900	569298900	18990	18990	18990	18990	0
44	20231026	193800	569298900	18990	18990	18990	18990	0
45	20231026	193700	569298900	18990	18990	18990	18990	0
46	20231026	193600	569298900	18990	18990	18990	18990	0
47	20231026	193500	569298900	18990	18990	18990	18990	0
48	20231026	193400	569298900	18990	18990	18990	18990	0
49	20231026	193300	569298900	18990	18990	18990	18990	0
50	20231026	193200	569298900	18990	18990	18990	18990	0
51	20231026	193100	569298900	18990	18990	18990	18990	0
52	20231026	193000	569298900	18990	18990	18990	18990	0
53	20231026	192900	569298900	18990	18990	18990	18990	0
54	20231026	192800	569298900	18990	18990	18990	18990	0
55	20231026	192700	569298900	18990	18990	18990	18990	0
56	20231026	192600	569298900	18990	18990	18990	18990	0
57	20231026	192500	569298900	18990	18990	18990	18990	0
58	20231026	192400	569298900	18990	18990	18990	18990	0
59	20231026	192300	569298900	18990	18990	18990	18990	0
60	20231026	192200	569298900	18990	18990	18990	18990	0
61	20231026	192100	569298900	18990	18990	18990	18990	0
62	20231026	192000	569298900	18990	18990	18990	18990	574
63	20231026	191900	569298900	18990	18990	18990	18990	0
64	20231026	191800	569298900	18990	18990	18990	18990	0
65	20231026	191700	569298900	18990	18990	18990	18990	0
66	20231026	191600	569298900	18990	18990	18990	18990	0
67	20231026	191500	569298900	18990	18990	18990	18990	0
68	20231026	191400	569298900	18990	18990	18990	18990	0
69	20231026	191300	569298900	18990	18990	18990	18990	0
70	20231026	191200	569298900	18990	18990	18990	18990	0
71	20231026	191100	569298900	18990	18990	18990	18990	0
72	20231026	191000	569298900	18990	18990	18990	18990	0
73	20231026	190900	569298900	18990	18990	18990	18990	0
74	20231026	190800	569298900	18990	18990	18990	18990	0
75	20231026	190700	569298900	18990	18990	18990	18990	0
76	20231026	190600	569298900	18990	18990	18990	18990	0
77	20231026	190500	569298900	18990	18990	18990	18990	0
78	20231026	190400	569298900	18990	18990	18990	18990	0
79	20231026	190300	569298900	18990	18990	18990	18990	0
80	20231026	190200	569298900	18990	18990	18990	18990	0
81	20231026	190100	569298900	18990	18990	18990	18990	0
82	20231026	190000	569298900	18990	18990	18990	18990	0
83	20231026	185900	569298900	18990	18990	18990	18990	0
84	20231026	185800	569298900	18990	18990	18990	18990	0
85	20231026	185700	569298900	18990	18990	18990	18990	0
86	20231026	185600	569298900	18990	18990	18990	18990	0
87	20231026	185500	569298900	18990	18990	18990	18990	0
88	20231026	185400	569298900	18990	18990	18990	18990	0
89	20231026	185300	569298900	18990	18990	18990	18990	0
90	20231026	185200	569298900	18990	18990	18990	18990	0
91	20231026	185100	569298900	18990	18990	18990	18990	0
92	20231026	185000	569298900	18990	18990	18990	18990	574
93	20231026	184900	569298900	18990	18990	18990	18990	0
94	20231026	184800	569298900	18990	18990	18990	18990	0
95	20231026	184700	569298900	18990	18990	18990	18990	0
96	20231026	184600	569298900	18990	18990	18990	18990	0
97	20231026	184500	569298900	18990	18990	18990	18990	0
98	20231026	184400	569298900	18990	18990	18990	18990	0
99	20231026	184300	569298900	18990	18990	18990	18990	0
100	20231026	184200	569298900	18990	18990	18990	18990	0
101	20231026	184100	569298900	18990	18990	18990	18990	0
102	20231026	184000	569298900	18990	18990	18990	18990	0
103	20231026	183900	569298900	18990	18990	18990	18990	0
104	20231026	183800	569298900	18990	18990	18990	18990	0
105	20231026	183700	569298900	18990	18990	18990	18990	0
106	20231026	183600	569298900	18990	18990	18990	18990	0
107	20231026	183500	569298900	18990	18990	18990	18990	0
108	20231026	183400	569298900	18990	18990	18990	18990	0
109	20231026	183300	569298900	18990	18990	18990	18990	0
110	20231026	183200	569298900	18990	18990	18990	18990	0
111	20231026	183100	569298900	18990	18990	18990	18990	0
112	20231026	183000	569298900	18990	18990	18990	18990	0
113	20231026	182900	569298900	18990	18990	18990	18990	0
114	20231026	182800	569298900	18990	18990	18990	18990	0
115	20231026	182700	569298900	18990	18990	18990	18990	0
116	20231026	182600	569298900	18990	18990	18990	18990	0
117	20231026	182500	569298900	18990	18990	18990	18990	0
118	20231026	182400	569298900	18990	18990	18990	18990	0
119	20231026	182300	569298900	18990	18990	18990	18990	0
120	20231026	182200	569298900	18990	18990	18990	18990	0
121	20231026	182100	569298900	18990	18990	18990	18990	0
122	20231026	182000	569298900	18990	18990	18990	18990	574
123	20231026	181900	569298900	18990	18990	18990	18990	0
124	20231026	181800	569298900	18990	18990	18990	18990	0
125	20231026	181700	569298900	18990	18990	18990	18990	0
126	20231026	181600	569298900	18990	18990	18990	18990	0
127	20231026	181500	569298900	18990	18990	18990	18990	0
128	20231026	181400	569298900	18990	18990	18990	18990	0
129	20231026	181300	569298900	18990	18990	18990	18990	0
130	20231026	181200	569298900	18990	18990	18990	18990	0
131	20231026	181100	569298900	18990	18990	18990	18990	0
132	20231026	181000	569298900	18990	18990	18990	18990	0
133	20231026	180900	569298900	18990	18990	18990	18990	0
134	20231026	180800	569298900	18990	18990	18990	18990	0
135	20231026	180700	569298900	18990	18990	18990	18990	0
136	20231026	180600	569298900	18990	18990	18990	18990	0
137	20231026	180500	569298900	18990	18990	18990	18990	0
138	20231026	180400	569298900	18990	18990	18990	18990	0
139	20231026	180300	569298900	18990	18990	18990	18990	0
140	20231026	180200	569298900	18990	18990	18990	18990	0
141	20231026	180100	569298900	18990	18990	18990	18990	0
142	20231026	180000	569298900	18990	18990	18990	18990	0
143	20231026	175900	569298900	18990	18990	18990	18990	0
144	20231026	175800	569298900	18990	18990	18990	18990	0
145	20231026	175700	569298900	18990	18990	18990	18990	0
146	20231026	175600	569298900	18990	18990	18990	18990	0
147	20231026	175500	569298900	18990	18990	18990	18990	0
148	20231026	175400	569298900	18990	18990	18990	18990	0
149	20231026	175300	569298900	18990	18990	18990	18990	0
150	20231026	175200	569298900	18990	18990	18990	18990	0
151	20231026	175100	569298900	18990	18990	18990	18990	0
152	20231026	175000	569298900	18990	18990	18990	18990	574
153	20231026	174900	569298900	18990	18990	18990	18990	0
154	20231026	174800	569298900	18990	18990	18990	18990	0
155	20231026	174700	569298900	18990	18990	18990	18990	0
156	20231026	174600	569298900	18990	18990	18990	18990	0
157	20231026	174500	569298900	18990	18990	18990	18990	0
158	20231026	174400	569298900	18990	18990	18990	18990	0
159	20231026	174300	569298900	18990	18990	18990	18990	0
160	20231026	174200	569298900	18990	18990	18990	18990	0
161	20231026	174100	569298900	18990	18990	18990	18990	0
162	20231026	174000	569298900	18990	18990	18990	18990	0
163	20231026	173900	569298900	18990	18990	18990	18990	0
164	20231026	173800	569298900	18990	18990	18990	18990	0
165	20231026	173700	569298900	18990	18990	18990	18990	0
166	20231026	173600	569298900	18990	18990	18990	18990	0
167	20231026	173500	569298900	18990	18990	18990	18990	0
168	20231026	173400	569298900	18990	18990	18990	18990	0
169	20231026	173300	569298900	18990	18990	18990	18990	0
170	20231026	173200	569298900	18990	18990	18990	18990	0
171	20231026	173100	569298900	18990	18990	18990	18990	0
172	20231026	173000	569298900	18990	18990	18990	18990	0
173	20231026	172900	569298900	18990	18990	18990	18990	0
174	20231026	172800	569298900	18990	18990	18990	18990	0
175	20231026	172700	569298900	18990	18990	18990	18990	0
176	20231026	172600	569298900	18990	18990	18990	18990	0
177	20231026	172500	569298900	18990	18990	18990	18990	0
178	20231026	172400	569298900	18990	18990	18990	18990	0
179	20231026	172300	569298900	18990	18990	18990	18990	0
180	20231026	172200	569298900	18990	18990	18990	18990	0
181	20231026	172100	569298900	18990	18990	18990	18990	0
182	20231026	172000	569298900	18990	18990	18990	18990	574
183	20231026	171900	569298900	18990	18990	18990	18990	0
184	20231026	171800	569298900	18990	18990	18990	18990	0
185	20231026	171700	569298900	18990	18990	18990	18990	0
186	20231026	171600	569298900	18990	18990	18990	18990	0
187	20231026	171500	569298900	18990	18990	18990	18990	0
188	20231026	171400	569298900	18990	18990	18990	18990	0
189	20231026	171300	569298900	18990	18990	18990	18990	0
190	20231026	171200	569298900	18990	18990	18990	18990	0
191	20231026	171100	569298900	18990	18990	18990	18990	0
192	20231026	171000	569298900	18990	18990	18990	18990	0
193	20231026	170900	569298900	18990	18990	18990	18990	0
194	20231026	170800	569298900	18990	18990	18990	18990	0
195	20231026	170700	569298900	18990	18990	18990	18990	0
196	20231026	170600	569298900	18990	18990	18990	18990	0
197	20231026	170500	569298900	18990	18990	18990	18990	0
198	20231026	170400	569298900	18990	18990	18990	18990	0
199	20231026	170300	569298900	18990	18990	18990	18990	0
200	20231026	170200	569298900	18990	18990	18990	18990	0
201	20231026	170100	569298900	18990	18990	18990	18990	0
202	20231026	170000	569298900	18990	18990	18990	18990	0
203	20231026	165900	569298900	18990	18990	18990	18990	0
204	20231026	165800	569298900	18990	18990	18990	18990	0
205	20231026	165700	569298900	18990	18990	18990	18990	0
206	20231026	165600	569298900	18990	18990	18990	18990	0
207	20231026	165500	569298900	18990	18990	18990	18990	0
208	20231026	165400	569298900	18990	18990	18990	18990	0
209	20231026	165300	569298900	18990	18990	18990	18990	0
210	20231026	165200	569298900	18990	18990	18990	18990	0
211	20231026	165100	569298900	18990	18990	18990	18990	0
212	20231026	165000	569298900	18990	18990	18990	18990	574
213	20231026	164900	569298900	18990	18990	18990	18990	0
214	20231026	164800	569298900	18990	18990	18990	18990	0
215	20231026	164700	569298900	18990	18990	18990	18990	0
216	20231026	164600	569298900	18990	18990	18990	18990	0
217	20231026	164500	569298900	18990	18990	18990	18990	0
218	20231026	164400	569298900	18990	18990	18990	18990	0
219	20231026	164300	569298900	18990	18990	18990	18990	0
220	20231026	164200	569298900	18990	18990	18990	18990	0
221	20231026	164100	569298900	18990	18990	18990	18990	0
222	20231026	164000	569298900	18990	18990	18990	18990	0
223	20231026	163900	569298900	18990	18990	18990	18990	0
224	20231026	163800	569298900	18990	18990	18990	18990	0
225	20231026	163700	569298900	18990	18990	18990	18990	0
226	20231026	163600	569298900	18990	18990	18990	18990	0
227	20231026	163500	569298900	18990	18990	18990	18990	0
228	20231026	163400	569298900	18990	18990	18990	18990	0
229	20231026	163300	569298900	18990	18990	18990	18990	0
230	20231026	163200	569298900	18990	18990	18990	18990	0
231	20231026	163100	569298900	18990	18990	18990	18990	0
232	20231026	163000	569298900	18990	18990	18990	18990	0
233	20231026	162900	569298900	18990	18990	18990	18990	0
234	20231026	162800	569298900	18990	18990	18990	18990	0
235	20231026	162700	569298900	18990	18990	18990	18990	0
236	20231026	162600	569298900	18990	18990	18990	18990	0
237	20231026	162500	569298900	18990	18990	18990	18990	0
238	20231026	162400	569298900	18990	18990	18990	18990	0
239	20231026	162300	569298900	18990	18990	18990	18990	0
240	20231026	162200	569298900	18990	18990	18990	18990	0
241	20231026	162100	569298900	18990	18990	18990	18990	0
242	20231026	162000	569298900	18990	18990	18990	18990	574
243	20231026	161900	569298900	18990	18990	18990	18990	0
244	20231026	161800	569298900	18990	18990	18990	18990	0
245	20231026	161700	569298900	18990	18990	18990	18990	0
246	20231026	161600	569298900	18990	18990	18990	18990	0
247	20231026	161500	569298900	18990	18990	18990	18990	0
248	20231026	161400	569298900	18990	18990	18990	18990	0
249	20231026	161300	569298900	18990	18990	18990	18990	0
250	20231026	161200	569298900	18990	18990	18990	18990	0
251	20231026	161100	569298900	18990	18990	18990	18990	0
252	20231026	161000	569298900	18990	18990	18990	18990	0
253	20231026	160900	569298900	18990	18990	18990	18990	0
254	20231026	160800	569298900	18990	18990	18990	18990	0
255	20231026	160700	569298900	18990	18990	18990	18990	0
256	20231026	160600	569298900	18990	18990	18990	18990	0
257	20231026	160500	569298900	18990	18990	18990	18990	0
258	20231026	160400	569298900	18990	18990	18990	18990	0
259	20231026	160300	569298900	18990	18990	18990	18990	0
260	20231026	160200	569298900	18990	18990	18990	18990	0
261	20231026	160100	569298900	18990	18990	18990	18990	0
262	20231026	160000	569298900	18990	18990	18990	18990	0
263	20231026	155900	569298900	18990	18990	18990	18990	0
264	20231026	155800	569298900	18990	18990	18990	18990	0
265	20231026	155700	569298900	18990	18990	18990	18990	0
266	20231026	155600	569298900	18990	18990	18990	18990	0
267	20231026	155500	569298900	18990	18990	18990	18990	0
268	20231026	155400	569298900	18990	18990	18990	18990	0
269	20231026	155300	569298900	18990	18990	18990	18990	0
270	20231026	155200	569298900	18990	18990	18990	18990	0
271	20231026	155100	569298900	18990	18990	18990	18990	0
272	20231026	155000	569298900	18990	18990	18990	18990	574
273	20231026	154900	569298900	18990	18990	18990	18990	0
274	20231026	154800	569298900	18990	18990	18990	18990	0
275	20231026	154700	569298900	18990	18990	18990	18990	0
276	20231026	154600	569298900	18990	18990	18990	18990	0
277	20231026	154500	569298900	18990	18990	18990	18990	0
278	20231026	154400	569298900	18990	18990	18990	18990	0
279	20231026	154300	569298900	18990	18990	18990	18990	0
280	20231026	154200	569298900	18990	18990	18990	18990	0
281	20231026	154100	569298900	18990	18990	18990	18990	0
282	20231026	154000	569298900	18990	18990	18990	18990	0
283	20231026	153900	569298900	18990	18990	18990	18990	0
284	20231026	153800	569298900	18990	18990	18990	18990	0
285	20231026	153700	569298900	18990	18990	18990	18990	0
286	20231026	153600	569298900	18990	18990	18990	18990	0
287	20231026	153500	569298900	18990	18990	18990	18990	0
288	20231026	153400	569298900	18990	18990	18990	18990	0
289	20231026	153300	569298900	18990	18990	18990	18990	0
290	20231026	153200	569298900	18990	18990	18990	18990	0
291	20231026	153100	569298900	18990	18990	18990	18990	0
292	20231026	153000	569298900	18990	18990	18990	18990	574
293	20231026	152900	558398640	18910	18910	18910	18910	0
294	20231026	152800	558398640	18910	18910	18910	18910	0
295	20231026	152700	558398640	18910	18910	18910	18910	0
296	20231026	152600	558398640	18910	18910	18910	18910	0
297	20231026	152500	558398640	18910	18910	18910	18910	0
298	20231026	152400	558398640	18910	18910	18910	18910	0
299	20231026	152300	558398640	18910	18910	18910	18910	0
300	20231026	152200	558398640	18910	18910	18910	18910	0
301	20231026	152100	558398640	18910	18910	18910	18910	0
302	20231026	152000	558398640	18910	18910	18910	18910	0
303	20231026	151900	558398640	18910	18770	19240	18710	1859
304	20231026	151800	523154170	18680	18620	18790	18570	3142
305	20231026	151700	464374510	18690	18690	18710	18630	1021
306	20231026	151600	445289820	18690	18680	18690	18680	200
307	20231026	151500	441552470	18670	18620	18670	18610	185
308	20231026	151400	438098790	18670	18700	18700	18630	336
309	20231026	151300	431822310	18690	18690	18690	18680	360
310	20231026	151200	425094050	18670	18690	18700	18630	664
311	20231026	151100	412696920	18690	18690	18690	18630	485
312	20231026	151000	403639550	18660	18650	18720	18650	778
313	20231026	150900	389098310	18690	18620	18690	18620	398
314	20231026	150800	381667330	18610	18680	18690	18610	169
315	20231026	150700	378516160	18640	18570	18710	18570	479
316	20231026	150600	369596410	18580	18550	18580	18550	71
317	20231026	150500	368277560	18580	18580	18580	18580	30
318	20231026	150400	367720160	18600	18620	18620	18560	123
319	20231026	150300	365432180	18640	18560	18640	18550	71
320	20231026	150200	364111050	18560	18580	18630	18560	226
321	20231026	150100	359914220	18590	18600	18600	18590	45
322	20231026	150000	359077380	18640	18640	18640	18610	120
323	20231026	145900	356841180	18650	18670	18670	18650	90
324	20231026	145800	355162080	18610	18700	18700	18610	441
325	20231026	145700	346944280	18710	18710	18710	18710	90
326	20231026	145600	345260380	18710	18720	18720	18710	60
327	20231026	145500	344137480	18730	18650	18730	18650	314
328	20231026	145400	338274430	18640	18610	18640	18610	132
329	20231026	145300	335814160	18610	18590	18610	18590	43
330	20231026	145200	335014250	18590	18600	18600	18590	12
331	20231026	145100	334791140	18600	18600	18600	18600	38
332	20231026	145000	334084340	18610	18600	18610	18590	57
333	20231026	144900	333024060	18600	18590	18600	18590	98
334	20231026	144800	331201280	18590	18570	18590	18570	116
335	20231026	144700	329045360	18570	18570	18570	18570	31
336	20231026	144600	328469690	18590	18600	18600	18590	46
337	20231026	144500	327614250	18600	18590	18600	18590	78
338	20231026	144400	326163930	18600	18600	18600	18600	30
339	20231026	144300	325605930	18590	18600	18600	18590	59
340	20231026	144200	324508820	18590	18590	18590	18590	0
341	20231026	144100	324508820	18590	18590	18590	18590	30
342	20231026	144000	323951120	18590	18590	18590	18590	60
343	20231026	143900	322835720	18600	18530	18600	18530	38
344	20231026	143800	322131220	18530	18510	18530	18510	25
345	20231026	143700	321668140	18510	18520	18520	18510	49
346	20231026	143600	320761070	18520	18520	18520	18520	0
347	20231026	143500	320761070	18520	18500	18520	18500	89
348	20231026	143400	319113770	18500	18500	18500	18500	21
349	20231026	143300	318725270	18490	18490	18490	18490	131
350	20231026	143200	316303080	18480	18480	18480	18480	30
351	20231026	143100	315748680	18510	18510	18510	18510	0
352	20231026	143000	315748680	18510	18510	18510	18510	0
353	20231026	142900	315748680	18510	18510	18510	18510	0
354	20231026	142800	315748680	18510	18520	18520	18470	40
355	20231026	142700	315009410	18520	18520	18520	18520	0
356	20231026	142600	315009410	18520	18530	18540	18520	40
357	20231026	142500	314268130	18520	18520	18520	18520	61
358	20231026	142400	313138410	18480	18460	18480	18460	108
359	20231026	142300	311142990	18460	18460	18460	18460	0
360	20231026	142200	311142990	18460	18460	18460	18460	41
361	20231026	142100	310386130	18460	18460	18460	18450	279
362	20231026	142000	305235970	18460	18420	18460	18420	372
363	20231026	141900	298376900	18430	18430	18430	18430	52
364	20231026	141800	297418540	18430	18430	18430	18430	30
365	20231026	141700	296865640	18420	18440	18440	18420	94
366	20231026	141600	295133340	18450	18460	18460	18450	80
367	20231026	141500	293657040	18460	18460	18460	18460	1
368	20231026	141400	293638580	18520	18510	18520	18470	509
369	20231026	141300	284221750	18510	18540	18540	18510	341
370	20231026	141200	277906030	18570	18570	18570	18570	0
371	20231026	141100	277906030	18570	18570	18570	18570	27
372	20231026	141000	277404640	18570	18540	18570	18530	31
373	20231026	140900	276829340	18540	18540	18540	18540	6
374	20231026	140800	276718100	18550	18590	18590	18550	181
375	20231026	140700	273359600	18610	18610	18610	18610	0
376	20231026	140600	273359600	18610	18590	18610	18590	13
377	20231026	140500	273117910	18590	18580	18590	18580	21
378	20231026	140400	272727720	18570	18570	18580	18570	94
379	20231026	140300	270981500	18570	18550	18570	18550	60
380	20231026	140200	269868070	18560	18560	18560	18560	0
381	20231026	140100	269868070	18560	18560	18560	18560	1
382	20231026	140000	269849510	18560	18560	18560	18560	0
383	20231026	135900	269849510	18560	18570	18570	18560	44
384	20231026	135800	269032630	18580	18580	18580	18580	0
385	20231026	135700	269032630	18580	18580	18580	18580	0
386	20231026	135600	269032630	18580	18580	18580	18580	20
387	20231026	135500	268661030	18560	18580	18580	18560	166
388	20231026	135400	265579270	18590	18590	18590	18590	25
389	20231026	135300	265114520	18600	18600	18600	18600	0
390	20231026	135200	265114520	18600	18600	18600	18600	60
391	20231026	135100	263998520	18590	18580	18590	18580	109
392	20231026	135000	261972260	18580	18590	18590	18580	78
393	20231026	134900	260522400	18600	18600	18600	18600	0
394	20231026	134800	260522400	18600	18620	18620	18600	539
395	20231026	134700	250492050	18640	18640	18640	18640	0
396	20231026	134600	250492050	18640	18640	18640	18640	0
397	20231026	134500	250492050	18640	18680	18680	18610	242
398	20231026	134400	245986200	18700	18640	18700	18620	398
399	20231026	134300	238570990	18710	18670	18710	18630	541
400	20231026	134200	228486170	18670	18670	18670	18670	0
401	20231026	134100	228486170	18670	18670	18670	18670	0
402	20231026	134000	228486170	18670	18650	18710	18650	3
403	20231026	133900	228430140	18640	18710	18710	18640	100
404	20231026	133800	226564350	18710	18660	18710	18660	23
405	20231026	133700	226134170	18720	18720	18720	18720	0
406	20231026	133600	226134170	18720	18720	18720	18720	0
407	20231026	133500	226134170	18720	18720	18720	18720	0
408	20231026	133400	226134170	18720	18720	18720	18720	0
409	20231026	133300	226134170	18720	18720	18720	18720	0
410	20231026	133200	226134170	18720	18720	18720	18720	0
411	20231026	133100	226134170	18720	18720	18720	18720	0
412	20231026	133000	226134170	18720	18710	18720	18710	2
413	20231026	132900	226096740	18720	18710	18730	18680	66
414	20231026	132800	224863700	18750	18750	18750	18750	0
415	20231026	132700	224863700	18750	18750	18750	18750	0
416	20231026	132600	224863700	18750	18750	18750	18750	0
417	20231026	132500	224863700	18750	18750	18750	18750	0
418	20231026	132400	224863700	18750	18750	18750	18750	1
419	20231026	132300	224844950	18750	18760	18760	18750	21
420	20231026	132200	224451000	18730	18730	18730	18730	0
421	20231026	132100	224451000	18730	18720	18730	18720	40
422	20231026	132000	223702000	18710	18710	18710	18710	0
423	20231026	131900	223702000	18710	18690	18710	18690	108
424	20231026	131800	221681360	18730	18730	18730	18730	0
425	20231026	131700	221681360	18730	18730	18730	18730	0
426	20231026	131600	221681360	18730	18740	18760	18730	146
427	20231026	131500	218945980	18720	18720	18720	18690	18
428	20231026	131400	218609230	18750	18750	18750	18750	0
429	20231026	131300	218609230	18750	18750	18750	18730	3
430	20231026	131200	218553000	18730	18730	18730	18730	0
431	20231026	131100	218553000	18730	18780	18780	18730	256
432	20231026	131000	213756580	18860	18720	18860	18720	369
433	20231026	130900	206828000	18720	18720	18720	18720	0
434	20231026	130800	206828000	18720	18680	18720	18680	103
435	20231026	130700	204903880	18650	18640	18650	18640	23
436	20231026	130600	204475150	18680	18680	18680	18680	0
437	20231026	130500	204475150	18680	18680	18680	18680	59
438	20231026	130400	203373030	18680	18660	18680	18660	10
439	20231026	130300	203186330	18660	18660	18660	18660	56
440	20231026	130200	202141370	18680	18680	18680	18680	0
441	20231026	130100	202141370	18680	18680	18680	18680	0
442	20231026	130000	202141370	18680	18680	18680	18680	0
443	20231026	125900	202141370	18680	18680	18680	18680	20
444	20231026	125800	201767770	18670	18670	18670	18670	77
445	20231026	125700	200330180	18680	18700	18700	18680	252
446	20231026	125600	195620620	18740	18740	18740	18740	10
447	20231026	125500	195433220	18740	18740	18740	18740	30
448	20231026	125400	194871020	18740	18740	18740	18740	0
449	20231026	125300	194871020	18740	18740	18740	18740	0
450	20231026	125200	194871020	18740	18740	18740	18740	0
451	20231026	125100	194871020	18740	18740	18740	18740	0
452	20231026	125000	194871020	18740	18740	18740	18740	0
453	20231026	124900	194871020	18740	18740	18740	18740	20
454	20231026	124800	194496220	18730	18730	18730	18730	20
455	20231026	124700	194121620	18730	18730	18730	18730	0
456	20231026	124600	194121620	18730	18730	18730	18730	0
457	20231026	124500	194121620	18730	18730	18730	18730	20
458	20231026	124400	193747020	18730	18730	18730	18730	20
459	20231026	124300	193372420	18730	18730	18730	18730	0
460	20231026	124200	193372420	18730	18730	18730	18730	0
461	20231026	124100	193372420	18730	18730	18730	18730	0
462	20231026	124000	193372420	18730	18730	18730	18730	0
463	20231026	123900	193372420	18730	18730	18730	18730	20
464	20231026	123800	192997820	18680	18680	18680	18680	0
465	20231026	123700	192997820	18680	18680	18680	18680	5
466	20231026	123600	192904420	18710	18710	18710	18710	0
467	20231026	123500	192904420	18710	18720	18720	18710	9
468	20231026	123400	192736000	18720	18710	18720	18710	31
469	20231026	123300	192155820	18680	18680	18680	18680	0
470	20231026	123200	192155820	18680	18680	18680	18680	0
471	20231026	123100	192155820	18680	18680	18680	18680	0
472	20231026	123000	192155820	18680	18680	18680	18680	0
473	20231026	122900	192155820	18680	18680	18680	18680	0
474	20231026	122800	192155820	18680	18670	18680	18670	265
475	20231026	122700	187206210	18670	18670	18670	18670	20
476	20231026	122600	186832810	18670	18670	18670	18670	0
477	20231026	122500	186832810	18670	18670	18670	18670	0
478	20231026	122400	186832810	18670	18670	18670	18670	2
479	20231026	122300	186795470	18710	18710	18710	18710	0
480	20231026	122200	186795470	18710	18710	18710	18710	0
481	20231026	122100	186795470	18710	18710	18710	18710	0
482	20231026	122000	186795470	18710	18710	18710	18710	0
483	20231026	121900	186795470	18710	18710	18710	18660	46
484	20231026	121800	185935080	18700	18700	18700	18700	2
485	20231026	121700	185897680	18700	18660	18700	18660	3
486	20231026	121600	185841620	18700	18700	18700	18700	1
487	20231026	121500	185822920	18690	18690	18690	18690	21
488	20231026	121400	185430430	18650	18650	18650	18650	31
489	20231026	121300	184852280	18640	18630	18640	18630	108
490	20231026	121200	182840230	18640	18670	18670	18640	1076
491	20231026	121100	162774330	18670	18670	18670	18670	1
492	20231026	121000	162755660	18700	18700	18700	18700	0
493	20231026	120900	162755660	18700	18700	18700	18700	0
494	20231026	120800	162755660	18700	18700	18700	18700	3
495	20231026	120700	162699560	18660	18670	18670	18660	101
496	20231026	120600	160813940	18670	18680	18680	18670	248
497	20231026	120500	156182910	18730	18730	18730	18730	40
498	20231026	120400	155433710	18730	18730	18730	18730	0
499	20231026	120300	155433710	18730	18730	18730	18730	0
500	20231026	120200	155433710	18730	18730	18730	18730	0
501	20231026	120100	155433710	18730	18730	18730	18730	0
502	20231026	120000	155433710	18730	18730	18730	18730	20
503	20231026	115900	155059110	18690	18690	18690	18690	22
504	20231026	115800	154647930	18710	18690	18710	18690	15
505	20231026	115700	154367380	18730	18730	18730	18730	0
506	20231026	115600	154367380	18730	18730	18730	18730	0
507	20231026	115500	154367380	18730	18710	18730	18690	185
508	20231026	115400	150907070	18740	18740	18740	18740	0
509	20231026	115300	150907070	18740	18740	18740	18740	0
510	20231026	115200	150907070	18740	18740	18740	18740	0
511	20231026	115100	150907070	18740	18740	18740	18740	20
512	20231026	115000	150532270	18710	18710	18710	18710	0
513	20231026	114900	150532270	18710	18710	18710	18710	1
514	20231026	114800	150513560	18710	18710	18710	18710	26
515	20231026	114700	150027100	18710	18710	18710	18710	12
516	20231026	114600	149802580	18710	18710	18710	18710	0
517	20231026	114500	149802580	18710	18750	18750	18710	63
518	20231026	114400	148623040	18740	18740	18740	18740	6
519	20231026	114300	148510600	18740	18740	18740	18740	0
520	20231026	114200	148510600	18740	18740	18740	18740	0
521	20231026	114100	148510600	18740	18740	18740	18740	0
522	20231026	114000	148510600	18740	18740	18740	18740	14
523	20231026	113900	148248240	18740	18740	18740	18740	0
524	20231026	113800	148248240	18740	18740	18740	18740	20
525	20231026	113700	147873440	18760	18760	18760	18760	0
526	20231026	113600	147873440	18760	18760	18760	18760	0
527	20231026	113500	147873440	18760	18760	18760	18760	0
528	20231026	113400	147873440	18760	18760	18760	18760	0
529	20231026	113300	147873440	18760	18760	18760	18760	0
530	20231026	113200	147873440	18760	18760	18760	18760	20
531	20231026	113100	147498240	18750	18750	18750	18750	0
532	20231026	113000	147498240	18750	18750	18750	18750	0
533	20231026	112900	147498240	18750	18750	18750	18750	0
534	20231026	112800	147498240	18750	18750	18750	18750	0
535	20231026	112700	147498240	18750	18750	18750	18750	20
536	20231026	112600	147123240	18750	18750	18750	18750	20
537	20231026	112500	146748240	18750	18750	18750	18750	0
538	20231026	112400	146748240	18750	18720	18750	18720	21
539	20231026	112300	146355090	18730	18790	18790	18730	355
540	20231026	112200	139697660	18820	18820	18820	18820	0
541	20231026	112100	139697660	18820	18820	18820	18820	0
542	20231026	112000	139697660	18820	18820	18820	18820	20
543	20231026	111900	139321260	18790	18790	18790	18790	0
544	20231026	111800	139321260	18790	18790	18790	18790	0
545	20231026	111700	139321260	18790	18790	18790	18790	0
546	20231026	111600	139321260	18790	18830	18840	18790	3
547	20231026	111500	139264800	18830	18830	18830	18830	20
548	20231026	111400	138888200	18840	18840	18840	18840	200
549	20231026	111300	135120200	18900	18900	18900	18900	0
550	20231026	111200	135120200	18900	18900	18900	18900	0
551	20231026	111100	135120200	18900	18900	18900	18900	0
552	20231026	111000	135120200	18900	18820	18900	18800	240
553	20231026	110900	130606060	18830	18830	18830	18830	237
554	20231026	110800	126143350	18820	18820	18820	18820	0
555	20231026	110700	126143350	18820	18820	18820	18820	0
556	20231026	110600	126143350	18820	18820	18820	18820	0
557	20231026	110500	126143350	18820	18820	18820	18820	0
558	20231026	110400	126143350	18820	18820	18820	18820	20
559	20231026	110300	125766950	18810	18810	18810	18810	200
560	20231026	110200	122004950	18810	18810	18810	18810	0
561	20231026	110100	122004950	18810	18810	18810	18810	0
562	20231026	110000	122004950	18810	18730	18810	18730	120
563	20231026	105900	119754240	18750	18750	18750	18750	20
564	20231026	105800	119379240	18730	18740	18740	18730	29
565	20231026	105700	118835880	18760	18770	18770	18760	268
566	20231026	105600	113808190	18830	18830	18830	18830	1
567	20231026	105500	113789360	18850	18860	18860	18850	40
568	20231026	105400	113035160	18860	18850	18860	18820	201
569	20231026	105300	109252130	18900	18900	18900	18900	0
570	20231026	105200	109252130	18900	18900	18900	18900	1
571	20231026	105100	109233230	18900	18900	18900	18900	0
572	20231026	105000	109233230	18900	18900	18900	18900	0
573	20231026	104900	109233230	18900	18900	18900	18900	0
574	20231026	104800	109233230	18900	18890	18900	18890	40
575	20231026	104700	108477430	18900	18900	18900	18900	0
576	20231026	104600	108477430	18900	18890	18900	18890	3
577	20231026	104500	108420750	18840	18820	18840	18820	104
578	20231026	104400	106462170	18820	18820	18820	18820	0
579	20231026	104300	106462170	18820	18810	18820	18810	52
580	20231026	104200	105484030	18810	18810	18810	18810	20
581	20231026	104100	105107830	18820	18820	18820	18820	0
582	20231026	104000	105107830	18820	18820	18820	18820	0
583	20231026	103900	105107830	18820	18750	18820	18750	224
584	20231026	103800	100901160	18740	18740	18740	18740	1
585	20231026	103700	100882420	18740	18740	18740	18740	0
586	20231026	103600	100882420	18740	18740	18740	18740	2
587	20231026	103500	100844940	18730	18720	18730	18720	3
588	20231026	103400	100788760	18710	18730	18730	18710	7
589	20231026	103300	100657680	18730	18740	18740	18730	3
590	20231026	103200	100601470	18750	18750	18750	18750	0
591	20231026	103100	100601470	18750	18750	18750	18750	0
592	20231026	103000	100601470	18750	18750	18750	18750	1
593	20231026	102900	100582720	18820	18750	18820	18750	2
594	20231026	102800	100545150	18820	18810	18820	18810	140
595	20231026	102700	97911250	18750	18790	18790	18750	14
596	20231026	102600	97648260	18790	18790	18790	18790	0
597	20231026	102500	97648260	18790	18780	18790	18780	28
598	20231026	102400	97122340	18740	18740	18740	18740	0
599	20231026	102300	97122340	18740	18740	18740	18740	0
600	20231026	102200	97122340	18740	18740	18740	18740	0
601	20231026	102100	97122340	18740	18730	18740	18730	32
602	20231026	102000	96522800	18720	18720	18720	18720	0
603	20231026	101900	96522800	18720	18720	18720	18720	1
604	20231026	101800	96504080	18740	18740	18740	18740	56
605	20231026	101700	95454640	18750	18750	18750	18750	0
606	20231026	101600	95454640	18750	18760	18760	18690	41
607	20231026	101500	94685750	18690	18690	18690	18690	22
608	20231026	101400	94274570	18700	18700	18700	18700	501
609	20231026	101300	84905870	18710	18710	18710	18710	5
610	20231026	101200	84812320	18710	18710	18710	18710	0
611	20231026	101100	84812320	18710	18770	18770	18710	130
612	20231026	101000	82377720	18770	18770	18770	18770	0
613	20231026	100900	82377720	18770	18760	18770	18760	18
614	20231026	100800	82040020	18760	18760	18760	18760	0
615	20231026	100700	82040020	18760	18760	18760	18760	0
616	20231026	100600	82040020	18760	18760	18760	18760	0
617	20231026	100500	82040020	18760	18760	18760	18760	20
618	20231026	100400	81664820	18760	18750	18760	18750	30
619	20231026	100300	81102100	18750	18750	18760	18750	21
620	20231026	100200	80708340	18760	18720	18760	18720	279
621	20231026	100100	75480340	18690	18690	18690	18690	0
622	20231026	100000	75480340	18690	18690	18690	18690	0
623	20231026	095900	75480340	18690	18690	18690	18690	0
624	20231026	095800	75480340	18690	18690	18690	18690	0
625	20231026	095700	75480340	18690	18690	18690	18690	1
626	20231026	095600	75461650	18690	18690	18690	18690	1
627	20231026	095500	75442960	18700	18700	18700	18700	28
628	20231026	095400	74919360	18710	18710	18710	18710	0
629	20231026	095300	74919360	18710	18710	18710	18710	0
630	20231026	095200	74919360	18710	18710	18710	18710	1
631	20231026	095100	74900650	18720	18720	18720	18720	0
632	20231026	095000	74900650	18720	18720	18720	18720	78
633	20231026	094900	73440490	18720	18720	18720	18720	0
634	20231026	094800	73440490	18720	18710	18720	18700	27
635	20231026	094700	72935210	18710	18710	18710	18710	1
636	20231026	094600	72916500	18720	18660	18720	18650	101
637	20231026	094500	71032590	18660	18690	18690	18660	44
638	20231026	094400	70211280	18680	18680	18680	18680	0
639	20231026	094300	70211280	18680	18710	18710	18680	481
640	20231026	094200	61221220	18720	18730	18730	18720	273
641	20231026	094100	56110460	18720	18720	18720	18720	0
642	20231026	094000	56110460	18720	18720	18720	18720	10
643	20231026	093900	55923260	18720	18720	18720	18720	19
644	20231026	093800	55567580	18720	18760	18760	18720	395
645	20231026	093700	48171180	18770	18770	18770	18770	0
646	20231026	093600	48171180	18770	18770	18770	18770	1
647	20231026	093500	48152410	18770	18770	18770	18770	0
648	20231026	093400	48152410	18770	18770	18770	18770	0
649	20231026	093300	48152410	18770	18770	18770	18770	5
650	20231026	093200	48058560	18780	18780	18780	18780	0
651	20231026	093100	48058560	18780	18780	18780	18780	0
652	20231026	093000	48058560	18780	18780	18780	18780	0
653	20231026	092900	48058560	18780	18780	18780	18780	26
654	20231026	092800	47570280	18770	18770	18770	18770	0
655	20231026	092700	47570280	18770	18770	18770	18770	0
656	20231026	092600	47570280	18770	18770	18770	18770	0
657	20231026	092500	47570280	18770	18770	18770	18770	0
658	20231026	092400	47570280	18770	18770	18770	18760	3
659	20231026	092300	47513980	18730	18730	18730	18730	3
660	20231026	092200	47457790	18720	18720	18720	18720	4
661	20231026	092100	47382910	18720	18720	18720	18720	0
662	20231026	092000	47382910	18720	18720	18720	18720	31
663	20231026	091900	46802590	18720	18720	18720	18720	81
664	20231026	091800	45286270	18720	18730	18730	18720	216
665	20231026	091700	41241720	18740	18740	18740	18740	164
666	20231026	091600	38168360	18750	18770	18770	18750	222
667	20231026	091500	34005140	18770	18800	18810	18770	187
668	20231026	091400	30489590	18800	18800	18800	18800	0
669	20231026	091300	30489590	18800	18800	18800	18800	31
670	20231026	091200	29906790	18800	18800	18800	18800	17
671	20231026	091100	29587190	18800	18800	18800	18800	7
672	20231026	091000	29455590	18810	18810	18810	18810	0
673	20231026	090900	29455590	18810	18810	18810	18810	50
674	20231026	090800	28515090	18800	18800	18800	18800	45
675	20231026	090700	27669090	18740	18740	18740	18740	0
676	20231026	090600	27669090	18740	18740	18740	18740	0
677	20231026	090500	27669090	18740	18740	18740	18740	0
678	20231026	090400	27669090	18740	18750	18750	18740	24
679	20231026	090300	27219120	18750	18750	18750	18750	29
680	20231026	090200	26675370	18770	18830	18830	18740	60
681	20231026	090100	25550540	18710	18840	18840	18710	570
682	20231026	090000	14830160	18820	18820	18820	18820	788