KissMeData/089010/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	194400	958052350	18820	18820	18820	18820	294
3	20231025	194300	958052350	18820	18820	18820	18820	0
4	20231025	194200	958052350	18820	18820	18820	18820	0
5	20231025	194100	958052350	18820	18820	18820	18820	0
6	20231025	194000	958052350	18820	18820	18820	18820	0
7	20231025	193900	958052350	18820	18820	18820	18820	0
8	20231025	193800	958052350	18820	18820	18820	18820	0
9	20231025	193700	958052350	18820	18820	18820	18820	0
10	20231025	193600	958052350	18820	18820	18820	18820	0
11	20231025	193500	958052350	18820	18820	18820	18820	0
12	20231025	193400	958052350	18820	18820	18820	18820	0
13	20231025	193300	958052350	18820	18820	18820	18820	0
14	20231025	193200	958052350	18820	18820	18820	18820	0
15	20231025	193100	958052350	18820	18820	18820	18820	0
16	20231025	193000	958052350	18820	18820	18820	18820	0
17	20231025	192900	958052350	18820	18820	18820	18820	0
18	20231025	192800	958052350	18820	18820	18820	18820	0
19	20231025	192700	958052350	18820	18820	18820	18820	0
20	20231025	192600	958052350	18820	18820	18820	18820	0
21	20231025	192500	958052350	18820	18820	18820	18820	0
22	20231025	192400	958052350	18820	18820	18820	18820	0
23	20231025	192300	958052350	18820	18820	18820	18820	0
24	20231025	192200	958052350	18820	18820	18820	18820	0
25	20231025	192100	958052350	18820	18820	18820	18820	0
26	20231025	192000	958052350	18820	18820	18820	18820	0
27	20231025	191900	958052350	18820	18820	18820	18820	0
28	20231025	191800	958052350	18820	18820	18820	18820	0
29	20231025	191700	958052350	18820	18820	18820	18820	0
30	20231025	191600	958052350	18820	18820	18820	18820	0
31	20231025	191500	958052350	18820	18820	18820	18820	0
32	20231025	191400	958052350	18820	18820	18820	18820	294
33	20231025	191300	958052350	18820	18820	18820	18820	0
34	20231025	191200	958052350	18820	18820	18820	18820	0
35	20231025	191100	958052350	18820	18820	18820	18820	0
36	20231025	191000	958052350	18820	18820	18820	18820	0
37	20231025	190900	958052350	18820	18820	18820	18820	0
38	20231025	190800	958052350	18820	18820	18820	18820	0
39	20231025	190700	958052350	18820	18820	18820	18820	0
40	20231025	190600	958052350	18820	18820	18820	18820	0
41	20231025	190500	958052350	18820	18820	18820	18820	0
42	20231025	190400	958052350	18820	18820	18820	18820	0
43	20231025	190300	958052350	18820	18820	18820	18820	0
44	20231025	190200	958052350	18820	18820	18820	18820	0
45	20231025	190100	958052350	18820	18820	18820	18820	0
46	20231025	190000	958052350	18820	18820	18820	18820	0
47	20231025	185900	958052350	18820	18820	18820	18820	0
48	20231025	185800	958052350	18820	18820	18820	18820	0
49	20231025	185700	958052350	18820	18820	18820	18820	0
50	20231025	185600	958052350	18820	18820	18820	18820	0
51	20231025	185500	958052350	18820	18820	18820	18820	0
52	20231025	185400	958052350	18820	18820	18820	18820	0
53	20231025	185300	958052350	18820	18820	18820	18820	0
54	20231025	185200	958052350	18820	18820	18820	18820	0
55	20231025	185100	958052350	18820	18820	18820	18820	0
56	20231025	185000	958052350	18820	18820	18820	18820	0
57	20231025	184900	958052350	18820	18820	18820	18820	0
58	20231025	184800	958052350	18820	18820	18820	18820	0
59	20231025	184700	958052350	18820	18820	18820	18820	0
60	20231025	184600	958052350	18820	18820	18820	18820	0
61	20231025	184500	958052350	18820	18820	18820	18820	0
62	20231025	184400	958052350	18820	18820	18820	18820	294
63	20231025	184300	958052350	18820	18820	18820	18820	0
64	20231025	184200	958052350	18820	18820	18820	18820	0
65	20231025	184100	958052350	18820	18820	18820	18820	0
66	20231025	184000	958052350	18820	18820	18820	18820	0
67	20231025	183900	958052350	18820	18820	18820	18820	0
68	20231025	183800	958052350	18820	18820	18820	18820	0
69	20231025	183700	958052350	18820	18820	18820	18820	0
70	20231025	183600	958052350	18820	18820	18820	18820	0
71	20231025	183500	958052350	18820	18820	18820	18820	0
72	20231025	183400	958052350	18820	18820	18820	18820	0
73	20231025	183300	958052350	18820	18820	18820	18820	0
74	20231025	183200	958052350	18820	18820	18820	18820	0
75	20231025	183100	958052350	18820	18820	18820	18820	0
76	20231025	183000	958052350	18820	18820	18820	18820	0
77	20231025	182900	958052350	18820	18820	18820	18820	0
78	20231025	182800	958052350	18820	18820	18820	18820	0
79	20231025	182700	958052350	18820	18820	18820	18820	0
80	20231025	182600	958052350	18820	18820	18820	18820	0
81	20231025	182500	958052350	18820	18820	18820	18820	0
82	20231025	182400	958052350	18820	18820	18820	18820	0
83	20231025	182300	958052350	18820	18820	18820	18820	0
84	20231025	182200	958052350	18820	18820	18820	18820	0
85	20231025	182100	958052350	18820	18820	18820	18820	0
86	20231025	182000	958052350	18820	18820	18820	18820	0
87	20231025	181900	958052350	18820	18820	18820	18820	0
88	20231025	181800	958052350	18820	18820	18820	18820	0
89	20231025	181700	958052350	18820	18820	18820	18820	0
90	20231025	181600	958052350	18820	18820	18820	18820	0
91	20231025	181500	958052350	18820	18820	18820	18820	0
92	20231025	181400	958052350	18820	18820	18820	18820	294
93	20231025	181300	958052350	18820	18820	18820	18820	0
94	20231025	181200	958052350	18820	18820	18820	18820	0
95	20231025	181100	958052350	18820	18820	18820	18820	0
96	20231025	181000	958052350	18820	18820	18820	18820	0
97	20231025	180900	958052350	18820	18820	18820	18820	0
98	20231025	180800	958052350	18820	18820	18820	18820	0
99	20231025	180700	958052350	18820	18820	18820	18820	0
100	20231025	180600	958052350	18820	18820	18820	18820	0
101	20231025	180500	958052350	18820	18820	18820	18820	0
102	20231025	180400	958052350	18820	18820	18820	18820	0
103	20231025	180300	958052350	18820	18820	18820	18820	0
104	20231025	180200	958052350	18820	18820	18820	18820	0
105	20231025	180100	958052350	18820	18820	18820	18820	0
106	20231025	180000	958052350	18820	18820	18820	18820	0
107	20231025	175900	958052350	18820	18820	18820	18820	0
108	20231025	175800	958052350	18820	18820	18820	18820	0
109	20231025	175700	958052350	18820	18820	18820	18820	0
110	20231025	175600	958052350	18820	18820	18820	18820	0
111	20231025	175500	958052350	18820	18820	18820	18820	0
112	20231025	175400	958052350	18820	18820	18820	18820	0
113	20231025	175300	958052350	18820	18820	18820	18820	0
114	20231025	175200	958052350	18820	18820	18820	18820	0
115	20231025	175100	958052350	18820	18820	18820	18820	0
116	20231025	175000	958052350	18820	18820	18820	18820	0
117	20231025	174900	958052350	18820	18820	18820	18820	0
118	20231025	174800	958052350	18820	18820	18820	18820	0
119	20231025	174700	958052350	18820	18820	18820	18820	0
120	20231025	174600	958052350	18820	18820	18820	18820	0
121	20231025	174500	958052350	18820	18820	18820	18820	0
122	20231025	174400	958052350	18820	18820	18820	18820	294
123	20231025	174300	958052350	18820	18820	18820	18820	0
124	20231025	174200	958052350	18820	18820	18820	18820	0
125	20231025	174100	958052350	18820	18820	18820	18820	0
126	20231025	174000	958052350	18820	18820	18820	18820	0
127	20231025	173900	958052350	18820	18820	18820	18820	0
128	20231025	173800	958052350	18820	18820	18820	18820	0
129	20231025	173700	958052350	18820	18820	18820	18820	0
130	20231025	173600	958052350	18820	18820	18820	18820	0
131	20231025	173500	958052350	18820	18820	18820	18820	0
132	20231025	173400	958052350	18820	18820	18820	18820	0
133	20231025	173300	958052350	18820	18820	18820	18820	0
134	20231025	173200	958052350	18820	18820	18820	18820	0
135	20231025	173100	958052350	18820	18820	18820	18820	0
136	20231025	173000	958052350	18820	18820	18820	18820	0
137	20231025	172900	958052350	18820	18820	18820	18820	0
138	20231025	172800	958052350	18820	18820	18820	18820	0
139	20231025	172700	958052350	18820	18820	18820	18820	0
140	20231025	172600	958052350	18820	18820	18820	18820	0
141	20231025	172500	958052350	18820	18820	18820	18820	0
142	20231025	172400	958052350	18820	18820	18820	18820	0
143	20231025	172300	958052350	18820	18820	18820	18820	0
144	20231025	172200	958052350	18820	18820	18820	18820	0
145	20231025	172100	958052350	18820	18820	18820	18820	0
146	20231025	172000	958052350	18820	18820	18820	18820	0
147	20231025	171900	958052350	18820	18820	18820	18820	0
148	20231025	171800	958052350	18820	18820	18820	18820	0
149	20231025	171700	958052350	18820	18820	18820	18820	0
150	20231025	171600	958052350	18820	18820	18820	18820	0
151	20231025	171500	958052350	18820	18820	18820	18820	0
152	20231025	171400	958052350	18820	18820	18820	18820	294
153	20231025	171300	958052350	18820	18820	18820	18820	0
154	20231025	171200	958052350	18820	18820	18820	18820	0
155	20231025	171100	958052350	18820	18820	18820	18820	0
156	20231025	171000	958052350	18820	18820	18820	18820	0
157	20231025	170900	958052350	18820	18820	18820	18820	0
158	20231025	170800	958052350	18820	18820	18820	18820	0
159	20231025	170700	958052350	18820	18820	18820	18820	0
160	20231025	170600	958052350	18820	18820	18820	18820	0
161	20231025	170500	958052350	18820	18820	18820	18820	0
162	20231025	170400	958052350	18820	18820	18820	18820	0
163	20231025	170300	958052350	18820	18820	18820	18820	0
164	20231025	170200	958052350	18820	18820	18820	18820	0
165	20231025	170100	958052350	18820	18820	18820	18820	0
166	20231025	170000	958052350	18820	18820	18820	18820	0
167	20231025	165900	958052350	18820	18820	18820	18820	0
168	20231025	165800	958052350	18820	18820	18820	18820	0
169	20231025	165700	958052350	18820	18820	18820	18820	0
170	20231025	165600	958052350	18820	18820	18820	18820	0
171	20231025	165500	958052350	18820	18820	18820	18820	0
172	20231025	165400	958052350	18820	18820	18820	18820	0
173	20231025	165300	958052350	18820	18820	18820	18820	0
174	20231025	165200	958052350	18820	18820	18820	18820	0
175	20231025	165100	958052350	18820	18820	18820	18820	0
176	20231025	165000	958052350	18820	18820	18820	18820	0
177	20231025	164900	958052350	18820	18820	18820	18820	0
178	20231025	164800	958052350	18820	18820	18820	18820	0
179	20231025	164700	958052350	18820	18820	18820	18820	0
180	20231025	164600	958052350	18820	18820	18820	18820	0
181	20231025	164500	958052350	18820	18820	18820	18820	0
182	20231025	164400	958052350	18820	18820	18820	18820	294
183	20231025	164300	958052350	18820	18820	18820	18820	0
184	20231025	164200	958052350	18820	18820	18820	18820	0
185	20231025	164100	958052350	18820	18820	18820	18820	0
186	20231025	164000	958052350	18820	18820	18820	18820	0
187	20231025	163900	958052350	18820	18820	18820	18820	0
188	20231025	163800	958052350	18820	18820	18820	18820	0
189	20231025	163700	958052350	18820	18820	18820	18820	0
190	20231025	163600	958052350	18820	18820	18820	18820	0
191	20231025	163500	958052350	18820	18820	18820	18820	0
192	20231025	163400	958052350	18820	18820	18820	18820	0
193	20231025	163300	958052350	18820	18820	18820	18820	0
194	20231025	163200	958052350	18820	18820	18820	18820	0
195	20231025	163100	958052350	18820	18820	18820	18820	0
196	20231025	163000	958052350	18820	18820	18820	18820	0
197	20231025	162900	958052350	18820	18820	18820	18820	0
198	20231025	162800	958052350	18820	18820	18820	18820	0
199	20231025	162700	958052350	18820	18820	18820	18820	0
200	20231025	162600	958052350	18820	18820	18820	18820	0
201	20231025	162500	958052350	18820	18820	18820	18820	0
202	20231025	162400	958052350	18820	18820	18820	18820	0
203	20231025	162300	958052350	18820	18820	18820	18820	0
204	20231025	162200	958052350	18820	18820	18820	18820	0
205	20231025	162100	958052350	18820	18820	18820	18820	0
206	20231025	162000	958052350	18820	18820	18820	18820	0
207	20231025	161900	958052350	18820	18820	18820	18820	0
208	20231025	161800	958052350	18820	18820	18820	18820	0
209	20231025	161700	958052350	18820	18820	18820	18820	0
210	20231025	161600	958052350	18820	18820	18820	18820	0
211	20231025	161500	958052350	18820	18820	18820	18820	0
212	20231025	161400	958052350	18820	18820	18820	18820	294
213	20231025	161300	958052350	18820	18820	18820	18820	0
214	20231025	161200	958052350	18820	18820	18820	18820	0
215	20231025	161100	958052350	18820	18820	18820	18820	0
216	20231025	161000	958052350	18820	18820	18820	18820	0
217	20231025	160900	958052350	18820	18820	18820	18820	0
218	20231025	160800	958052350	18820	18820	18820	18820	0
219	20231025	160700	958052350	18820	18820	18820	18820	0
220	20231025	160600	958052350	18820	18820	18820	18820	0
221	20231025	160500	958052350	18820	18820	18820	18820	0
222	20231025	160400	958052350	18820	18820	18820	18820	0
223	20231025	160300	958052350	18820	18820	18820	18820	0
224	20231025	160200	958052350	18820	18820	18820	18820	0
225	20231025	160100	958052350	18820	18820	18820	18820	0
226	20231025	160000	958052350	18820	18820	18820	18820	0
227	20231025	155900	958052350	18820	18820	18820	18820	0
228	20231025	155800	958052350	18820	18820	18820	18820	0
229	20231025	155700	958052350	18820	18820	18820	18820	0
230	20231025	155600	958052350	18820	18820	18820	18820	0
231	20231025	155500	958052350	18820	18820	18820	18820	0
232	20231025	155400	958052350	18820	18820	18820	18820	0
233	20231025	155300	958052350	18820	18820	18820	18820	0
234	20231025	155200	958052350	18820	18820	18820	18820	0
235	20231025	155100	958052350	18820	18820	18820	18820	0
236	20231025	155000	958052350	18820	18820	18820	18820	0
237	20231025	154900	958052350	18820	18820	18820	18820	0
238	20231025	154800	958052350	18820	18820	18820	18820	0
239	20231025	154700	958052350	18820	18820	18820	18820	0
240	20231025	154600	958052350	18820	18820	18820	18820	0
241	20231025	154500	958052350	18820	18820	18820	18820	0
242	20231025	154400	958052350	18820	18820	18820	18820	294
243	20231025	154300	958052350	18820	18820	18820	18820	0
244	20231025	154200	958052350	18820	18820	18820	18820	0
245	20231025	154100	958052350	18820	18820	18820	18820	0
246	20231025	154000	958052350	18820	18820	18820	18820	0
247	20231025	153900	958052350	18820	18820	18820	18820	0
248	20231025	153800	958052350	18820	18820	18820	18820	0
249	20231025	153700	958052350	18820	18820	18820	18820	0
250	20231025	153600	958052350	18820	18820	18820	18820	0
251	20231025	153500	958052350	18820	18820	18820	18820	0
252	20231025	153400	958052350	18820	18820	18820	18820	0
253	20231025	153300	958052350	18820	18820	18820	18820	0
254	20231025	153200	958052350	18820	18820	18820	18820	0
255	20231025	153100	958052350	18820	18820	18820	18820	0
256	20231025	153000	958052350	18820	18820	18820	18820	294
257	20231025	152900	952519270	18820	18820	18820	18820	0
258	20231025	152800	952519270	18820	18820	18820	18820	0
259	20231025	152700	952519270	18820	18820	18820	18820	0
260	20231025	152600	952519270	18820	18820	18820	18820	0
261	20231025	152500	952519270	18820	18820	18820	18820	0
262	20231025	152400	952519270	18820	18820	18820	18820	0
263	20231025	152300	952519270	18820	18820	18820	18820	0
264	20231025	152200	952519270	18820	18820	18820	18820	0
265	20231025	152100	952519270	18820	18820	18820	18820	0
266	20231025	152000	952519270	18820	18820	18820	18820	0
267	20231025	151900	952519270	18820	18810	18820	18780	640
268	20231025	151800	940489420	18820	18820	18820	18820	1
269	20231025	151700	940470600	18820	18840	18840	18820	397
270	20231025	151600	932994180	18840	18840	18840	18840	0
271	20231025	151500	932994180	18840	18840	18840	18840	0
272	20231025	151400	932994180	18840	18840	18840	18840	0
273	20231025	151300	932994180	18840	18840	18840	18840	1
274	20231025	151200	932975340	18840	18840	18840	18840	1
275	20231025	151100	932956500	18840	18840	18840	18840	171
276	20231025	151000	929734860	18850	18830	18850	18830	56
277	20231025	150900	928679820	18840	18850	18850	18840	496
278	20231025	150800	919330450	18860	18860	18860	18860	1
279	20231025	150700	919311590	18860	18860	18860	18860	19
280	20231025	150600	918953250	18860	18850	18860	18850	55
281	20231025	150500	917916480	18840	18850	18850	18840	34
282	20231025	150400	917275740	18850	18850	18850	18850	4
283	20231025	150300	917200340	18850	18850	18850	18850	1
284	20231025	150200	917181490	18840	18830	18840	18830	38
285	20231025	150100	916465900	18830	18830	18830	18830	0
286	20231025	150000	916465900	18830	18850	18850	18830	21
287	20231025	145900	916070440	18790	18790	18790	18790	120
288	20231025	145800	913815640	18790	18790	18790	18790	1
289	20231025	145700	913796850	18790	18790	18790	18790	100
290	20231025	145600	911917850	18860	18860	18860	18860	1
291	20231025	145500	911898990	18880	18880	18880	18880	0
292	20231025	145400	911898990	18880	18880	18880	18880	0
293	20231025	145300	911898990	18880	18880	18880	18880	0
294	20231025	145200	911898990	18880	18880	18880	18880	0
295	20231025	145100	911898990	18880	18790	18880	18790	80
296	20231025	145000	910392370	18790	18790	18820	18790	674
297	20231025	144900	897711920	18790	18790	18790	18790	0
298	20231025	144800	897711920	18790	18790	18790	18780	106
299	20231025	144700	895720190	18800	18800	18800	18800	0
300	20231025	144600	895720190	18800	18800	18800	18800	0
301	20231025	144500	895720190	18800	18800	18800	18800	0
302	20231025	144400	895720190	18800	18800	18800	18790	37
303	20231025	144300	895024850	18800	18800	18800	18800	20
304	20231025	144200	894648850	18790	18800	18800	18790	13
305	20231025	144100	894404570	18780	18780	18780	18780	30
306	20231025	144000	893841170	18780	18790	18790	18780	247
307	20231025	143900	889201040	18790	18790	18790	18790	0
308	20231025	143800	889201040	18790	18790	18790	18790	0
309	20231025	143700	889201040	18790	18770	18790	18770	134
310	20231025	143600	886685180	18770	18770	18770	18770	1
311	20231025	143500	886666410	18810	18810	18810	18810	1
312	20231025	143400	886647600	18820	18790	18820	18760	546
313	20231025	143300	876394970	18820	18790	18820	18790	79
314	20231025	143200	874909750	18790	18790	18790	18790	0
315	20231025	143100	874909750	18790	18820	18830	18790	118
316	20231025	143000	872688360	18820	18850	18850	18820	60
317	20231025	142900	871557780	18850	18870	18880	18850	42
318	20231025	142800	870765820	18870	18870	18870	18870	9
319	20231025	142700	870595990	18860	18860	18860	18860	0
320	20231025	142600	870595990	18860	18880	18880	18840	305
321	20231025	142500	864843430	18870	18870	18870	18870	59
322	20231025	142400	863730100	18890	18890	18890	18890	72
323	20231025	142300	862370020	18900	18900	18900	18900	0
324	20231025	142200	862370020	18900	18890	18900	18890	17
325	20231025	142100	862048880	18890	18890	18890	18890	10
326	20231025	142000	861859980	18890	18890	18890	18890	0
327	20231025	141900	861859980	18890	18890	18890	18890	0
328	20231025	141800	861859980	18890	18890	18890	18890	0
329	20231025	141700	861859980	18890	18890	18890	18890	1
330	20231025	141600	861841090	18880	18890	18890	18880	91
331	20231025	141500	860122320	18890	18890	18890	18890	0
332	20231025	141400	860122320	18890	18890	18890	18890	314
333	20231025	141300	854190860	18920	18930	18930	18890	14
334	20231025	141200	853925930	18930	18930	18930	18930	23
335	20231025	141100	853490540	18950	18950	18950	18950	0
336	20231025	141000	853490540	18950	18950	18950	18930	14
337	20231025	140900	853225300	18950	18940	18950	18940	13
338	20231025	140800	852979060	18940	18940	18950	18930	228
339	20231025	140700	848660740	18950	18950	18950	18950	0
340	20231025	140600	848660740	18950	18950	18950	18950	0
341	20231025	140500	848660740	18950	18950	18950	18950	344
342	20231025	140400	842141940	18950	18950	18950	18950	50
343	20231025	140300	841194440	18950	18950	18950	18950	0
344	20231025	140200	841194440	18950	18950	18950	18940	109
345	20231025	140100	839128900	18950	18940	18950	18940	7
346	20231025	140000	838996310	18940	18940	18940	18930	23
347	20231025	135900	838560700	18940	18930	18940	18930	99
348	20231025	135800	836686600	18920	18920	18920	18920	6
349	20231025	135700	836573080	18920	18920	18920	18870	7
350	20231025	135600	836440890	18920	18920	18920	18920	7
351	20231025	135500	836308450	18920	18930	18940	18870	208
352	20231025	135400	832375060	18950	18930	18950	18930	16
353	20231025	135300	832072160	18950	18950	18950	18930	52
354	20231025	135200	831087380	18950	18950	18950	18940	34
355	20231025	135100	830443400	18950	18950	18960	18940	172
356	20231025	135000	827185050	18960	18950	18960	18940	205
357	20231025	134900	823300930	18960	18960	18960	18950	57
358	20231025	134800	822220310	18980	18970	18980	18970	41
359	20231025	134700	821442530	18930	19060	19060	18930	1301
360	20231025	134600	796724830	19060	18990	19190	18990	5949
361	20231025	134500	683448170	18990	18940	18990	18940	774
362	20231025	134400	668763860	18940	18890	18940	18890	58
363	20231025	134300	667666990	18890	18890	18890	18890	1
364	20231025	134200	667648100	18890	18890	18940	18840	3027
365	20231025	134100	610588860	18900	18910	18910	18900	87
366	20231025	134000	608943890	18950	18930	18950	18920	152
367	20231025	133900	606066680	18930	18920	18930	18920	45
368	20231025	133800	605215240	18920	18920	18920	18920	250
369	20231025	133700	600485240	18920	18890	18920	18890	8
370	20231025	133600	600334090	18920	18910	18920	18910	122
371	20231025	133500	598026060	18910	18910	18920	18900	375
372	20231025	133400	590934390	18910	18910	18920	18910	14
373	20231025	133300	590669640	18920	18830	18920	18830	2715
374	20231025	133200	539472260	18830	18830	18830	18830	46
375	20231025	133100	538606080	18830	18830	18830	18830	0
376	20231025	133000	538606080	18830	18830	18830	18830	0
377	20231025	132900	538606080	18830	18810	18830	18810	14
378	20231025	132800	538342720	18810	18800	18810	18800	2
379	20231025	132700	538305110	18810	18810	18810	18810	36
380	20231025	132600	537627950	18830	18790	18840	18780	1152
381	20231025	132500	515963850	18790	18790	18790	18790	1
382	20231025	132400	515945060	18780	18780	18780	18780	7
383	20231025	132300	515813600	18780	18780	18780	18780	4
384	20231025	132200	515738480	18790	18790	18790	18790	3
385	20231025	132100	515682110	18790	18790	18790	18790	2
386	20231025	132000	515644530	18790	18790	18790	18790	3
387	20231025	131900	515588160	18790	18780	18790	18720	16
388	20231025	131800	515288200	18780	18800	18800	18730	1754
389	20231025	131700	482417040	18760	18760	18800	18760	9
390	20231025	131600	482248160	18800	18760	18800	18760	2
391	20231025	131500	482210600	18800	18800	18800	18760	9
392	20231025	131400	482041600	18800	18800	18800	18800	0
393	20231025	131300	482041600	18800	18800	18800	18800	2
394	20231025	131200	482004000	18800	18770	18800	18770	16
395	20231025	131100	481703650	18770	18770	18770	18770	2
396	20231025	131000	481666110	18770	18770	18770	18770	3
397	20231025	130900	481609800	18750	18760	18770	18750	244
398	20231025	130800	477031970	18770	18770	18770	18760	319
399	20231025	130700	471045170	18770	18770	18770	18770	25
400	20231025	130600	470575920	18800	18800	18800	18800	0
401	20231025	130500	470575920	18800	18800	18800	18800	0
402	20231025	130400	470575920	18800	18800	18800	18800	0
403	20231025	130300	470575920	18800	18800	18800	18800	0
404	20231025	130200	470575920	18800	18800	18800	18800	0
405	20231025	130100	470575920	18800	18800	18800	18800	1
406	20231025	130000	470557120	18790	18790	18790	18790	1
407	20231025	125900	470538330	18790	18790	18790	18790	12
408	20231025	125800	470312850	18790	18790	18790	18790	0
409	20231025	125700	470312850	18790	18790	18790	18790	2
410	20231025	125600	470275270	18760	18760	18760	18760	0
411	20231025	125500	470275270	18760	18760	18760	18760	0
412	20231025	125400	470275270	18760	18760	18760	18760	1
413	20231025	125300	470256510	18760	18760	18760	18760	0
414	20231025	125200	470256510	18760	18760	18760	18760	1
415	20231025	125100	470237750	18800	18800	18800	18800	0
416	20231025	125000	470237750	18800	18810	18810	18790	53
417	20231025	124900	469241400	18840	18790	18840	18790	303
418	20231025	124800	463540240	18750	18750	18750	18750	0
419	20231025	124700	463540240	18750	18750	18750	18750	100
420	20231025	124600	461665240	18750	18750	18750	18750	0
421	20231025	124500	461665240	18750	18750	18750	18750	0
422	20231025	124400	461665240	18750	18750	18750	18750	15
423	20231025	124300	461383990	18760	18760	18760	18760	0
424	20231025	124200	461383990	18760	18760	18760	18760	0
425	20231025	124100	461383990	18760	18760	18760	18760	0
426	20231025	124000	461383990	18760	18760	18760	18760	9
427	20231025	123900	461215150	18760	18760	18760	18760	193
428	20231025	123800	457594470	18800	18760	18800	18760	8
429	20231025	123700	457444270	18790	18790	18790	18760	125
430	20231025	123600	455097650	18790	18790	18790	18790	9
431	20231025	123500	454928540	18800	18790	18800	18790	41
432	20231025	123400	454158040	18790	18790	18790	18790	1
433	20231025	123300	454139250	18790	18780	18790	18780	20
434	20231025	123200	453763550	18770	18770	18770	18770	6
435	20231025	123100	453650930	18780	18780	18780	18770	50
436	20231025	123000	452711960	18780	18780	18780	18780	110
437	20231025	122900	450646160	18780	18780	18780	18780	0
438	20231025	122800	450646160	18780	18780	18780	18780	0
439	20231025	122700	450646160	18780	18780	18780	18780	0
440	20231025	122600	450646160	18780	18780	18780	18780	0
441	20231025	122500	450646160	18780	18780	18780	18780	5
442	20231025	122400	450552260	18780	18780	18780	18780	0
443	20231025	122300	450552260	18780	18780	18780	18780	0
444	20231025	122200	450552260	18780	18790	18790	18780	56
445	20231025	122100	449500080	18800	18800	18800	18800	0
446	20231025	122000	449500080	18800	18800	18800	18800	0
447	20231025	121900	449500080	18800	18780	18800	18780	2
448	20231025	121800	449462500	18780	18780	18780	18780	1
449	20231025	121700	449443720	18770	18770	18770	18770	0
450	20231025	121600	449443720	18770	18770	18770	18770	0
451	20231025	121500	449443720	18770	18770	18770	18770	0
452	20231025	121400	449443720	18770	18770	18770	18770	8
453	20231025	121300	449293560	18770	18770	18770	18770	17
454	20231025	121200	448974470	18780	18780	18780	18780	64
455	20231025	121100	447772550	18780	18780	18780	18780	25
456	20231025	121000	447303050	18790	18780	18790	18780	38
457	20231025	120900	446589210	18790	18790	18790	18790	0
458	20231025	120800	446589210	18790	18790	18790	18780	125
459	20231025	120700	444241620	18790	18800	18800	18790	327
460	20231025	120600	438096460	18810	18810	18810	18810	0
461	20231025	120500	438096460	18810	18810	18810	18800	62
462	20231025	120400	436930670	18810	18810	18810	18810	5
463	20231025	120300	436836620	18810	18810	18810	18810	0
464	20231025	120200	436836620	18810	18810	18810	18800	78
465	20231025	120100	435370170	18820	18820	18820	18820	0
466	20231025	120000	435370170	18820	18820	18820	18820	2
467	20231025	115900	435332530	18820	18820	18820	18820	0
468	20231025	115800	435332530	18820	18820	18820	18820	5
469	20231025	115700	435238430	18820	18820	18830	18800	150
470	20231025	115600	432417050	18800	18800	18800	18800	0
471	20231025	115500	432417050	18800	18800	18800	18800	0
472	20231025	115400	432417050	18800	18820	18840	18800	233
473	20231025	115300	428034190	18820	18820	18820	18820	5
474	20231025	115200	427940090	18830	18830	18830	18830	47
475	20231025	115100	427055080	18830	18830	18830	18830	2
476	20231025	115000	427017420	18840	18830	18840	18830	30
477	20231025	114900	426452440	18830	18830	18830	18830	10
478	20231025	114800	426264140	18840	18840	18840	18840	0
479	20231025	114700	426264140	18840	18840	18840	18840	0
480	20231025	114600	426264140	18840	18840	18840	18840	0
481	20231025	114500	426264140	18840	18840	18840	18840	30
482	20231025	114400	425698940	18840	18860	18860	18840	120
483	20231025	114300	423437190	18870	18870	18870	18870	0
484	20231025	114200	423437190	18870	18870	18870	18870	25
485	20231025	114100	422965440	18870	18870	18870	18870	0
486	20231025	114000	422965440	18870	18870	18870	18870	0
487	20231025	113900	422965440	18870	18870	18870	18870	1
488	20231025	113800	422946570	18890	18890	18890	18890	0
489	20231025	113700	422946570	18890	18890	18890	18890	0
490	20231025	113600	422946570	18890	18890	18890	18890	0
491	20231025	113500	422946570	18890	18890	18890	18890	1
492	20231025	113400	422927680	18890	18890	18890	18890	0
493	20231025	113300	422927680	18890	18890	18890	18890	3
494	20231025	113200	422871010	18890	18890	18890	18890	0
495	20231025	113100	422871010	18890	18880	18890	18880	49
496	20231025	113000	421945630	18850	18850	18850	18850	0
497	20231025	112900	421945630	18850	18850	18850	18850	0
498	20231025	112800	421945630	18850	18850	18850	18850	0
499	20231025	112700	421945630	18850	18850	18850	18850	0
500	20231025	112600	421945630	18850	18850	18850	18850	280
501	20231025	112500	416667630	18850	18850	18850	18850	0
502	20231025	112400	416667630	18850	18850	18850	18850	2
503	20231025	112300	416629930	18840	18840	18840	18840	14
504	20231025	112200	416366170	18840	18840	18840	18840	2
505	20231025	112100	416328490	18840	18840	18840	18840	0
506	20231025	112000	416328490	18840	18840	18840	18840	0
507	20231025	111900	416328490	18840	18840	18840	18840	0
508	20231025	111800	416328490	18840	18840	18840	18840	0
509	20231025	111700	416328490	18840	18840	18840	18840	0
510	20231025	111600	416328490	18840	18840	18840	18840	5
511	20231025	111500	416234290	18840	18830	18840	18830	17
512	20231025	111400	415914060	18850	18860	18860	18850	326
513	20231025	111300	409767690	18860	18860	18860	18860	0
514	20231025	111200	409767690	18860	18860	18860	18860	2
515	20231025	111100	409729970	18870	18870	18870	18870	10
516	20231025	111000	409541270	18870	18860	18870	18860	58
517	20231025	110900	408447310	18870	18870	18870	18870	102
518	20231025	110800	406522570	18870	18870	18870	18870	1
519	20231025	110700	406503700	18880	18880	18880	18870	128
520	20231025	110600	404088070	18880	18880	18880	18880	0
521	20231025	110500	404088070	18880	18880	18880	18880	0
522	20231025	110400	404088070	18880	18880	18890	18870	393
523	20231025	110300	396668660	18890	18890	18890	18890	0
524	20231025	110200	396668660	18890	18880	18890	18880	25
525	20231025	110100	396196610	18890	18890	18890	18890	0
526	20231025	110000	396196610	18890	18900	18900	18890	2
527	20231025	105900	396158820	18880	18880	18880	18880	0
528	20231025	105800	396158820	18880	18880	18880	18880	5
529	20231025	105700	396064420	18880	18880	18880	18880	5
530	20231025	105600	395970020	18880	18880	18880	18880	11
531	20231025	105500	395762340	18880	18880	18880	18880	10
532	20231025	105400	395573540	18900	18900	18900	18900	0
533	20231025	105300	395573540	18900	18900	18900	18900	0
534	20231025	105200	395573540	18900	18900	18900	18900	5
535	20231025	105100	395479040	18890	18890	18890	18890	1
536	20231025	105000	395460150	18890	18890	18890	18890	0
537	20231025	104900	395460150	18890	18890	18890	18890	2
538	20231025	104800	395422370	18890	18880	18890	18880	43
539	20231025	104700	394610460	18890	18890	18890	18880	92
540	20231025	104600	392872640	18900	18900	18900	18900	36
541	20231025	104500	392192240	18920	18920	18920	18900	213
542	20231025	104400	388162530	18940	18930	18940	18930	50
543	20231025	104300	387215900	18920	18930	18950	18920	871
544	20231025	104200	370726840	18920	18940	18940	18920	43
545	20231025	104100	369912540	18940	18860	18940	18860	1992
546	20231025	104000	332271250	18860	18850	18860	18850	22
547	20231025	103900	331856430	18850	18840	18850	18840	129
548	20231025	103800	329426060	18840	18840	18840	18840	96
549	20231025	103700	327617420	18840	18840	18840	18840	1
550	20231025	103600	327598580	18840	18830	18840	18830	9
551	20231025	103500	327429090	18830	18830	18830	18830	6
552	20231025	103400	327316110	18830	18830	18830	18830	1
553	20231025	103300	327297280	18820	18820	18820	18820	30
554	20231025	103200	326732680	18820	18820	18830	18820	83
555	20231025	103100	325170370	18820	18820	18820	18820	19
556	20231025	103000	324812790	18820	18820	18820	18820	1
557	20231025	102900	324793970	18820	18810	18830	18810	202
558	20231025	102800	320992800	18820	18820	18820	18820	1
559	20231025	102700	320973980	18820	18830	18830	18820	21
560	20231025	102600	320578570	18830	18830	18830	18830	37
561	20231025	102500	319881860	18820	18850	18850	18820	731
562	20231025	102400	306110140	18860	18870	18870	18860	277
563	20231025	102300	300883240	18860	18860	18860	18860	16
564	20231025	102200	300581480	18850	18850	18850	18850	0
565	20231025	102100	300581480	18850	18860	18860	18850	21
566	20231025	102000	300185490	18840	18860	18860	18840	158
567	20231025	101900	297206960	18860	18870	18870	18860	268
568	20231025	101800	292152360	18880	18880	18880	18880	175
569	20231025	101700	288848360	18880	18880	18880	18880	4
570	20231025	101600	288772840	18880	18830	18880	18830	861
571	20231025	101500	272529530	18820	18820	18820	18820	0
572	20231025	101400	272529530	18820	18800	18820	18800	42
573	20231025	101300	271739350	18790	18790	18790	18790	12
574	20231025	101200	271513870	18790	18790	18790	18790	47
575	20231025	101100	270630740	18790	18790	18790	18790	10
576	20231025	101000	270442840	18790	18790	18790	18790	168
577	20231025	100900	267286120	18790	18790	18790	18790	80
578	20231025	100800	265782920	18800	18800	18800	18800	0
579	20231025	100700	265782920	18800	18790	18800	18790	318
580	20231025	100600	259807520	18800	18790	18800	18790	530
581	20231025	100500	249848520	18790	18790	18790	18790	22
582	20231025	100400	249435140	18810	18830	18840	18810	100
583	20231025	100300	247552230	18820	18790	18820	18790	559
584	20231025	100200	237047130	18790	18790	18790	18790	298
585	20231025	100100	231447710	18790	18830	18830	18790	253
586	20231025	100000	226685890	18870	18850	18870	18850	93
587	20231025	095900	224932550	18820	18750	18820	18750	1723
588	20231025	095800	192577790	18740	18730	18760	18730	209
589	20231025	095700	188660840	18720	18720	18720	18720	14
590	20231025	095600	188398760	18720	18720	18720	18720	2
591	20231025	095500	188361320	18730	18630	18730	18630	558
592	20231025	095400	177945520	18630	18630	18630	18630	5
593	20231025	095300	177852370	18620	18620	18620	18620	0
594	20231025	095200	177852370	18620	18610	18620	18610	21
595	20231025	095100	177461460	18600	18590	18600	18590	17
596	20231025	095000	177145360	18600	18610	18610	18600	71
597	20231025	094900	175824470	18620	18630	18630	18620	15
598	20231025	094800	175545160	18640	18620	18640	18620	35
599	20231025	094700	174893360	18610	18610	18620	18610	5
600	20231025	094600	174800280	18610	18610	18610	18610	0
601	20231025	094500	174800280	18610	18620	18620	18610	87
602	20231025	094400	173180540	18640	18640	18640	18640	14
603	20231025	094300	172919580	18640	18640	18640	18630	28
604	20231025	094200	172397720	18640	18640	18640	18640	14
605	20231025	094100	172136760	18660	18670	18670	18660	30
606	20231025	094000	171576750	18680	18680	18680	18680	0
607	20231025	093900	171576750	18680	18680	18680	18680	71
608	20231025	093800	170250470	18720	18720	18720	18720	46
609	20231025	093700	169389350	18690	18710	18730	18690	83
610	20231025	093600	167837240	18740	18740	18760	18740	65
611	20231025	093500	166618640	18690	18750	18770	18690	175
612	20231025	093400	163337950	18780	18680	18780	18670	1110
613	20231025	093300	142556630	18680	18580	18680	18580	405
614	20231025	093200	135012710	18580	18580	18580	18580	10
615	20231025	093100	134826910	18580	18570	18580	18570	38
616	20231025	093000	134121020	18580	18600	18600	18540	208
617	20231025	092900	130263050	18600	18640	18650	18600	110
618	20231025	092800	128214130	18640	18680	18680	18640	185
619	20231025	092700	124761350	18680	18680	18680	18680	50
620	20231025	092600	123827350	18690	18720	18720	18690	63
621	20231025	092500	122649790	18720	18680	18720	18680	357
622	20231025	092400	115973950	18680	18630	18680	18630	667
623	20231025	092300	103532140	18630	18620	18630	18620	10
624	20231025	092200	103345850	18630	18520	18630	18520	521
625	20231025	092100	93671770	18500	18490	18500	18490	82
626	20231025	092000	92154920	18520	18520	18520	18520	0
627	20231025	091900	92154920	18520	18470	18520	18400	1405
628	20231025	091800	66277220	18480	18480	18480	18480	63
629	20231025	091700	65112980	18460	18460	18460	18460	0
630	20231025	091600	65112980	18460	18460	18460	18460	62
631	20231025	091500	63968460	18440	18420	18440	18420	44
632	20231025	091400	63157530	18430	18460	18460	18430	408
633	20231025	091300	55629980	18460	18510	18510	18460	591
634	20231025	091200	44700410	18540	18500	18540	18490	641
635	20231025	091100	32841820	18490	18460	18490	18460	86
636	20231025	091000	31252590	18450	18440	18450	18400	119
637	20231025	090900	29057670	18450	18380	18450	18330	95
638	20231025	090800	27313760	18370	18340	18370	18340	154
639	20231025	090700	24488180	18300	18300	18320	18260	796
640	20231025	090600	9925830	18340	18340	18340	18340	2
641	20231025	090500	9889150	18340	18340	18340	18340	3
642	20231025	090400	9834130	18350	18360	18360	18350	12
643	20231025	090300	9613820	18360	18360	18360	18300	48
644	20231025	090200	8735000	18360	18370	18370	18360	2
645	20231025	090100	8698270	18360	18380	18380	18360	29
646	20231025	090000	8165730	18480	18500	18500	18370	443