KissMeData/263720/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	203000	220184220	18420	18420	18420	18420	383
3	20231025	202900	220184220	18420	18420	18420	18420	0
4	20231025	202800	220184220	18420	18420	18420	18420	0
5	20231025	202700	220184220	18420	18420	18420	18420	0
6	20231025	202600	220184220	18420	18420	18420	18420	0
7	20231025	202500	220184220	18420	18420	18420	18420	0
8	20231025	202400	220184220	18420	18420	18420	18420	0
9	20231025	202300	220184220	18420	18420	18420	18420	0
10	20231025	202200	220184220	18420	18420	18420	18420	0
11	20231025	202100	220184220	18420	18420	18420	18420	0
12	20231025	202000	220184220	18420	18420	18420	18420	0
13	20231025	201900	220184220	18420	18420	18420	18420	0
14	20231025	201800	220184220	18420	18420	18420	18420	0
15	20231025	201700	220184220	18420	18420	18420	18420	0
16	20231025	201600	220184220	18420	18420	18420	18420	0
17	20231025	201500	220184220	18420	18420	18420	18420	0
18	20231025	201400	220184220	18420	18420	18420	18420	0
19	20231025	201300	220184220	18420	18420	18420	18420	0
20	20231025	201200	220184220	18420	18420	18420	18420	0
21	20231025	201100	220184220	18420	18420	18420	18420	0
22	20231025	201000	220184220	18420	18420	18420	18420	0
23	20231025	200900	220184220	18420	18420	18420	18420	0
24	20231025	200800	220184220	18420	18420	18420	18420	0
25	20231025	200700	220184220	18420	18420	18420	18420	0
26	20231025	200600	220184220	18420	18420	18420	18420	0
27	20231025	200500	220184220	18420	18420	18420	18420	0
28	20231025	200400	220184220	18420	18420	18420	18420	0
29	20231025	200300	220184220	18420	18420	18420	18420	0
30	20231025	200200	220184220	18420	18420	18420	18420	0
31	20231025	200100	220184220	18420	18420	18420	18420	0
32	20231025	200000	220184220	18420	18420	18420	18420	383
33	20231025	195900	220184220	18420	18420	18420	18420	0
34	20231025	195800	220184220	18420	18420	18420	18420	0
35	20231025	195700	220184220	18420	18420	18420	18420	0
36	20231025	195600	220184220	18420	18420	18420	18420	0
37	20231025	195500	220184220	18420	18420	18420	18420	0
38	20231025	195400	220184220	18420	18420	18420	18420	0
39	20231025	195300	220184220	18420	18420	18420	18420	0
40	20231025	195200	220184220	18420	18420	18420	18420	0
41	20231025	195100	220184220	18420	18420	18420	18420	0
42	20231025	195000	220184220	18420	18420	18420	18420	0
43	20231025	194900	220184220	18420	18420	18420	18420	0
44	20231025	194800	220184220	18420	18420	18420	18420	0
45	20231025	194700	220184220	18420	18420	18420	18420	0
46	20231025	194600	220184220	18420	18420	18420	18420	0
47	20231025	194500	220184220	18420	18420	18420	18420	0
48	20231025	194400	220184220	18420	18420	18420	18420	0
49	20231025	194300	220184220	18420	18420	18420	18420	0
50	20231025	194200	220184220	18420	18420	18420	18420	0
51	20231025	194100	220184220	18420	18420	18420	18420	0
52	20231025	194000	220184220	18420	18420	18420	18420	0
53	20231025	193900	220184220	18420	18420	18420	18420	0
54	20231025	193800	220184220	18420	18420	18420	18420	0
55	20231025	193700	220184220	18420	18420	18420	18420	0
56	20231025	193600	220184220	18420	18420	18420	18420	0
57	20231025	193500	220184220	18420	18420	18420	18420	0
58	20231025	193400	220184220	18420	18420	18420	18420	0
59	20231025	193300	220184220	18420	18420	18420	18420	0
60	20231025	193200	220184220	18420	18420	18420	18420	0
61	20231025	193100	220184220	18420	18420	18420	18420	0
62	20231025	193000	220184220	18420	18420	18420	18420	383
63	20231025	192900	220184220	18420	18420	18420	18420	0
64	20231025	192800	220184220	18420	18420	18420	18420	0
65	20231025	192700	220184220	18420	18420	18420	18420	0
66	20231025	192600	220184220	18420	18420	18420	18420	0
67	20231025	192500	220184220	18420	18420	18420	18420	0
68	20231025	192400	220184220	18420	18420	18420	18420	0
69	20231025	192300	220184220	18420	18420	18420	18420	0
70	20231025	192200	220184220	18420	18420	18420	18420	0
71	20231025	192100	220184220	18420	18420	18420	18420	0
72	20231025	192000	220184220	18420	18420	18420	18420	0
73	20231025	191900	220184220	18420	18420	18420	18420	0
74	20231025	191800	220184220	18420	18420	18420	18420	0
75	20231025	191700	220184220	18420	18420	18420	18420	0
76	20231025	191600	220184220	18420	18420	18420	18420	0
77	20231025	191500	220184220	18420	18420	18420	18420	0
78	20231025	191400	220184220	18420	18420	18420	18420	0
79	20231025	191300	220184220	18420	18420	18420	18420	0
80	20231025	191200	220184220	18420	18420	18420	18420	0
81	20231025	191100	220184220	18420	18420	18420	18420	0
82	20231025	191000	220184220	18420	18420	18420	18420	0
83	20231025	190900	220184220	18420	18420	18420	18420	0
84	20231025	190800	220184220	18420	18420	18420	18420	0
85	20231025	190700	220184220	18420	18420	18420	18420	0
86	20231025	190600	220184220	18420	18420	18420	18420	0
87	20231025	190500	220184220	18420	18420	18420	18420	0
88	20231025	190400	220184220	18420	18420	18420	18420	0
89	20231025	190300	220184220	18420	18420	18420	18420	0
90	20231025	190200	220184220	18420	18420	18420	18420	0
91	20231025	190100	220184220	18420	18420	18420	18420	0
92	20231025	190000	220184220	18420	18420	18420	18420	383
93	20231025	185900	220184220	18420	18420	18420	18420	0
94	20231025	185800	220184220	18420	18420	18420	18420	0
95	20231025	185700	220184220	18420	18420	18420	18420	0
96	20231025	185600	220184220	18420	18420	18420	18420	0
97	20231025	185500	220184220	18420	18420	18420	18420	0
98	20231025	185400	220184220	18420	18420	18420	18420	0
99	20231025	185300	220184220	18420	18420	18420	18420	0
100	20231025	185200	220184220	18420	18420	18420	18420	0
101	20231025	185100	220184220	18420	18420	18420	18420	0
102	20231025	185000	220184220	18420	18420	18420	18420	0
103	20231025	184900	220184220	18420	18420	18420	18420	0
104	20231025	184800	220184220	18420	18420	18420	18420	0
105	20231025	184700	220184220	18420	18420	18420	18420	0
106	20231025	184600	220184220	18420	18420	18420	18420	0
107	20231025	184500	220184220	18420	18420	18420	18420	0
108	20231025	184400	220184220	18420	18420	18420	18420	0
109	20231025	184300	220184220	18420	18420	18420	18420	0
110	20231025	184200	220184220	18420	18420	18420	18420	0
111	20231025	184100	220184220	18420	18420	18420	18420	0
112	20231025	184000	220184220	18420	18420	18420	18420	0
113	20231025	183900	220184220	18420	18420	18420	18420	0
114	20231025	183800	220184220	18420	18420	18420	18420	0
115	20231025	183700	220184220	18420	18420	18420	18420	0
116	20231025	183600	220184220	18420	18420	18420	18420	0
117	20231025	183500	220184220	18420	18420	18420	18420	0
118	20231025	183400	220184220	18420	18420	18420	18420	0
119	20231025	183300	220184220	18420	18420	18420	18420	0
120	20231025	183200	220184220	18420	18420	18420	18420	0
121	20231025	183100	220184220	18420	18420	18420	18420	0
122	20231025	183000	220184220	18420	18420	18420	18420	383
123	20231025	182900	220184220	18420	18420	18420	18420	0
124	20231025	182800	220184220	18420	18420	18420	18420	0
125	20231025	182700	220184220	18420	18420	18420	18420	0
126	20231025	182600	220184220	18420	18420	18420	18420	0
127	20231025	182500	220184220	18420	18420	18420	18420	0
128	20231025	182400	220184220	18420	18420	18420	18420	0
129	20231025	182300	220184220	18420	18420	18420	18420	0
130	20231025	182200	220184220	18420	18420	18420	18420	0
131	20231025	182100	220184220	18420	18420	18420	18420	0
132	20231025	182000	220184220	18420	18420	18420	18420	0
133	20231025	181900	220184220	18420	18420	18420	18420	0
134	20231025	181800	220184220	18420	18420	18420	18420	0
135	20231025	181700	220184220	18420	18420	18420	18420	0
136	20231025	181600	220184220	18420	18420	18420	18420	0
137	20231025	181500	220184220	18420	18420	18420	18420	0
138	20231025	181400	220184220	18420	18420	18420	18420	0
139	20231025	181300	220184220	18420	18420	18420	18420	0
140	20231025	181200	220184220	18420	18420	18420	18420	0
141	20231025	181100	220184220	18420	18420	18420	18420	0
142	20231025	181000	220184220	18420	18420	18420	18420	0
143	20231025	180900	220184220	18420	18420	18420	18420	0
144	20231025	180800	220184220	18420	18420	18420	18420	0
145	20231025	180700	220184220	18420	18420	18420	18420	0
146	20231025	180600	220184220	18420	18420	18420	18420	0
147	20231025	180500	220184220	18420	18420	18420	18420	0
148	20231025	180400	220184220	18420	18420	18420	18420	0
149	20231025	180300	220184220	18420	18420	18420	18420	0
150	20231025	180200	220184220	18420	18420	18420	18420	0
151	20231025	180100	220184220	18420	18420	18420	18420	0
152	20231025	180000	220184220	18420	18420	18420	18420	383
153	20231025	175900	220184220	18420	18420	18420	18420	0
154	20231025	175800	220184220	18420	18420	18420	18420	0
155	20231025	175700	220184220	18420	18420	18420	18420	0
156	20231025	175600	220184220	18420	18420	18420	18420	0
157	20231025	175500	220184220	18420	18420	18420	18420	0
158	20231025	175400	220184220	18420	18420	18420	18420	0
159	20231025	175300	220184220	18420	18420	18420	18420	0
160	20231025	175200	220184220	18420	18420	18420	18420	0
161	20231025	175100	220184220	18420	18420	18420	18420	0
162	20231025	175000	220184220	18420	18420	18420	18420	0
163	20231025	174900	220184220	18420	18420	18420	18420	0
164	20231025	174800	220184220	18420	18420	18420	18420	0
165	20231025	174700	220184220	18420	18420	18420	18420	0
166	20231025	174600	220184220	18420	18420	18420	18420	0
167	20231025	174500	220184220	18420	18420	18420	18420	0
168	20231025	174400	220184220	18420	18420	18420	18420	0
169	20231025	174300	220184220	18420	18420	18420	18420	0
170	20231025	174200	220184220	18420	18420	18420	18420	0
171	20231025	174100	220184220	18420	18420	18420	18420	0
172	20231025	174000	220184220	18420	18420	18420	18420	0
173	20231025	173900	220184220	18420	18420	18420	18420	0
174	20231025	173800	220184220	18420	18420	18420	18420	0
175	20231025	173700	220184220	18420	18420	18420	18420	0
176	20231025	173600	220184220	18420	18420	18420	18420	0
177	20231025	173500	220184220	18420	18420	18420	18420	0
178	20231025	173400	220184220	18420	18420	18420	18420	0
179	20231025	173300	220184220	18420	18420	18420	18420	0
180	20231025	173200	220184220	18420	18420	18420	18420	0
181	20231025	173100	220184220	18420	18420	18420	18420	0
182	20231025	173000	220184220	18420	18420	18420	18420	383
183	20231025	172900	220184220	18420	18420	18420	18420	0
184	20231025	172800	220184220	18420	18420	18420	18420	0
185	20231025	172700	220184220	18420	18420	18420	18420	0
186	20231025	172600	220184220	18420	18420	18420	18420	0
187	20231025	172500	220184220	18420	18420	18420	18420	0
188	20231025	172400	220184220	18420	18420	18420	18420	0
189	20231025	172300	220184220	18420	18420	18420	18420	0
190	20231025	172200	220184220	18420	18420	18420	18420	0
191	20231025	172100	220184220	18420	18420	18420	18420	0
192	20231025	172000	220184220	18420	18420	18420	18420	0
193	20231025	171900	220184220	18420	18420	18420	18420	0
194	20231025	171800	220184220	18420	18420	18420	18420	0
195	20231025	171700	220184220	18420	18420	18420	18420	0
196	20231025	171600	220184220	18420	18420	18420	18420	0
197	20231025	171500	220184220	18420	18420	18420	18420	0
198	20231025	171400	220184220	18420	18420	18420	18420	0
199	20231025	171300	220184220	18420	18420	18420	18420	0
200	20231025	171200	220184220	18420	18420	18420	18420	0
201	20231025	171100	220184220	18420	18420	18420	18420	0
202	20231025	171000	220184220	18420	18420	18420	18420	0
203	20231025	170900	220184220	18420	18420	18420	18420	0
204	20231025	170800	220184220	18420	18420	18420	18420	0
205	20231025	170700	220184220	18420	18420	18420	18420	0
206	20231025	170600	220184220	18420	18420	18420	18420	0
207	20231025	170500	220184220	18420	18420	18420	18420	0
208	20231025	170400	220184220	18420	18420	18420	18420	0
209	20231025	170300	220184220	18420	18420	18420	18420	0
210	20231025	170200	220184220	18420	18420	18420	18420	0
211	20231025	170100	220184220	18420	18420	18420	18420	0
212	20231025	170000	220184220	18420	18420	18420	18420	383
213	20231025	165900	220184220	18420	18420	18420	18420	0
214	20231025	165800	220184220	18420	18420	18420	18420	0
215	20231025	165700	220184220	18420	18420	18420	18420	0
216	20231025	165600	220184220	18420	18420	18420	18420	0
217	20231025	165500	220184220	18420	18420	18420	18420	0
218	20231025	165400	220184220	18420	18420	18420	18420	0
219	20231025	165300	220184220	18420	18420	18420	18420	0
220	20231025	165200	220184220	18420	18420	18420	18420	0
221	20231025	165100	220184220	18420	18420	18420	18420	0
222	20231025	165000	220184220	18420	18420	18420	18420	0
223	20231025	164900	220184220	18420	18420	18420	18420	0
224	20231025	164800	220184220	18420	18420	18420	18420	0
225	20231025	164700	220184220	18420	18420	18420	18420	0
226	20231025	164600	220184220	18420	18420	18420	18420	0
227	20231025	164500	220184220	18420	18420	18420	18420	0
228	20231025	164400	220184220	18420	18420	18420	18420	0
229	20231025	164300	220184220	18420	18420	18420	18420	0
230	20231025	164200	220184220	18420	18420	18420	18420	0
231	20231025	164100	220184220	18420	18420	18420	18420	0
232	20231025	164000	220184220	18420	18420	18420	18420	0
233	20231025	163900	220184220	18420	18420	18420	18420	0
234	20231025	163800	220184220	18420	18420	18420	18420	0
235	20231025	163700	220184220	18420	18420	18420	18420	0
236	20231025	163600	220184220	18420	18420	18420	18420	0
237	20231025	163500	220184220	18420	18420	18420	18420	0
238	20231025	163400	220184220	18420	18420	18420	18420	0
239	20231025	163300	220184220	18420	18420	18420	18420	0
240	20231025	163200	220184220	18420	18420	18420	18420	0
241	20231025	163100	220184220	18420	18420	18420	18420	0
242	20231025	163000	220184220	18420	18420	18420	18420	383
243	20231025	162900	220184220	18420	18420	18420	18420	0
244	20231025	162800	220184220	18420	18420	18420	18420	0
245	20231025	162700	220184220	18420	18420	18420	18420	0
246	20231025	162600	220184220	18420	18420	18420	18420	0
247	20231025	162500	220184220	18420	18420	18420	18420	0
248	20231025	162400	220184220	18420	18420	18420	18420	0
249	20231025	162300	220184220	18420	18420	18420	18420	0
250	20231025	162200	220184220	18420	18420	18420	18420	0
251	20231025	162100	220184220	18420	18420	18420	18420	0
252	20231025	162000	220184220	18420	18420	18420	18420	0
253	20231025	161900	220184220	18420	18420	18420	18420	0
254	20231025	161800	220184220	18420	18420	18420	18420	0
255	20231025	161700	220184220	18420	18420	18420	18420	0
256	20231025	161600	220184220	18420	18420	18420	18420	0
257	20231025	161500	220184220	18420	18420	18420	18420	0
258	20231025	161400	220184220	18420	18420	18420	18420	0
259	20231025	161300	220184220	18420	18420	18420	18420	0
260	20231025	161200	220184220	18420	18420	18420	18420	0
261	20231025	161100	220184220	18420	18420	18420	18420	0
262	20231025	161000	220184220	18420	18420	18420	18420	0
263	20231025	160900	220184220	18420	18420	18420	18420	0
264	20231025	160800	220184220	18420	18420	18420	18420	0
265	20231025	160700	220184220	18420	18420	18420	18420	0
266	20231025	160600	220184220	18420	18420	18420	18420	0
267	20231025	160500	220184220	18420	18420	18420	18420	0
268	20231025	160400	220184220	18420	18420	18420	18420	0
269	20231025	160300	220184220	18420	18420	18420	18420	0
270	20231025	160200	220184220	18420	18420	18420	18420	0
271	20231025	160100	220184220	18420	18420	18420	18420	0
272	20231025	160000	220184220	18420	18420	18420	18420	383
273	20231025	155900	220184220	18420	18420	18420	18420	0
274	20231025	155800	220184220	18420	18420	18420	18420	0
275	20231025	155700	220184220	18420	18420	18420	18420	0
276	20231025	155600	220184220	18420	18420	18420	18420	0
277	20231025	155500	220184220	18420	18420	18420	18420	0
278	20231025	155400	220184220	18420	18420	18420	18420	0
279	20231025	155300	220184220	18420	18420	18420	18420	0
280	20231025	155200	220184220	18420	18420	18420	18420	0
281	20231025	155100	220184220	18420	18420	18420	18420	0
282	20231025	155000	220184220	18420	18420	18420	18420	0
283	20231025	154900	220184220	18420	18420	18420	18420	0
284	20231025	154800	220184220	18420	18420	18420	18420	0
285	20231025	154700	220184220	18420	18420	18420	18420	0
286	20231025	154600	220184220	18420	18420	18420	18420	0
287	20231025	154500	220184220	18420	18420	18420	18420	0
288	20231025	154400	220184220	18420	18420	18420	18420	0
289	20231025	154300	220184220	18420	18420	18420	18420	0
290	20231025	154200	220184220	18420	18420	18420	18420	0
291	20231025	154100	220184220	18420	18420	18420	18420	0
292	20231025	154000	220184220	18420	18420	18420	18420	0
293	20231025	153900	220184220	18420	18420	18420	18420	0
294	20231025	153800	220184220	18420	18420	18420	18420	0
295	20231025	153700	220184220	18420	18420	18420	18420	0
296	20231025	153600	220184220	18420	18420	18420	18420	0
297	20231025	153500	220184220	18420	18420	18420	18420	0
298	20231025	153400	220184220	18420	18420	18420	18420	0
299	20231025	153300	220184220	18420	18420	18420	18420	0
300	20231025	153200	220184220	18420	18420	18420	18420	0
301	20231025	153100	220184220	18420	18420	18420	18420	0
302	20231025	153000	220184220	18420	18420	18420	18420	766
303	20231025	152900	213129360	18430	18430	18430	18430	0
304	20231025	152800	213129360	18430	18430	18430	18430	0
305	20231025	152700	213129360	18430	18430	18430	18430	0
306	20231025	152600	213129360	18430	18430	18430	18430	0
307	20231025	152500	213129360	18430	18430	18430	18430	0
308	20231025	152400	213129360	18430	18430	18430	18430	0
309	20231025	152300	213129360	18430	18430	18430	18430	0
310	20231025	152200	213129360	18430	18430	18430	18430	0
311	20231025	152100	213129360	18430	18430	18430	18430	0
312	20231025	152000	213129360	18430	18430	18430	18430	0
313	20231025	151900	213129360	18430	18420	18430	18420	42
314	20231025	151800	212355550	18430	18430	18430	18430	1
315	20231025	151700	212337120	18430	18390	18430	18390	399
316	20231025	151600	204989410	18380	18380	18380	18380	15
317	20231025	151500	204713710	18380	18380	18380	18380	19
318	20231025	151400	204364490	18380	18380	18380	18380	10
319	20231025	151300	204180690	18380	18370	18380	18370	40
320	20231025	151200	203445620	18370	18370	18370	18370	3
321	20231025	151100	203390510	18370	18370	18370	18370	0
322	20231025	151000	203390510	18370	18370	18370	18370	76
323	20231025	150900	201994390	18380	18380	18380	18380	76
324	20231025	150800	200597510	18370	18370	18370	18370	0
325	20231025	150700	200597510	18370	18370	18380	18370	30
326	20231025	150600	200046400	18370	18390	18390	18370	100
327	20231025	150500	198208070	18400	18400	18400	18400	10
328	20231025	150400	198024070	18390	18390	18390	18390	0
329	20231025	150300	198024070	18390	18390	18390	18390	0
330	20231025	150200	198024070	18390	18390	18390	18390	5
331	20231025	150100	197932120	18390	18390	18390	18390	0
332	20231025	150000	197932120	18390	18390	18390	18390	14
333	20231025	145900	197674660	18390	18390	18390	18390	0
334	20231025	145800	197674660	18390	18390	18390	18390	0
335	20231025	145700	197674660	18390	18400	18400	18390	33
336	20231025	145600	197067690	18400	18400	18400	18400	0
337	20231025	145500	197067690	18400	18400	18400	18400	5
338	20231025	145400	196975690	18400	18400	18400	18400	0
339	20231025	145300	196975690	18400	18400	18400	18400	14
340	20231025	145200	196718090	18400	18400	18400	18400	0
341	20231025	145100	196718090	18400	18400	18400	18400	1
342	20231025	145000	196699690	18400	18400	18400	18400	0
343	20231025	144900	196699690	18400	18400	18400	18400	0
344	20231025	144800	196699690	18400	18400	18400	18400	0
345	20231025	144700	196699690	18400	18400	18400	18400	5
346	20231025	144600	196607690	18400	18400	18400	18400	0
347	20231025	144500	196607690	18400	18400	18400	18400	0
348	20231025	144400	196607690	18400	18400	18400	18400	0
349	20231025	144300	196607690	18400	18400	18400	18400	0
350	20231025	144200	196607690	18400	18400	18400	18400	0
351	20231025	144100	196607690	18400	18400	18400	18400	0
352	20231025	144000	196607690	18400	18400	18400	18400	5
353	20231025	143900	196515690	18420	18420	18420	18420	0
354	20231025	143800	196515690	18420	18420	18420	18420	1
355	20231025	143700	196497270	18400	18400	18400	18400	0
356	20231025	143600	196497270	18400	18400	18400	18400	0
357	20231025	143500	196497270	18400	18400	18400	18400	2
358	20231025	143400	196460470	18390	18390	18390	18390	0
359	20231025	143300	196460470	18390	18390	18390	18390	50
360	20231025	143200	195540970	18380	18380	18380	18380	2
361	20231025	143100	195504210	18380	18390	18390	18380	209
362	20231025	143000	191660930	18400	18400	18400	18400	0
363	20231025	142900	191660930	18400	18400	18400	18400	0
364	20231025	142800	191660930	18400	18400	18400	18400	57
365	20231025	142700	190612130	18400	18400	18400	18400	0
366	20231025	142600	190612130	18400	18400	18400	18400	0
367	20231025	142500	190612130	18400	18400	18400	18400	0
368	20231025	142400	190612130	18400	18460	18460	18400	500
369	20231025	142300	181401370	18470	18470	18470	18470	0
370	20231025	142200	181401370	18470	18470	18470	18470	2
371	20231025	142100	181364430	18490	18490	18490	18490	0
372	20231025	142000	181364430	18490	18490	18490	18490	0
373	20231025	141900	181364430	18490	18490	18490	18490	0
374	20231025	141800	181364430	18490	18490	18490	18490	3
375	20231025	141700	181308960	18490	18490	18490	18490	16
376	20231025	141600	181013120	18500	18500	18500	18500	61
377	20231025	141500	179884620	18500	18490	18500	18490	242
378	20231025	141400	175409660	18480	18480	18480	18480	0
379	20231025	141300	175409660	18480	18480	18480	18480	0
380	20231025	141200	175409660	18480	18480	18480	18480	0
381	20231025	141100	175409660	18480	18480	18480	18480	2
382	20231025	141000	175372700	18490	18500	18500	18490	31
383	20231025	140900	174799220	18550	18550	18550	18550	0
384	20231025	140800	174799220	18550	18550	18550	18550	0
385	20231025	140700	174799220	18550	18500	18550	18500	248
386	20231025	140600	170211120	18500	18500	18500	18500	2
387	20231025	140500	170174120	18500	18500	18500	18500	0
388	20231025	140400	170174120	18500	18470	18500	18470	3
389	20231025	140300	170118680	18470	18470	18470	18470	0
390	20231025	140200	170118680	18470	18470	18470	18470	0
391	20231025	140100	170118680	18470	18470	18470	18470	0
392	20231025	140000	170118680	18470	18470	18470	18470	0
393	20231025	135900	170118680	18470	18470	18470	18470	75
394	20231025	135800	168733430	18460	18460	18460	18460	11
395	20231025	135700	168530370	18450	18450	18450	18450	0
396	20231025	135600	168530370	18450	18450	18450	18450	0
397	20231025	135500	168530370	18450	18450	18450	18450	0
398	20231025	135400	168530370	18450	18450	18450	18450	0
399	20231025	135300	168530370	18450	18450	18450	18450	1
400	20231025	135200	168511920	18450	18450	18450	18450	0
401	20231025	135100	168511920	18450	18450	18450	18450	0
402	20231025	135000	168511920	18450	18450	18450	18450	0
403	20231025	134900	168511920	18450	18450	18450	18450	0
404	20231025	134800	168511920	18450	18450	18450	18450	100
405	20231025	134700	166666920	18460	18460	18460	18460	3
406	20231025	134600	166611540	18450	18450	18450	18450	0
407	20231025	134500	166611540	18450	18450	18450	18450	0
408	20231025	134400	166611540	18450	18450	18450	18450	0
409	20231025	134300	166611540	18450	18450	18450	18450	0
410	20231025	134200	166611540	18450	18450	18450	18450	0
411	20231025	134100	166611540	18450	18450	18450	18450	0
412	20231025	134000	166611540	18450	18450	18450	18450	7
413	20231025	133900	166482390	18400	18400	18400	18400	0
414	20231025	133800	166482390	18400	18400	18400	18400	0
415	20231025	133700	166482390	18400	18400	18400	18400	2
416	20231025	133600	166445590	18400	18400	18400	18400	1
417	20231025	133500	166427190	18430	18430	18430	18430	0
418	20231025	133400	166427190	18430	18430	18430	18430	0
419	20231025	133300	166427190	18430	18430	18430	18430	0
420	20231025	133200	166427190	18430	18430	18430	18430	0
421	20231025	133100	166427190	18430	18430	18430	18430	32
422	20231025	133000	165837430	18400	18400	18400	18400	0
423	20231025	132900	165837430	18400	18400	18400	18400	0
424	20231025	132800	165837430	18400	18400	18400	18400	0
425	20231025	132700	165837430	18400	18400	18400	18400	0
426	20231025	132600	165837430	18400	18400	18400	18400	0
427	20231025	132500	165837430	18400	18400	18400	18400	0
428	20231025	132400	165837430	18400	18400	18400	18400	0
429	20231025	132300	165837430	18400	18400	18400	18400	0
430	20231025	132200	165837430	18400	18400	18400	18400	0
431	20231025	132100	165837430	18400	18400	18400	18400	0
432	20231025	132000	165837430	18400	18400	18400	18400	0
433	20231025	131900	165837430	18400	18400	18400	18400	0
434	20231025	131800	165837430	18400	18400	18400	18400	0
435	20231025	131700	165837430	18400	18400	18400	18400	0
436	20231025	131600	165837430	18400	18400	18400	18400	0
437	20231025	131500	165837430	18400	18400	18400	18400	0
438	20231025	131400	165837430	18400	18390	18400	18390	113
439	20231025	131300	163758350	18380	18380	18380	18380	95
440	20231025	131200	162012250	18380	18400	18400	18380	394
441	20231025	131100	154762850	18410	18410	18410	18410	0
442	20231025	131000	154762850	18410	18410	18410	18410	0
443	20231025	130900	154762850	18410	18420	18420	18410	547
444	20231025	130800	144691780	18420	18420	18420	18420	0
445	20231025	130700	144691780	18420	18420	18420	18420	105
446	20231025	130600	142757680	18410	18410	18410	18410	0
447	20231025	130500	142757680	18410	18410	18410	18410	0
448	20231025	130400	142757680	18410	18410	18410	18410	0
449	20231025	130300	142757680	18410	18410	18410	18410	0
450	20231025	130200	142757680	18410	18410	18410	18410	0
451	20231025	130100	142757680	18410	18410	18410	18410	0
452	20231025	130000	142757680	18410	18410	18410	18410	0
453	20231025	125900	142757680	18410	18410	18410	18410	0
454	20231025	125800	142757680	18410	18410	18410	18410	0
455	20231025	125700	142757680	18410	18410	18410	18410	0
456	20231025	125600	142757680	18410	18410	18410	18410	0
457	20231025	125500	142757680	18410	18410	18410	18410	0
458	20231025	125400	142757680	18410	18410	18410	18410	0
459	20231025	125300	142757680	18410	18410	18410	18410	0
460	20231025	125200	142757680	18410	18410	18410	18410	0
461	20231025	125100	142757680	18410	18410	18410	18410	0
462	20231025	125000	142757680	18410	18410	18410	18410	0
463	20231025	124900	142757680	18410	18410	18410	18410	0
464	20231025	124800	142757680	18410	18410	18410	18410	0
465	20231025	124700	142757680	18410	18410	18410	18410	0
466	20231025	124600	142757680	18410	18410	18410	18410	1
467	20231025	124500	142739270	18430	18430	18430	18430	0
468	20231025	124400	142739270	18430	18430	18430	18430	0
469	20231025	124300	142739270	18430	18430	18430	18430	0
470	20231025	124200	142739270	18430	18430	18430	18430	0
471	20231025	124100	142739270	18430	18430	18430	18430	14
472	20231025	124000	142481250	18430	18430	18430	18430	0
473	20231025	123900	142481250	18430	18430	18430	18430	0
474	20231025	123800	142481250	18430	18430	18430	18430	26
475	20231025	123700	142002070	18440	18440	18440	18440	0
476	20231025	123600	142002070	18440	18440	18440	18440	10
477	20231025	123500	141817670	18420	18410	18420	18410	24
478	20231025	123400	141375630	18410	18410	18410	18410	0
479	20231025	123300	141375630	18410	18410	18410	18410	0
480	20231025	123200	141375630	18410	18410	18410	18410	0
481	20231025	123100	141375630	18410	18410	18410	18410	0
482	20231025	123000	141375630	18410	18410	18410	18410	300
483	20231025	122900	135852630	18410	18410	18410	18410	0
484	20231025	122800	135852630	18410	18410	18410	18410	0
485	20231025	122700	135852630	18410	18410	18410	18410	4
486	20231025	122600	135778990	18410	18410	18410	18410	0
487	20231025	122500	135778990	18410	18410	18410	18410	99
488	20231025	122400	133956400	18420	18420	18420	18420	0
489	20231025	122300	133956400	18420	18420	18420	18420	0
490	20231025	122200	133956400	18420	18420	18420	18420	0
491	20231025	122100	133956400	18420	18420	18420	18420	0
492	20231025	122000	133956400	18420	18420	18420	18420	0
493	20231025	121900	133956400	18420	18420	18420	18420	0
494	20231025	121800	133956400	18420	18420	18420	18420	0
495	20231025	121700	133956400	18420	18430	18430	18420	296
496	20231025	121600	128503170	18440	18440	18440	18440	0
497	20231025	121500	128503170	18440	18440	18440	18440	0
498	20231025	121400	128503170	18440	18440	18440	18440	0
499	20231025	121300	128503170	18440	18440	18440	18440	0
500	20231025	121200	128503170	18440	18440	18440	18440	0
501	20231025	121100	128503170	18440	18440	18440	18440	0
502	20231025	121000	128503170	18440	18440	18440	18440	0
503	20231025	120900	128503170	18440	18440	18440	18440	0
504	20231025	120800	128503170	18440	18440	18440	18440	0
505	20231025	120700	128503170	18440	18440	18440	18440	0
506	20231025	120600	128503170	18440	18440	18440	18440	103
507	20231025	120500	126603850	18440	18440	18440	18440	3
508	20231025	120400	126548530	18440	18440	18440	18440	5
509	20231025	120300	126456330	18440	18440	18440	18440	0
510	20231025	120200	126456330	18440	18440	18440	18440	25
511	20231025	120100	125995330	18440	18440	18440	18440	40
512	20231025	120000	125257730	18440	18440	18440	18440	0
513	20231025	115900	125257730	18440	18440	18440	18440	0
514	20231025	115800	125257730	18440	18440	18440	18440	0
515	20231025	115700	125257730	18440	18440	18440	18440	0
516	20231025	115600	125257730	18440	18460	18460	18440	101
517	20231025	115500	123395080	18460	18460	18460	18460	4
518	20231025	115400	123321240	18470	18470	18470	18470	0
519	20231025	115300	123321240	18470	18470	18470	18470	0
520	20231025	115200	123321240	18470	18470	18470	18470	0
521	20231025	115100	123321240	18470	18470	18470	18470	0
522	20231025	115000	123321240	18470	18470	18470	18470	0
523	20231025	114900	123321240	18470	18470	18470	18470	0
524	20231025	114800	123321240	18470	18470	18470	18470	0
525	20231025	114700	123321240	18470	18470	18470	18470	0
526	20231025	114600	123321240	18470	18470	18470	18470	66
527	20231025	114500	122102220	18470	18470	18470	18470	0
528	20231025	114400	122102220	18470	18470	18470	18470	0
529	20231025	114300	122102220	18470	18470	18470	18470	0
530	20231025	114200	122102220	18470	18470	18470	18470	8
531	20231025	114100	121954460	18490	18490	18490	18490	1
532	20231025	114000	121935970	18500	18500	18500	18500	0
533	20231025	113900	121935970	18500	18500	18500	18500	0
534	20231025	113800	121935970	18500	18500	18500	18500	12
535	20231025	113700	121713970	18520	18520	18520	18520	0
536	20231025	113600	121713970	18520	18520	18520	18520	0
537	20231025	113500	121713970	18520	18520	18520	18520	0
538	20231025	113400	121713970	18520	18520	18520	18520	0
539	20231025	113300	121713970	18520	18520	18520	18520	0
540	20231025	113200	121713970	18520	18520	18520	18520	0
541	20231025	113100	121713970	18520	18520	18520	18520	0
542	20231025	113000	121713970	18520	18520	18520	18520	5
543	20231025	112900	121621370	18520	18520	18520	18520	0
544	20231025	112800	121621370	18520	18520	18520	18520	0
545	20231025	112700	121621370	18520	18520	18520	18520	0
546	20231025	112600	121621370	18520	18520	18520	18520	0
547	20231025	112500	121621370	18520	18530	18530	18520	14
548	20231025	112400	121361980	18540	18540	18540	18540	0
549	20231025	112300	121361980	18540	18540	18540	18540	0
550	20231025	112200	121361980	18540	18540	18540	18540	32
551	20231025	112100	120768700	18540	18540	18550	18540	256
552	20231025	112000	116021760	18540	18540	18540	18540	0
553	20231025	111900	116021760	18540	18540	18540	18540	0
554	20231025	111800	116021760	18540	18540	18540	18540	0
555	20231025	111700	116021760	18540	18540	18540	18540	0
556	20231025	111600	116021760	18540	18540	18540	18540	2
557	20231025	111500	115984680	18530	18530	18530	18530	0
558	20231025	111400	115984680	18530	18530	18530	18530	0
559	20231025	111300	115984680	18530	18530	18530	18530	0
560	20231025	111200	115984680	18530	18530	18530	18530	0
561	20231025	111100	115984680	18530	18530	18530	18530	0
562	20231025	111000	115984680	18530	18530	18530	18530	0
563	20231025	110900	115984680	18530	18530	18530	18530	0
564	20231025	110800	115984680	18530	18530	18530	18530	0
565	20231025	110700	115984680	18530	18530	18530	18530	0
566	20231025	110600	115984680	18530	18530	18530	18530	0
567	20231025	110500	115984680	18530	18530	18530	18530	6
568	20231025	110400	115873500	18530	18530	18530	18530	4
569	20231025	110300	115799380	18530	18530	18530	18530	0
570	20231025	110200	115799380	18530	18530	18530	18530	0
571	20231025	110100	115799380	18530	18530	18530	18530	0
572	20231025	110000	115799380	18530	18530	18530	18530	0
573	20231025	105900	115799380	18530	18530	18530	18530	0
574	20231025	105800	115799380	18530	18530	18530	18530	0
575	20231025	105700	115799380	18530	18530	18530	18530	0
576	20231025	105600	115799380	18530	18530	18530	18530	0
577	20231025	105500	115799380	18530	18530	18530	18530	0
578	20231025	105400	115799380	18530	18480	18530	18480	45
579	20231025	105300	114966360	18500	18440	18500	18440	140
580	20231025	105200	112382590	18440	18440	18440	18440	0
581	20231025	105100	112382590	18440	18440	18440	18440	0
582	20231025	105000	112382590	18440	18440	18440	18440	0
583	20231025	104900	112382590	18440	18440	18440	18440	0
584	20231025	104800	112382590	18440	18440	18440	18440	20
585	20231025	104700	112013790	18460	18460	18460	18460	0
586	20231025	104600	112013790	18460	18460	18460	18460	0
587	20231025	104500	112013790	18460	18470	18470	18460	35
588	20231025	104400	111367360	18470	18470	18470	18470	0
589	20231025	104300	111367360	18470	18470	18470	18470	0
590	20231025	104200	111367360	18470	18470	18470	18470	41
591	20231025	104100	110610090	18470	18480	18480	18470	50
592	20231025	104000	109686180	18470	18470	18470	18470	0
593	20231025	103900	109686180	18470	18470	18470	18470	10
594	20231025	103800	109501480	18470	18470	18470	18470	2
595	20231025	103700	109464540	18490	18490	18490	18490	0
596	20231025	103600	109464540	18490	18490	18490	18490	0
597	20231025	103500	109464540	18490	18490	18490	18490	0
598	20231025	103400	109464540	18490	18490	18490	18490	0
599	20231025	103300	109464540	18490	18490	18490	18490	0
600	20231025	103200	109464540	18490	18470	18490	18470	111
601	20231025	103100	107413630	18480	18480	18480	18480	106
602	20231025	103000	105454750	18490	18490	18490	18490	5
603	20231025	102900	105362300	18490	18490	18490	18490	0
604	20231025	102800	105362300	18490	18490	18490	18490	0
605	20231025	102700	105362300	18490	18490	18490	18490	9
606	20231025	102600	105195890	18490	18490	18490	18490	0
607	20231025	102500	105195890	18490	18490	18490	18490	10
608	20231025	102400	105010990	18490	18490	18490	18490	0
609	20231025	102300	105010990	18490	18490	18490	18490	10
610	20231025	102200	104826090	18490	18490	18490	18490	0
611	20231025	102100	104826090	18490	18490	18490	18490	0
612	20231025	102000	104826090	18490	18490	18490	18490	37
613	20231025	101900	104141960	18470	18470	18470	18470	0
614	20231025	101800	104141960	18470	18470	18470	18470	0
615	20231025	101700	104141960	18470	18470	18470	18470	2
616	20231025	101600	104105020	18480	18480	18480	18480	0
617	20231025	101500	104105020	18480	18410	18480	18410	82
618	20231025	101400	102590630	18410	18410	18410	18410	1
619	20231025	101300	102572220	18410	18410	18410	18410	0
620	20231025	101200	102572220	18410	18410	18410	18410	0
621	20231025	101100	102572220	18410	18410	18410	18410	0
622	20231025	101000	102572220	18410	18420	18420	18410	10
623	20231025	100900	102388110	18410	18410	18410	18410	0
624	20231025	100800	102388110	18410	18410	18410	18410	0
625	20231025	100700	102388110	18410	18410	18410	18410	0
626	20231025	100600	102388110	18410	18410	18410	18410	0
627	20231025	100500	102388110	18410	18410	18410	18410	0
628	20231025	100400	102388110	18410	18420	18420	18410	2
629	20231025	100300	102351280	18440	18440	18440	18440	0
630	20231025	100200	102351280	18440	18440	18440	18440	0
631	20231025	100100	102351280	18440	18440	18440	18440	0
632	20231025	100000	102351280	18440	18440	18440	18440	55
633	20231025	095900	101337080	18440	18440	18440	18440	0
634	20231025	095800	101337080	18440	18440	18440	18440	0
635	20231025	095700	101337080	18440	18440	18440	18440	0
636	20231025	095600	101337080	18440	18440	18440	18440	0
637	20231025	095500	101337080	18440	18440	18440	18440	0
638	20231025	095400	101337080	18440	18440	18440	18440	44
639	20231025	095300	100525720	18410	18410	18410	18410	24
640	20231025	095200	100083880	18420	18470	18470	18420	100
641	20231025	095100	98240580	18490	18490	18490	18490	0
642	20231025	095000	98240580	18490	18480	18490	18480	33
643	20231025	094900	97630420	18520	18520	18520	18520	90
644	20231025	094800	95963620	18490	18490	18490	18490	0
645	20231025	094700	95963620	18490	18490	18490	18490	0
646	20231025	094600	95963620	18490	18490	18490	18490	0
647	20231025	094500	95963620	18490	18500	18500	18490	41
648	20231025	094400	95205330	18450	18430	18450	18430	518
649	20231025	094300	85653230	18420	18450	18450	18420	40
650	20231025	094200	84915530	18460	18470	18470	18460	747
651	20231025	094100	71123910	18480	18500	18500	18480	75
652	20231025	094000	69736830	18500	18520	18520	18500	479
653	20231025	093900	60866690	18540	18600	18600	18540	8
654	20231025	093800	60718310	18600	18600	18600	18600	6
655	20231025	093700	60606710	18610	18610	18610	18600	15
656	20231025	093600	60327580	18600	18600	18600	18600	8
657	20231025	093500	60178780	18600	18600	18600	18600	7
658	20231025	093400	60048580	18610	18600	18610	18590	210
659	20231025	093300	56141160	18600	18600	18600	18600	0
660	20231025	093200	56141160	18600	18540	18600	18540	16
661	20231025	093100	55844460	18540	18540	18540	18540	1
662	20231025	093000	55825920	18500	18610	18610	18500	66
663	20231025	092900	54600060	18610	18610	18610	18610	20
664	20231025	092800	54227860	18600	18590	18620	18590	140
665	20231025	092700	51623300	18590	18480	18590	18460	1050
666	20231025	092600	32166120	18440	18440	18440	18440	2
667	20231025	092500	32129240	18420	18420	18420	18420	0
668	20231025	092400	32129240	18420	18420	18420	18420	60
669	20231025	092300	31024040	18420	18400	18450	18400	427
670	20231025	092200	23153300	18400	18400	18400	18400	0
671	20231025	092100	23153300	18400	18400	18400	18400	52
672	20231025	092000	22196500	18440	18440	18440	18440	0
673	20231025	091900	22196500	18440	18440	18440	18440	0
674	20231025	091800	22196500	18440	18440	18440	18440	1
675	20231025	091700	22178060	18450	18420	18450	18420	54
676	20231025	091600	21182140	18380	18380	18380	18380	4
677	20231025	091500	21108620	18400	18400	18400	18400	52
678	20231025	091400	20151820	18450	18540	18540	18450	12
679	20231025	091300	19929760	18550	18520	18560	18520	309
680	20231025	091200	14197760	18550	18520	18550	18520	40
681	20231025	091100	13456870	18450	18490	18510	18450	206
682	20231025	091000	9644620	18430	18350	18500	18350	238
683	20231025	090900	5246750	18350	18320	18350	18320	66
684	20231025	090800	4036220	18310	18280	18310	18280	7
685	20231025	090700	3908140	18260	18260	18260	18260	100
686	20231025	090600	2082140	18260	18260	18260	18260	0
687	20231025	090500	2082140	18260	18260	18260	18260	1
688	20231025	090400	2063880	18260	18280	18280	18260	68
689	20231025	090300	821920	18280	18280	18280	18280	7
690	20231025	090200	693960	18280	18280	18280	18280	0
691	20231025	090100	693960	18280	18270	18280	18270	6
692	20231025	090000	584320	18260	18260	18260	18260	32