KissMeData/020000/min/candle-20231026.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231026	190000	973391910	18760	18760	18760	18760	2683
3	20231026	185900	973391910	18760	18760	18760	18760	0
4	20231026	185800	973391910	18760	18760	18760	18760	0
5	20231026	185700	973391910	18760	18760	18760	18760	0
6	20231026	185600	973391910	18760	18760	18760	18760	0
7	20231026	185500	973391910	18760	18760	18760	18760	0
8	20231026	185400	973391910	18760	18760	18760	18760	0
9	20231026	185300	973391910	18760	18760	18760	18760	0
10	20231026	185200	973391910	18760	18760	18760	18760	0
11	20231026	185100	973391910	18760	18760	18760	18760	0
12	20231026	185000	973391910	18760	18760	18760	18760	0
13	20231026	184900	973391910	18760	18760	18760	18760	0
14	20231026	184800	973391910	18760	18760	18760	18760	0
15	20231026	184700	973391910	18760	18760	18760	18760	0
16	20231026	184600	973391910	18760	18760	18760	18760	0
17	20231026	184500	973391910	18760	18760	18760	18760	0
18	20231026	184400	973391910	18760	18760	18760	18760	0
19	20231026	184300	973391910	18760	18760	18760	18760	0
20	20231026	184200	973391910	18760	18760	18760	18760	0
21	20231026	184100	973391910	18760	18760	18760	18760	0
22	20231026	184000	973391910	18760	18760	18760	18760	0
23	20231026	183900	973391910	18760	18760	18760	18760	0
24	20231026	183800	973391910	18760	18760	18760	18760	0
25	20231026	183700	973391910	18760	18760	18760	18760	0
26	20231026	183600	973391910	18760	18760	18760	18760	0
27	20231026	183500	973391910	18760	18760	18760	18760	0
28	20231026	183400	973391910	18760	18760	18760	18760	0
29	20231026	183300	973391910	18760	18760	18760	18760	0
30	20231026	183200	973391910	18760	18760	18760	18760	0
31	20231026	183100	973391910	18760	18760	18760	18760	0
32	20231026	183000	973391910	18760	18760	18760	18760	2683
33	20231026	182900	973391910	18760	18760	18760	18760	0
34	20231026	182800	973391910	18760	18760	18760	18760	0
35	20231026	182700	973391910	18760	18760	18760	18760	0
36	20231026	182600	973391910	18760	18760	18760	18760	0
37	20231026	182500	973391910	18760	18760	18760	18760	0
38	20231026	182400	973391910	18760	18760	18760	18760	0
39	20231026	182300	973391910	18760	18760	18760	18760	0
40	20231026	182200	973391910	18760	18760	18760	18760	0
41	20231026	182100	973391910	18760	18760	18760	18760	0
42	20231026	182000	973391910	18760	18760	18760	18760	0
43	20231026	181900	973391910	18760	18760	18760	18760	0
44	20231026	181800	973391910	18760	18760	18760	18760	0
45	20231026	181700	973391910	18760	18760	18760	18760	0
46	20231026	181600	973391910	18760	18760	18760	18760	0
47	20231026	181500	973391910	18760	18760	18760	18760	0
48	20231026	181400	973391910	18760	18760	18760	18760	0
49	20231026	181300	973391910	18760	18760	18760	18760	0
50	20231026	181200	973391910	18760	18760	18760	18760	0
51	20231026	181100	973391910	18760	18760	18760	18760	0
52	20231026	181000	973391910	18760	18760	18760	18760	0
53	20231026	180900	973391910	18760	18760	18760	18760	0
54	20231026	180800	973391910	18760	18760	18760	18760	0
55	20231026	180700	973391910	18760	18760	18760	18760	0
56	20231026	180600	973391910	18760	18760	18760	18760	0
57	20231026	180500	973391910	18760	18760	18760	18760	0
58	20231026	180400	973391910	18760	18760	18760	18760	0
59	20231026	180300	973391910	18760	18760	18760	18760	0
60	20231026	180200	973391910	18760	18760	18760	18760	0
61	20231026	180100	973391910	18760	18760	18760	18760	0
62	20231026	180000	973391910	18760	18760	18760	18760	2683
63	20231026	175900	973391910	18760	18760	18760	18760	0
64	20231026	175800	973391910	18760	18760	18760	18760	0
65	20231026	175700	973391910	18760	18760	18760	18760	0
66	20231026	175600	973391910	18760	18760	18760	18760	0
67	20231026	175500	973391910	18760	18760	18760	18760	0
68	20231026	175400	973391910	18760	18760	18760	18760	0
69	20231026	175300	973391910	18760	18760	18760	18760	0
70	20231026	175200	973391910	18760	18760	18760	18760	0
71	20231026	175100	973391910	18760	18760	18760	18760	0
72	20231026	175000	973391910	18760	18760	18760	18760	0
73	20231026	174900	973391910	18760	18760	18760	18760	0
74	20231026	174800	973391910	18760	18760	18760	18760	0
75	20231026	174700	973391910	18760	18760	18760	18760	0
76	20231026	174600	973391910	18760	18760	18760	18760	0
77	20231026	174500	973391910	18760	18760	18760	18760	0
78	20231026	174400	973391910	18760	18760	18760	18760	0
79	20231026	174300	973391910	18760	18760	18760	18760	0
80	20231026	174200	973391910	18760	18760	18760	18760	0
81	20231026	174100	973391910	18760	18760	18760	18760	0
82	20231026	174000	973391910	18760	18760	18760	18760	0
83	20231026	173900	973391910	18760	18760	18760	18760	0
84	20231026	173800	973391910	18760	18760	18760	18760	0
85	20231026	173700	973391910	18760	18760	18760	18760	0
86	20231026	173600	973391910	18760	18760	18760	18760	0
87	20231026	173500	973391910	18760	18760	18760	18760	0
88	20231026	173400	973391910	18760	18760	18760	18760	0
89	20231026	173300	973391910	18760	18760	18760	18760	0
90	20231026	173200	973391910	18760	18760	18760	18760	0
91	20231026	173100	973391910	18760	18760	18760	18760	0
92	20231026	173000	973391910	18760	18760	18760	18760	2683
93	20231026	172900	973391910	18760	18760	18760	18760	0
94	20231026	172800	973391910	18760	18760	18760	18760	0
95	20231026	172700	973391910	18760	18760	18760	18760	0
96	20231026	172600	973391910	18760	18760	18760	18760	0
97	20231026	172500	973391910	18760	18760	18760	18760	0
98	20231026	172400	973391910	18760	18760	18760	18760	0
99	20231026	172300	973391910	18760	18760	18760	18760	0
100	20231026	172200	973391910	18760	18760	18760	18760	0
101	20231026	172100	973391910	18760	18760	18760	18760	0
102	20231026	172000	973391910	18760	18760	18760	18760	0
103	20231026	171900	973391910	18760	18760	18760	18760	0
104	20231026	171800	973391910	18760	18760	18760	18760	0
105	20231026	171700	973391910	18760	18760	18760	18760	0
106	20231026	171600	973391910	18760	18760	18760	18760	0
107	20231026	171500	973391910	18760	18760	18760	18760	0
108	20231026	171400	973391910	18760	18760	18760	18760	0
109	20231026	171300	973391910	18760	18760	18760	18760	0
110	20231026	171200	973391910	18760	18760	18760	18760	0
111	20231026	171100	973391910	18760	18760	18760	18760	0
112	20231026	171000	973391910	18760	18760	18760	18760	0
113	20231026	170900	973391910	18760	18760	18760	18760	0
114	20231026	170800	973391910	18760	18760	18760	18760	0
115	20231026	170700	973391910	18760	18760	18760	18760	0
116	20231026	170600	973391910	18760	18760	18760	18760	0
117	20231026	170500	973391910	18760	18760	18760	18760	0
118	20231026	170400	973391910	18760	18760	18760	18760	0
119	20231026	170300	973391910	18760	18760	18760	18760	0
120	20231026	170200	973391910	18760	18760	18760	18760	0
121	20231026	170100	973391910	18760	18760	18760	18760	0
122	20231026	170000	973391910	18760	18760	18760	18760	2683
123	20231026	165900	973391910	18760	18760	18760	18760	0
124	20231026	165800	973391910	18760	18760	18760	18760	0
125	20231026	165700	973391910	18760	18760	18760	18760	0
126	20231026	165600	973391910	18760	18760	18760	18760	0
127	20231026	165500	973391910	18760	18760	18760	18760	0
128	20231026	165400	973391910	18760	18760	18760	18760	0
129	20231026	165300	973391910	18760	18760	18760	18760	0
130	20231026	165200	973391910	18760	18760	18760	18760	0
131	20231026	165100	973391910	18760	18760	18760	18760	0
132	20231026	165000	973391910	18760	18760	18760	18760	0
133	20231026	164900	973391910	18760	18760	18760	18760	0
134	20231026	164800	973391910	18760	18760	18760	18760	0
135	20231026	164700	973391910	18760	18760	18760	18760	0
136	20231026	164600	973391910	18760	18760	18760	18760	0
137	20231026	164500	973391910	18760	18760	18760	18760	0
138	20231026	164400	973391910	18760	18760	18760	18760	0
139	20231026	164300	973391910	18760	18760	18760	18760	0
140	20231026	164200	973391910	18760	18760	18760	18760	0
141	20231026	164100	973391910	18760	18760	18760	18760	0
142	20231026	164000	973391910	18760	18760	18760	18760	0
143	20231026	163900	973391910	18760	18760	18760	18760	0
144	20231026	163800	973391910	18760	18760	18760	18760	0
145	20231026	163700	973391910	18760	18760	18760	18760	0
146	20231026	163600	973391910	18760	18760	18760	18760	0
147	20231026	163500	973391910	18760	18760	18760	18760	0
148	20231026	163400	973391910	18760	18760	18760	18760	0
149	20231026	163300	973391910	18760	18760	18760	18760	0
150	20231026	163200	973391910	18760	18760	18760	18760	0
151	20231026	163100	973391910	18760	18760	18760	18760	0
152	20231026	163000	973391910	18760	18760	18760	18760	2683
153	20231026	162900	973391910	18760	18760	18760	18760	0
154	20231026	162800	973391910	18760	18760	18760	18760	0
155	20231026	162700	973391910	18760	18760	18760	18760	0
156	20231026	162600	973391910	18760	18760	18760	18760	0
157	20231026	162500	973391910	18760	18760	18760	18760	0
158	20231026	162400	973391910	18760	18760	18760	18760	0
159	20231026	162300	973391910	18760	18760	18760	18760	0
160	20231026	162200	973391910	18760	18760	18760	18760	0
161	20231026	162100	973391910	18760	18760	18760	18760	0
162	20231026	162000	973391910	18760	18760	18760	18760	0
163	20231026	161900	973391910	18760	18760	18760	18760	0
164	20231026	161800	973391910	18760	18760	18760	18760	0
165	20231026	161700	973391910	18760	18760	18760	18760	0
166	20231026	161600	973391910	18760	18760	18760	18760	0
167	20231026	161500	973391910	18760	18760	18760	18760	0
168	20231026	161400	973391910	18760	18760	18760	18760	0
169	20231026	161300	973391910	18760	18760	18760	18760	0
170	20231026	161200	973391910	18760	18760	18760	18760	0
171	20231026	161100	973391910	18760	18760	18760	18760	0
172	20231026	161000	973391910	18760	18760	18760	18760	0
173	20231026	160900	973391910	18760	18760	18760	18760	0
174	20231026	160800	973391910	18760	18760	18760	18760	0
175	20231026	160700	973391910	18760	18760	18760	18760	0
176	20231026	160600	973391910	18760	18760	18760	18760	0
177	20231026	160500	973391910	18760	18760	18760	18760	0
178	20231026	160400	973391910	18760	18760	18760	18760	0
179	20231026	160300	973391910	18760	18760	18760	18760	0
180	20231026	160200	973391910	18760	18760	18760	18760	0
181	20231026	160100	973391910	18760	18760	18760	18760	0
182	20231026	160000	973391910	18760	18760	18760	18760	2683
183	20231026	155900	973391910	18760	18760	18760	18760	0
184	20231026	155800	973391910	18760	18760	18760	18760	0
185	20231026	155700	973391910	18760	18760	18760	18760	0
186	20231026	155600	973391910	18760	18760	18760	18760	0
187	20231026	155500	973391910	18760	18760	18760	18760	0
188	20231026	155400	973391910	18760	18760	18760	18760	0
189	20231026	155300	973391910	18760	18760	18760	18760	0
190	20231026	155200	973391910	18760	18760	18760	18760	0
191	20231026	155100	973391910	18760	18760	18760	18760	0
192	20231026	155000	973391910	18760	18760	18760	18760	0
193	20231026	154900	973391910	18760	18760	18760	18760	0
194	20231026	154800	973391910	18760	18760	18760	18760	0
195	20231026	154700	973391910	18760	18760	18760	18760	0
196	20231026	154600	973391910	18760	18760	18760	18760	0
197	20231026	154500	973391910	18760	18760	18760	18760	0
198	20231026	154400	973391910	18760	18760	18760	18760	0
199	20231026	154300	973391910	18760	18760	18760	18760	0
200	20231026	154200	973391910	18760	18760	18760	18760	0
201	20231026	154100	973391910	18760	18760	18760	18760	0
202	20231026	154000	973391910	18760	18760	18760	18760	0
203	20231026	153900	973391910	18760	18760	18760	18760	0
204	20231026	153800	973391910	18760	18760	18760	18760	0
205	20231026	153700	973391910	18760	18760	18760	18760	0
206	20231026	153600	973391910	18760	18760	18760	18760	0
207	20231026	153500	973391910	18760	18760	18760	18760	0
208	20231026	153400	973391910	18760	18760	18760	18760	0
209	20231026	153300	973391910	18760	18760	18760	18760	0
210	20231026	153200	973391910	18760	18760	18760	18760	0
211	20231026	153100	973391910	18760	18760	18760	18760	0
212	20231026	153000	973391910	18760	18760	18760	18760	5366
213	20231026	152900	923058830	18760	18760	18760	18760	0
214	20231026	152800	923058830	18760	18760	18760	18760	0
215	20231026	152700	923058830	18760	18760	18760	18760	0
216	20231026	152600	923058830	18760	18760	18760	18760	0
217	20231026	152500	923058830	18760	18760	18760	18760	0
218	20231026	152400	923058830	18760	18760	18760	18760	0
219	20231026	152300	923058830	18760	18760	18760	18760	0
220	20231026	152200	923058830	18760	18760	18760	18760	0
221	20231026	152100	923058830	18760	18760	18760	18760	0
222	20231026	152000	923058830	18760	18760	18760	18760	0
223	20231026	151900	923058830	18760	18770	18770	18760	287
224	20231026	151800	917671940	18770	18770	18770	18760	41
225	20231026	151700	916902600	18770	18800	18810	18770	120
226	20231026	151600	914647410	18810	18810	18810	18800	204
227	20231026	151500	910811400	18810	18830	18830	18800	1184
228	20231026	151400	888539070	18830	18850	18850	18830	395
229	20231026	151300	881100620	18850	18840	18850	18840	252
230	20231026	151200	876352080	18840	18830	18840	18830	361
231	20231026	151100	869552780	18820	18830	18830	18820	135
232	20231026	151000	867011230	18830	18820	18830	18820	55
233	20231026	150900	865975890	18820	18810	18840	18810	305
234	20231026	150800	860235770	18820	18830	18840	18820	304
235	20231026	150700	854513750	18840	18810	18840	18810	210
236	20231026	150600	850562000	18810	18810	18810	18810	48
237	20231026	150500	849659120	18810	18800	18810	18800	119
238	20231026	150400	847421610	18790	18780	18800	18780	157
239	20231026	150300	844471150	18780	18770	18780	18770	171
240	20231026	150200	841259790	18780	18770	18780	18770	77
241	20231026	150100	839813770	18770	18770	18780	18770	58
242	20231026	150000	838724560	18780	18780	18780	18770	87
243	20231026	145900	837090780	18780	18780	18780	18770	39
244	20231026	145800	836358380	18770	18770	18780	18770	67
245	20231026	145700	835100180	18760	18810	18810	18760	291
246	20231026	145600	829631300	18810	18810	18810	18810	6
247	20231026	145500	829518440	18810	18820	18820	18810	228
248	20231026	145400	825228480	18820	18800	18820	18800	26
249	20231026	145300	824739360	18800	18760	18820	18760	287
250	20231026	145200	819348680	18760	18750	18760	18750	9
251	20231026	145100	819179860	18760	18750	18760	18750	100
252	20231026	145000	817303870	18760	18750	18770	18750	46
253	20231026	144900	816440610	18750	18770	18780	18750	131
254	20231026	144800	813982950	18760	18750	18770	18730	219
255	20231026	144700	809876100	18760	18710	18770	18710	439
256	20231026	144600	801653070	18710	18720	18720	18710	7
257	20231026	144500	801522090	18710	18710	18710	18710	2
258	20231026	144400	801484670	18710	18720	18720	18710	6
259	20231026	144300	801372400	18730	18730	18730	18730	128
260	20231026	144200	798974960	18740	18740	18740	18740	33
261	20231026	144100	798356540	18740	18770	18770	18740	11
262	20231026	144000	798150100	18770	18770	18780	18770	80
263	20231026	143900	796648480	18770	18780	18780	18770	36
264	20231026	143800	795972660	18770	18780	18780	18770	30
265	20231026	143700	795409460	18780	18790	18790	18780	261
266	20231026	143600	790506330	18830	18750	18830	18740	251
267	20231026	143500	785796470	18750	18750	18750	18730	80
268	20231026	143400	784296980	18740	18740	18750	18720	622
269	20231026	143300	772645010	18740	18740	18740	18740	21
270	20231026	143200	772251470	18730	18730	18740	18730	106
271	20231026	143100	770266080	18730	18720	18730	18720	65
272	20231026	143000	769049270	18740	18740	18740	18740	0
273	20231026	142900	769049270	18740	18710	18740	18710	12
274	20231026	142800	768824570	18750	18720	18750	18720	67
275	20231026	142700	767569530	18730	18710	18730	18710	224
276	20231026	142600	763374410	18720	18730	18730	18720	20
277	20231026	142500	762999990	18730	18740	18740	18730	105
278	20231026	142400	761032310	18740	18750	18750	18740	295
279	20231026	142300	755501100	18760	18760	18760	18760	2
280	20231026	142200	755463580	18750	18750	18750	18750	2
281	20231026	142100	755426080	18760	18770	18770	18760	252
282	20231026	142000	750696230	18770	18780	18780	18770	3
283	20231026	141900	750639910	18780	18770	18780	18770	37
284	20231026	141800	749945250	18760	18740	18760	18740	80
285	20231026	141700	748445110	18750	18710	18750	18710	232
286	20231026	141600	744103400	18700	18700	18700	18700	0
287	20231026	141500	744103400	18700	18700	18700	18700	6
288	20231026	141400	743991200	18710	18710	18710	18710	8
289	20231026	141300	743841520	18710	18730	18730	18710	53
290	20231026	141200	742849350	18730	18730	18730	18730	186
291	20231026	141100	739365570	18730	18770	18770	18730	187
292	20231026	141000	735857710	18760	18770	18770	18760	266
293	20231026	140900	730864910	18770	18770	18770	18770	0
294	20231026	140800	730864910	18770	18800	18800	18770	38
295	20231026	140700	730151260	18800	18810	18820	18790	239
296	20231026	140600	725657080	18800	18780	18820	18780	222
297	20231026	140500	721484930	18780	18770	18780	18770	28
298	20231026	140400	720959150	18770	18770	18770	18770	0
299	20231026	140300	720959150	18770	18770	18770	18770	10
300	20231026	140200	720771450	18780	18780	18780	18770	67
301	20231026	140100	719513530	18770	18790	18790	18770	37
302	20231026	140000	718818400	18780	18720	18780	18720	484
303	20231026	135900	709747220	18730	18730	18730	18730	1
304	20231026	135800	709728490	18730	18730	18730	18710	489
305	20231026	135700	700570250	18730	18730	18730	18730	10
306	20231026	135600	700382950	18730	18730	18730	18730	2
307	20231026	135500	700345490	18740	18740	18740	18740	293
308	20231026	135400	694854670	18740	18750	18750	18740	3
309	20231026	135300	694798440	18750	18740	18750	18740	6
310	20231026	135200	694685990	18740	18740	18740	18740	30
311	20231026	135100	694123790	18740	18750	18750	18740	102
312	20231026	135000	692211700	18760	18760	18760	18760	1
313	20231026	134900	692192940	18780	18790	18790	18780	246
314	20231026	134800	687570830	18790	18790	18790	18790	7
315	20231026	134700	687439300	18790	18790	18790	18790	0
316	20231026	134600	687439300	18790	18790	18790	18790	2
317	20231026	134500	687401720	18800	18810	18810	18800	190
318	20231026	134400	683829660	18810	18810	18810	18810	0
319	20231026	134300	683829660	18810	18750	18810	18750	272
320	20231026	134200	678722810	18740	18740	18740	18740	7
321	20231026	134100	678591630	18750	18730	18750	18730	235
322	20231026	134000	674187680	18720	18720	18720	18720	0
323	20231026	133900	674187680	18720	18720	18720	18710	19
324	20231026	133800	673832050	18730	18730	18730	18730	40
325	20231026	133700	673082850	18730	18750	18750	18730	8
326	20231026	133600	672932910	18760	18760	18760	18760	82
327	20231026	133500	671394590	18770	18770	18770	18770	118
328	20231026	133400	669179730	18770	18770	18770	18770	2
329	20231026	133300	669142190	18780	18780	18780	18780	20
330	20231026	133200	668766590	18770	18770	18770	18770	9
331	20231026	133100	668597660	18790	18790	18790	18790	0
332	20231026	133000	668597660	18790	18770	18800	18770	306
333	20231026	132900	662849960	18740	18700	18780	18700	403
334	20231026	132800	655301710	18720	18720	18720	18720	39
335	20231026	132700	654571630	18720	18720	18720	18720	86
336	20231026	132600	652961710	18730	18730	18730	18730	212
337	20231026	132500	648990950	18730	18730	18730	18730	264
338	20231026	132400	644046230	18740	18770	18770	18740	788
339	20231026	132300	629255740	18770	18770	18770	18770	2
340	20231026	132200	629218200	18770	18770	18780	18770	34
341	20231026	132100	628579920	18780	18770	18780	18770	13
342	20231026	132000	628335880	18770	18770	18780	18770	52
343	20231026	131900	627359540	18770	18770	18780	18770	32
344	20231026	131800	626758740	18770	18770	18780	18770	7
345	20231026	131700	626627320	18770	18770	18770	18770	3
346	20231026	131600	626571010	18770	18780	18780	18770	10
347	20231026	131500	626383300	18780	18780	18780	18770	337
348	20231026	131400	620055250	18780	18780	18780	18780	10
349	20231026	131300	619867450	18770	18770	18780	18770	29
350	20231026	131200	619322860	18780	18770	18780	18770	73
351	20231026	131100	617951950	18780	18780	18780	18780	0
352	20231026	131000	617951950	18780	18730	18780	18730	1129
353	20231026	130900	596782260	18720	18720	18720	18720	18
354	20231026	130800	596445300	18720	18720	18730	18720	12
355	20231026	130700	596220630	18730	18730	18730	18730	0
356	20231026	130600	596220630	18730	18730	18730	18730	173
357	20231026	130500	592980340	18730	18730	18730	18730	9
358	20231026	130400	592811770	18740	18740	18740	18740	2
359	20231026	130300	592774290	18730	18740	18740	18730	8
360	20231026	130200	592624440	18730	18730	18730	18730	2
361	20231026	130100	592586980	18730	18740	18740	18710	24
362	20231026	130000	592137260	18750	18640	18750	18640	644
363	20231026	125900	580112130	18640	18640	18640	18640	6
364	20231026	125800	580000290	18640	18640	18640	18640	2
365	20231026	125700	579963010	18640	18650	18650	18640	330
366	20231026	125600	573810630	18650	18660	18660	18650	157
367	20231026	125500	570881220	18660	18670	18670	18660	15
368	20231026	125400	570601260	18660	18660	18660	18660	11
369	20231026	125300	570396000	18660	18660	18670	18660	8
370	20231026	125200	570246710	18660	18660	18660	18660	10
371	20231026	125100	570060110	18660	18660	18660	18660	3
372	20231026	125000	570004130	18660	18670	18670	18660	59
373	20231026	124900	568903180	18660	18660	18660	18660	81
374	20231026	124800	567391720	18670	18690	18690	18660	346
375	20231026	124700	560926140	18690	18700	18700	18690	13
376	20231026	124600	560683060	18690	18690	18700	18690	16
377	20231026	124500	560383930	18690	18700	18700	18690	17
378	20231026	124400	560066100	18690	18690	18690	18690	2
379	20231026	124300	560028720	18690	18690	18690	18690	13
380	20231026	124200	559785750	18690	18690	18690	18690	2
381	20231026	124100	559748370	18700	18700	18700	18700	1
382	20231026	124000	559729670	18690	18690	18690	18690	7
383	20231026	123900	559598840	18690	18700	18700	18680	75
384	20231026	123800	558196470	18700	18700	18700	18700	0
385	20231026	123700	558196470	18700	18700	18700	18700	105
386	20231026	123600	556232970	18700	18700	18700	18700	7
387	20231026	123500	556102070	18690	18690	18690	18680	65
388	20231026	123400	554887280	18690	18690	18690	18690	13
389	20231026	123300	554644310	18690	18660	18690	18660	84
390	20231026	123200	553074790	18670	18670	18670	18670	117
391	20231026	123100	550890400	18670	18670	18670	18670	95
392	20231026	123000	549116750	18670	18660	18680	18660	65
393	20231026	122900	547903330	18660	18670	18670	18660	27
394	20231026	122800	547399410	18660	18660	18660	18660	9
395	20231026	122700	547231470	18660	18650	18660	18650	79
396	20231026	122600	545757400	18660	18650	18660	18650	68
397	20231026	122500	544488730	18640	18640	18640	18630	37
398	20231026	122400	543799080	18640	18610	18640	18610	180
399	20231026	122300	540447210	18610	18610	18620	18610	25
400	20231026	122200	539981870	18610	18610	18610	18610	3
401	20231026	122100	539926040	18610	18610	18620	18610	78
402	20231026	122000	538474450	18610	18610	18610	18610	28
403	20231026	121900	537953370	18610	18610	18610	18610	0
404	20231026	121800	537953370	18610	18620	18620	18610	57
405	20231026	121700	536892440	18630	18640	18640	18630	74
406	20231026	121600	535513660	18650	18650	18650	18650	1
407	20231026	121500	535495010	18680	18690	18700	18680	208
408	20231026	121400	531608100	18690	18680	18700	18680	188
409	20231026	121300	528094610	18680	18680	18680	18680	8
410	20231026	121200	527945170	18690	18680	18690	18680	13
411	20231026	121100	527702260	18680	18680	18680	18680	2
412	20231026	121000	527664900	18690	18690	18750	18690	363
413	20231026	120900	520873340	18680	18680	18680	18680	69
414	20231026	120800	519584420	18680	18660	18690	18660	96
415	20231026	120700	517791770	18650	18610	18650	18610	625
416	20231026	120600	506151090	18620	18610	18620	18610	9
417	20231026	120500	505983590	18620	18620	18620	18620	1
418	20231026	120400	505964970	18610	18630	18630	18610	173
419	20231026	120300	502743830	18620	18620	18630	18610	23
420	20231026	120200	502315530	18620	18600	18620	18600	71
421	20231026	120100	500993710	18600	18580	18600	18580	43
422	20231026	120000	500194330	18610	18590	18610	18590	54
423	20231026	115900	499189940	18610	18610	18610	18610	0
424	20231026	115800	499189940	18610	18590	18610	18590	11
425	20231026	115700	498985430	18620	18600	18620	18580	16
426	20231026	115600	498688090	18590	18590	18590	18580	296
427	20231026	115500	493185530	18590	18610	18610	18580	541
428	20231026	115400	483119420	18620	18620	18620	18610	347
429	20231026	115300	476658400	18620	18620	18620	18620	6
430	20231026	115200	476546680	18630	18640	18640	18630	98
431	20231026	115100	474720920	18640	18640	18640	18640	214
432	20231026	115000	470731960	18640	18640	18640	18640	6
433	20231026	114900	470620120	18650	18650	18650	18650	119
434	20231026	114800	468400770	18650	18650	18650	18650	4
435	20231026	114700	468326170	18650	18650	18650	18650	15
436	20231026	114600	468046420	18680	18640	18680	18640	112
437	20231026	114500	465956740	18660	18660	18670	18660	190
438	20231026	114400	462410370	18660	18630	18660	18630	152
439	20231026	114300	459576600	18630	18630	18640	18630	124
440	20231026	114200	457266350	18630	18630	18630	18630	10
441	20231026	114100	457080050	18650	18660	18660	18650	44
442	20231026	114000	456259410	18660	18660	18660	18650	20
443	20231026	113900	455886290	18660	18680	18680	18660	240
444	20231026	113800	451407430	18730	18610	18730	18610	796
445	20231026	113700	436568910	18620	18610	18620	18610	184
446	20231026	113600	433142850	18610	18610	18610	18610	6
447	20231026	113500	433031190	18610	18610	18610	18610	13
448	20231026	113400	432789260	18610	18640	18640	18610	801
449	20231026	113300	417868230	18640	18640	18640	18640	56
450	20231026	113200	416824390	18650	18650	18650	18650	534
451	20231026	113100	406865290	18650	18650	18660	18650	10
452	20231026	113000	406678770	18650	18650	18650	18650	18
453	20231026	112900	406343070	18650	18650	18650	18650	50
454	20231026	112800	405410570	18660	18670	18670	18660	172
455	20231026	112700	402200360	18670	18670	18670	18670	0
456	20231026	112600	402200360	18670	18690	18690	18670	99
457	20231026	112500	400350340	18700	18700	18700	18700	1
458	20231026	112400	400331640	18690	18710	18720	18690	113
459	20231026	112300	398217450	18700	18670	18800	18660	381
460	20231026	112200	391101010	18670	18710	18710	18670	1109
461	20231026	112100	370354680	18710	18720	18720	18710	3
462	20231026	112000	370298540	18720	18710	18720	18710	35
463	20231026	111900	369643680	18710	18710	18710	18710	94
464	20231026	111800	367884940	18710	18730	18730	18710	89
465	20231026	111700	366218890	18740	18770	18770	18740	669
466	20231026	111600	353671110	18760	18760	18770	18760	21
467	20231026	111500	353277070	18760	18770	18770	18760	14
468	20231026	111400	353014340	18760	18760	18760	18760	29
469	20231026	111300	352470300	18760	18770	18770	18760	34
470	20231026	111200	351832260	18770	18760	18770	18760	12
471	20231026	111100	351607060	18770	18760	18770	18760	3
472	20231026	111000	351550770	18760	18760	18760	18760	1
473	20231026	110900	351532010	18760	18760	18760	18760	19
474	20231026	110800	351175570	18760	18760	18760	18760	3
475	20231026	110700	351119290	18760	18790	18790	18760	359
476	20231026	110600	344375980	18790	18790	18790	18790	2
477	20231026	110500	344338400	18790	18800	18800	18790	26
478	20231026	110400	343849770	18790	18800	18800	18790	12
479	20231026	110300	343624190	18790	18790	18790	18790	1
480	20231026	110200	343605400	18790	18800	18800	18790	48
481	20231026	110100	342703210	18800	18770	18800	18770	218
482	20231026	110000	338609050	18770	18770	18770	18770	15
483	20231026	105900	338327500	18770	18770	18770	18770	5
484	20231026	105800	338233650	18800	18790	18800	18790	2
485	20231026	105700	338196060	18800	18800	18800	18800	0
486	20231026	105600	338196060	18800	18770	18800	18770	87
487	20231026	105500	336563040	18770	18760	18770	18760	13
488	20231026	105400	336319040	18770	18800	18800	18770	117
489	20231026	105300	334120970	18810	18810	18810	18810	0
490	20231026	105200	334120970	18810	18870	18870	18810	348
491	20231026	105100	327557350	18880	18880	18880	18880	1
492	20231026	105000	327538470	18880	18880	18880	18880	0
493	20231026	104900	327538470	18880	18880	18880	18880	72
494	20231026	104800	326179110	18890	18900	18900	18890	121
495	20231026	104700	323893410	18890	18890	18890	18890	42
496	20231026	104600	323100030	18900	18890	18900	18890	69
497	20231026	104500	321796420	18900	18900	18900	18900	20
498	20231026	104400	321418420	18900	18890	18900	18890	23
499	20231026	104300	320983860	18890	18870	18890	18870	90
500	20231026	104200	319285500	18870	18860	18870	18860	30
501	20231026	104100	318719600	18870	18870	18870	18870	15
502	20231026	104000	318436550	18860	18860	18860	18860	20
503	20231026	103900	318059350	18870	18870	18870	18870	0
504	20231026	103800	318059350	18870	18870	18870	18870	0
505	20231026	103700	318059350	18870	18870	18870	18870	0
506	20231026	103600	318059350	18870	18840	18890	18840	573
507	20231026	103500	307247430	18830	18830	18830	18830	1
508	20231026	103400	307228600	18830	18830	18830	18830	2
509	20231026	103300	307190940	18830	18830	18830	18830	45
510	20231026	103200	306343590	18830	18830	18850	18830	316
511	20231026	103100	300390720	18830	18780	18850	18780	451
512	20231026	103000	291916850	18780	18780	18780	18780	1
513	20231026	102900	291898070	18770	18770	18770	18770	0
514	20231026	102800	291898070	18770	18770	18770	18770	22
515	20231026	102700	291485130	18770	18770	18770	18770	0
516	20231026	102600	291485130	18770	18770	18770	18770	89
517	20231026	102500	289814600	18780	18780	18780	18780	1
518	20231026	102400	289795820	18780	18780	18780	18780	5
519	20231026	102300	289701920	18780	18780	18780	18780	0
520	20231026	102200	289701920	18780	18850	18850	18780	1049
521	20231026	102100	269939050	18860	18860	18860	18860	0
522	20231026	102000	269939050	18860	18860	18860	18860	39
523	20231026	101900	269203510	18850	18790	18850	18790	331
524	20231026	101800	262974550	18800	18740	18830	18730	1155
525	20231026	101700	241310260	18740	18740	18740	18740	0
526	20231026	101600	241310260	18740	18740	18740	18740	1
527	20231026	101500	241291520	18730	18730	18730	18730	12
528	20231026	101400	241066760	18730	18730	18730	18730	22
529	20231026	101300	240654700	18730	18740	18740	18730	214
530	20231026	101200	236645390	18750	18750	18750	18750	177
531	20231026	101100	233326640	18760	18760	18760	18760	10
532	20231026	101000	233139040	18750	18750	18750	18750	30
533	20231026	100900	232576540	18750	18750	18750	18750	0
534	20231026	100800	232576540	18750	18750	18750	18750	7
535	20231026	100700	232445290	18760	18760	18760	18760	0
536	20231026	100600	232445290	18760	18770	18770	18760	340
537	20231026	100500	226066620	18770	18780	18780	18770	126
538	20231026	100400	223700520	18790	18810	18810	18790	530
539	20231026	100300	213739580	18800	18810	18820	18800	75
540	20231026	100200	212328920	18820	18830	18830	18820	84
541	20231026	100100	210747480	18830	18860	18860	18830	76
542	20231026	100000	209314690	18880	18870	18880	18870	190
543	20231026	095900	205729380	18900	18900	18900	18900	0
544	20231026	095800	205729380	18900	18900	18900	18900	0
545	20231026	095700	205729380	18900	18900	18900	18900	0
546	20231026	095600	205729380	18900	18910	18910	18900	19
547	20231026	095500	205370260	18930	18970	18970	18930	306
548	20231026	095400	199569890	18980	18990	18990	18980	143
549	20231026	095300	196854760	18990	19010	19010	18990	186
550	20231026	095200	193320760	19000	19010	19010	19000	13
551	20231026	095100	193073670	19000	19000	19000	19000	298
552	20231026	095000	187411670	19000	18980	19000	18980	243
553	20231026	094900	182797520	18980	18970	18980	18970	284
554	20231026	094800	177409290	18970	18970	18970	18970	111
555	20231026	094700	175303620	18990	18990	18990	18990	6
556	20231026	094600	175189680	18990	18970	18990	18970	180
557	20231026	094500	171772350	18960	18960	18960	18960	26
558	20231026	094400	171279390	18960	18960	18960	18960	72
559	20231026	094300	169914270	18950	18950	18950	18950	5
560	20231026	094200	169819520	18950	18980	18980	18950	31
561	20231026	094100	169231590	18990	18990	19000	18990	70
562	20231026	094000	167902190	18990	18980	19000	18980	254
563	20231026	093900	163078660	18970	18950	18970	18950	167
564	20231026	093800	159912190	18930	18900	18950	18900	211
565	20231026	093700	155918760	18890	18860	18890	18860	194
566	20231026	093600	152257000	18870	18880	18880	18870	206
567	20231026	093500	148368510	18880	18880	18880	18880	63
568	20231026	093400	147179070	18880	18890	18890	18880	55
569	20231026	093300	146140140	18890	18900	18900	18890	135
570	20231026	093200	143589100	18900	18910	18910	18900	28
571	20231026	093100	143059630	18910	18900	18910	18900	57
572	20231026	093000	141981850	18900	18850	18900	18850	60
573	20231026	092900	140850260	18850	18910	18910	18850	33
574	20231026	092800	140227710	18920	18910	18940	18910	207
575	20231026	092700	136309190	18900	18880	18920	18880	203
576	20231026	092600	132470150	18920	18860	18950	18860	227
577	20231026	092500	128183480	18880	18880	18880	18880	0
578	20231026	092400	128183480	18880	18890	18890	18880	168
579	20231026	092300	125010870	18880	18880	18890	18880	68
580	20231026	092200	123726390	18890	18880	18890	18880	73
581	20231026	092100	122347680	18890	18910	18910	18890	68
582	20231026	092000	121062080	18920	18920	18940	18920	772
583	20231026	091900	106448220	18910	18920	18920	18910	130
584	20231026	091800	103988660	18940	18790	18940	18790	336
585	20231026	091700	97656370	18800	18830	18830	18800	359
586	20231026	091600	90906480	18830	18860	18860	18830	212
587	20231026	091500	86910990	18850	18840	18850	18840	62
588	20231026	091400	85742560	18830	18830	18830	18830	7
589	20231026	091300	85610750	18830	18830	18830	18830	40
590	20231026	091200	84857550	18830	18900	18930	18790	226
591	20231026	091100	80592380	18930	18930	18930	18930	18
592	20231026	091000	80251640	18950	18990	18990	18950	86
593	20231026	090900	78619700	18980	18990	18990	18980	100
594	20231026	090800	76720830	19000	19000	19000	18990	145
595	20231026	090700	73965960	19010	18970	19040	18950	502
596	20231026	090600	64441860	18990	18990	19090	18990	749
597	20231026	090500	50184690	18990	18950	18990	18950	254
598	20231026	090400	45365830	18990	18970	19000	18970	365
599	20231026	090300	38437870	18980	18870	18980	18870	215
600	20231026	090200	34371890	18890	18870	18900	18850	483
601	20231026	090100	25255550	18980	18840	18980	18760	648
602	20231026	090000	13036560	18890	18960	18960	18780	689