KissMeData/290720/min/candle-20231026.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231026	203600	24404731230	9200	9200	9200	9200	16385
3	20231026	203500	24404731230	9200	9200	9200	9200	0
4	20231026	203400	24404731230	9200	9200	9200	9200	0
5	20231026	203300	24404731230	9200	9200	9200	9200	0
6	20231026	203200	24404731230	9200	9200	9200	9200	0
7	20231026	203100	24404731230	9200	9200	9200	9200	0
8	20231026	203000	24404731230	9200	9200	9200	9200	0
9	20231026	202900	24404731230	9200	9200	9200	9200	0
10	20231026	202800	24404731230	9200	9200	9200	9200	0
11	20231026	202700	24404731230	9200	9200	9200	9200	0
12	20231026	202600	24404731230	9200	9200	9200	9200	0
13	20231026	202500	24404731230	9200	9200	9200	9200	0
14	20231026	202400	24404731230	9200	9200	9200	9200	0
15	20231026	202300	24404731230	9200	9200	9200	9200	0
16	20231026	202200	24404731230	9200	9200	9200	9200	0
17	20231026	202100	24404731230	9200	9200	9200	9200	0
18	20231026	202000	24404731230	9200	9200	9200	9200	0
19	20231026	201900	24404731230	9200	9200	9200	9200	0
20	20231026	201800	24404731230	9200	9200	9200	9200	0
21	20231026	201700	24404731230	9200	9200	9200	9200	0
22	20231026	201600	24404731230	9200	9200	9200	9200	0
23	20231026	201500	24404731230	9200	9200	9200	9200	0
24	20231026	201400	24404731230	9200	9200	9200	9200	0
25	20231026	201300	24404731230	9200	9200	9200	9200	0
26	20231026	201200	24404731230	9200	9200	9200	9200	0
27	20231026	201100	24404731230	9200	9200	9200	9200	0
28	20231026	201000	24404731230	9200	9200	9200	9200	0
29	20231026	200900	24404731230	9200	9200	9200	9200	0
30	20231026	200800	24404731230	9200	9200	9200	9200	0
31	20231026	200700	24404731230	9200	9200	9200	9200	0
32	20231026	200600	24404731230	9200	9200	9200	9200	16385
33	20231026	200500	24404731230	9200	9200	9200	9200	0
34	20231026	200400	24404731230	9200	9200	9200	9200	0
35	20231026	200300	24404731230	9200	9200	9200	9200	0
36	20231026	200200	24404731230	9200	9200	9200	9200	0
37	20231026	200100	24404731230	9200	9200	9200	9200	0
38	20231026	200000	24404731230	9200	9200	9200	9200	0
39	20231026	195900	24404731230	9200	9200	9200	9200	0
40	20231026	195800	24404731230	9200	9200	9200	9200	0
41	20231026	195700	24404731230	9200	9200	9200	9200	0
42	20231026	195600	24404731230	9200	9200	9200	9200	0
43	20231026	195500	24404731230	9200	9200	9200	9200	0
44	20231026	195400	24404731230	9200	9200	9200	9200	0
45	20231026	195300	24404731230	9200	9200	9200	9200	0
46	20231026	195200	24404731230	9200	9200	9200	9200	0
47	20231026	195100	24404731230	9200	9200	9200	9200	0
48	20231026	195000	24404731230	9200	9200	9200	9200	0
49	20231026	194900	24404731230	9200	9200	9200	9200	0
50	20231026	194800	24404731230	9200	9200	9200	9200	0
51	20231026	194700	24404731230	9200	9200	9200	9200	0
52	20231026	194600	24404731230	9200	9200	9200	9200	0
53	20231026	194500	24404731230	9200	9200	9200	9200	0
54	20231026	194400	24404731230	9200	9200	9200	9200	0
55	20231026	194300	24404731230	9200	9200	9200	9200	0
56	20231026	194200	24404731230	9200	9200	9200	9200	0
57	20231026	194100	24404731230	9200	9200	9200	9200	0
58	20231026	194000	24404731230	9200	9200	9200	9200	0
59	20231026	193900	24404731230	9200	9200	9200	9200	0
60	20231026	193800	24404731230	9200	9200	9200	9200	0
61	20231026	193700	24404731230	9200	9200	9200	9200	0
62	20231026	193600	24404731230	9200	9200	9200	9200	16385
63	20231026	193500	24404731230	9200	9200	9200	9200	0
64	20231026	193400	24404731230	9200	9200	9200	9200	0
65	20231026	193300	24404731230	9200	9200	9200	9200	0
66	20231026	193200	24404731230	9200	9200	9200	9200	0
67	20231026	193100	24404731230	9200	9200	9200	9200	0
68	20231026	193000	24404731230	9200	9200	9200	9200	0
69	20231026	192900	24404731230	9200	9200	9200	9200	0
70	20231026	192800	24404731230	9200	9200	9200	9200	0
71	20231026	192700	24404731230	9200	9200	9200	9200	0
72	20231026	192600	24404731230	9200	9200	9200	9200	0
73	20231026	192500	24404731230	9200	9200	9200	9200	0
74	20231026	192400	24404731230	9200	9200	9200	9200	0
75	20231026	192300	24404731230	9200	9200	9200	9200	0
76	20231026	192200	24404731230	9200	9200	9200	9200	0
77	20231026	192100	24404731230	9200	9200	9200	9200	0
78	20231026	192000	24404731230	9200	9200	9200	9200	0
79	20231026	191900	24404731230	9200	9200	9200	9200	0
80	20231026	191800	24404731230	9200	9200	9200	9200	0
81	20231026	191700	24404731230	9200	9200	9200	9200	0
82	20231026	191600	24404731230	9200	9200	9200	9200	0
83	20231026	191500	24404731230	9200	9200	9200	9200	0
84	20231026	191400	24404731230	9200	9200	9200	9200	0
85	20231026	191300	24404731230	9200	9200	9200	9200	0
86	20231026	191200	24404731230	9200	9200	9200	9200	0
87	20231026	191100	24404731230	9200	9200	9200	9200	0
88	20231026	191000	24404731230	9200	9200	9200	9200	0
89	20231026	190900	24404731230	9200	9200	9200	9200	0
90	20231026	190800	24404731230	9200	9200	9200	9200	0
91	20231026	190700	24404731230	9200	9200	9200	9200	0
92	20231026	190600	24404731230	9200	9200	9200	9200	16385
93	20231026	190500	24404731230	9200	9200	9200	9200	0
94	20231026	190400	24404731230	9200	9200	9200	9200	0
95	20231026	190300	24404731230	9200	9200	9200	9200	0
96	20231026	190200	24404731230	9200	9200	9200	9200	0
97	20231026	190100	24404731230	9200	9200	9200	9200	0
98	20231026	190000	24404731230	9200	9200	9200	9200	0
99	20231026	185900	24404731230	9200	9200	9200	9200	0
100	20231026	185800	24404731230	9200	9200	9200	9200	0
101	20231026	185700	24404731230	9200	9200	9200	9200	0
102	20231026	185600	24404731230	9200	9200	9200	9200	0
103	20231026	185500	24404731230	9200	9200	9200	9200	0
104	20231026	185400	24404731230	9200	9200	9200	9200	0
105	20231026	185300	24404731230	9200	9200	9200	9200	0
106	20231026	185200	24404731230	9200	9200	9200	9200	0
107	20231026	185100	24404731230	9200	9200	9200	9200	0
108	20231026	185000	24404731230	9200	9200	9200	9200	0
109	20231026	184900	24404731230	9200	9200	9200	9200	0
110	20231026	184800	24404731230	9200	9200	9200	9200	0
111	20231026	184700	24404731230	9200	9200	9200	9200	0
112	20231026	184600	24404731230	9200	9200	9200	9200	0
113	20231026	184500	24404731230	9200	9200	9200	9200	0
114	20231026	184400	24404731230	9200	9200	9200	9200	0
115	20231026	184300	24404731230	9200	9200	9200	9200	0
116	20231026	184200	24404731230	9200	9200	9200	9200	0
117	20231026	184100	24404731230	9200	9200	9200	9200	0
118	20231026	184000	24404731230	9200	9200	9200	9200	0
119	20231026	183900	24404731230	9200	9200	9200	9200	0
120	20231026	183800	24404731230	9200	9200	9200	9200	0
121	20231026	183700	24404731230	9200	9200	9200	9200	0
122	20231026	183600	24404731230	9200	9200	9200	9200	16385
123	20231026	183500	24404731230	9200	9200	9200	9200	0
124	20231026	183400	24404731230	9200	9200	9200	9200	0
125	20231026	183300	24404731230	9200	9200	9200	9200	0
126	20231026	183200	24404731230	9200	9200	9200	9200	0
127	20231026	183100	24404731230	9200	9200	9200	9200	0
128	20231026	183000	24404731230	9200	9200	9200	9200	0
129	20231026	182900	24404731230	9200	9200	9200	9200	0
130	20231026	182800	24404731230	9200	9200	9200	9200	0
131	20231026	182700	24404731230	9200	9200	9200	9200	0
132	20231026	182600	24404731230	9200	9200	9200	9200	0
133	20231026	182500	24404731230	9200	9200	9200	9200	0
134	20231026	182400	24404731230	9200	9200	9200	9200	0
135	20231026	182300	24404731230	9200	9200	9200	9200	0
136	20231026	182200	24404731230	9200	9200	9200	9200	0
137	20231026	182100	24404731230	9200	9200	9200	9200	0
138	20231026	182000	24404731230	9200	9200	9200	9200	0
139	20231026	181900	24404731230	9200	9200	9200	9200	0
140	20231026	181800	24404731230	9200	9200	9200	9200	0
141	20231026	181700	24404731230	9200	9200	9200	9200	0
142	20231026	181600	24404731230	9200	9200	9200	9200	0
143	20231026	181500	24404731230	9200	9200	9200	9200	0
144	20231026	181400	24404731230	9200	9200	9200	9200	0
145	20231026	181300	24404731230	9200	9200	9200	9200	0
146	20231026	181200	24404731230	9200	9200	9200	9200	0
147	20231026	181100	24404731230	9200	9200	9200	9200	0
148	20231026	181000	24404731230	9200	9200	9200	9200	0
149	20231026	180900	24404731230	9200	9200	9200	9200	0
150	20231026	180800	24404731230	9200	9200	9200	9200	0
151	20231026	180700	24404731230	9200	9200	9200	9200	0
152	20231026	180600	24404731230	9200	9200	9200	9200	16385
153	20231026	180500	24404731230	9200	9200	9200	9200	0
154	20231026	180400	24404731230	9200	9200	9200	9200	0
155	20231026	180300	24404731230	9200	9200	9200	9200	0
156	20231026	180200	24404731230	9200	9200	9200	9200	0
157	20231026	180100	24404731230	9200	9200	9200	9200	0
158	20231026	180000	24404731230	9200	9200	9200	9200	0
159	20231026	175900	24404731230	9200	9200	9200	9200	0
160	20231026	175800	24404731230	9200	9200	9200	9200	0
161	20231026	175700	24404731230	9200	9200	9200	9200	0
162	20231026	175600	24404731230	9200	9200	9200	9200	0
163	20231026	175500	24404731230	9200	9200	9200	9200	0
164	20231026	175400	24404731230	9200	9200	9200	9200	0
165	20231026	175300	24404731230	9200	9200	9200	9200	0
166	20231026	175200	24404731230	9200	9200	9200	9200	0
167	20231026	175100	24404731230	9200	9200	9200	9200	0
168	20231026	175000	24404731230	9200	9200	9200	9200	0
169	20231026	174900	24404731230	9200	9200	9200	9200	0
170	20231026	174800	24404731230	9200	9200	9200	9200	0
171	20231026	174700	24404731230	9200	9200	9200	9200	0
172	20231026	174600	24404731230	9200	9200	9200	9200	0
173	20231026	174500	24404731230	9200	9200	9200	9200	0
174	20231026	174400	24404731230	9200	9200	9200	9200	0
175	20231026	174300	24404731230	9200	9200	9200	9200	0
176	20231026	174200	24404731230	9200	9200	9200	9200	0
177	20231026	174100	24404731230	9200	9200	9200	9200	0
178	20231026	174000	24404731230	9200	9200	9200	9200	0
179	20231026	173900	24404731230	9200	9200	9200	9200	0
180	20231026	173800	24404731230	9200	9200	9200	9200	0
181	20231026	173700	24404731230	9200	9200	9200	9200	0
182	20231026	173600	24404731230	9200	9200	9200	9200	16385
183	20231026	173500	24404731230	9200	9200	9200	9200	0
184	20231026	173400	24404731230	9200	9200	9200	9200	0
185	20231026	173300	24404731230	9200	9200	9200	9200	0
186	20231026	173200	24404731230	9200	9200	9200	9200	0
187	20231026	173100	24404731230	9200	9200	9200	9200	0
188	20231026	173000	24404731230	9200	9200	9200	9200	0
189	20231026	172900	24404731230	9200	9200	9200	9200	0
190	20231026	172800	24404731230	9200	9200	9200	9200	0
191	20231026	172700	24404731230	9200	9200	9200	9200	0
192	20231026	172600	24404731230	9200	9200	9200	9200	0
193	20231026	172500	24404731230	9200	9200	9200	9200	0
194	20231026	172400	24404731230	9200	9200	9200	9200	0
195	20231026	172300	24404731230	9200	9200	9200	9200	0
196	20231026	172200	24404731230	9200	9200	9200	9200	0
197	20231026	172100	24404731230	9200	9200	9200	9200	0
198	20231026	172000	24404731230	9200	9200	9200	9200	0
199	20231026	171900	24404731230	9200	9200	9200	9200	0
200	20231026	171800	24404731230	9200	9200	9200	9200	0
201	20231026	171700	24404731230	9200	9200	9200	9200	0
202	20231026	171600	24404731230	9200	9200	9200	9200	0
203	20231026	171500	24404731230	9200	9200	9200	9200	0
204	20231026	171400	24404731230	9200	9200	9200	9200	0
205	20231026	171300	24404731230	9200	9200	9200	9200	0
206	20231026	171200	24404731230	9200	9200	9200	9200	0
207	20231026	171100	24404731230	9200	9200	9200	9200	0
208	20231026	171000	24404731230	9200	9200	9200	9200	0
209	20231026	170900	24404731230	9200	9200	9200	9200	0
210	20231026	170800	24404731230	9200	9200	9200	9200	0
211	20231026	170700	24404731230	9200	9200	9200	9200	0
212	20231026	170600	24404731230	9200	9200	9200	9200	16385
213	20231026	170500	24404731230	9200	9200	9200	9200	0
214	20231026	170400	24404731230	9200	9200	9200	9200	0
215	20231026	170300	24404731230	9200	9200	9200	9200	0
216	20231026	170200	24404731230	9200	9200	9200	9200	0
217	20231026	170100	24404731230	9200	9200	9200	9200	0
218	20231026	170000	24404731230	9200	9200	9200	9200	0
219	20231026	165900	24404731230	9200	9200	9200	9200	0
220	20231026	165800	24404731230	9200	9200	9200	9200	0
221	20231026	165700	24404731230	9200	9200	9200	9200	0
222	20231026	165600	24404731230	9200	9200	9200	9200	0
223	20231026	165500	24404731230	9200	9200	9200	9200	0
224	20231026	165400	24404731230	9200	9200	9200	9200	0
225	20231026	165300	24404731230	9200	9200	9200	9200	0
226	20231026	165200	24404731230	9200	9200	9200	9200	0
227	20231026	165100	24404731230	9200	9200	9200	9200	0
228	20231026	165000	24404731230	9200	9200	9200	9200	0
229	20231026	164900	24404731230	9200	9200	9200	9200	0
230	20231026	164800	24404731230	9200	9200	9200	9200	0
231	20231026	164700	24404731230	9200	9200	9200	9200	0
232	20231026	164600	24404731230	9200	9200	9200	9200	0
233	20231026	164500	24404731230	9200	9200	9200	9200	0
234	20231026	164400	24404731230	9200	9200	9200	9200	0
235	20231026	164300	24404731230	9200	9200	9200	9200	0
236	20231026	164200	24404731230	9200	9200	9200	9200	0
237	20231026	164100	24404731230	9200	9200	9200	9200	0
238	20231026	164000	24404731230	9200	9200	9200	9200	0
239	20231026	163900	24404731230	9200	9200	9200	9200	0
240	20231026	163800	24404731230	9200	9200	9200	9200	0
241	20231026	163700	24404731230	9200	9200	9200	9200	0
242	20231026	163600	24404731230	9200	9200	9200	9200	16385
243	20231026	163500	24404731230	9200	9200	9200	9200	0
244	20231026	163400	24404731230	9200	9200	9200	9200	0
245	20231026	163300	24404731230	9200	9200	9200	9200	0
246	20231026	163200	24404731230	9200	9200	9200	9200	0
247	20231026	163100	24404731230	9200	9200	9200	9200	0
248	20231026	163000	24404731230	9200	9200	9200	9200	0
249	20231026	162900	24404731230	9200	9200	9200	9200	0
250	20231026	162800	24404731230	9200	9200	9200	9200	0
251	20231026	162700	24404731230	9200	9200	9200	9200	0
252	20231026	162600	24404731230	9200	9200	9200	9200	0
253	20231026	162500	24404731230	9200	9200	9200	9200	0
254	20231026	162400	24404731230	9200	9200	9200	9200	0
255	20231026	162300	24404731230	9200	9200	9200	9200	0
256	20231026	162200	24404731230	9200	9200	9200	9200	0
257	20231026	162100	24404731230	9200	9200	9200	9200	0
258	20231026	162000	24404731230	9200	9200	9200	9200	0
259	20231026	161900	24404731230	9200	9200	9200	9200	0
260	20231026	161800	24404731230	9200	9200	9200	9200	0
261	20231026	161700	24404731230	9200	9200	9200	9200	0
262	20231026	161600	24404731230	9200	9200	9200	9200	0
263	20231026	161500	24404731230	9200	9200	9200	9200	0
264	20231026	161400	24404731230	9200	9200	9200	9200	0
265	20231026	161300	24404731230	9200	9200	9200	9200	0
266	20231026	161200	24404731230	9200	9200	9200	9200	0
267	20231026	161100	24404731230	9200	9200	9200	9200	0
268	20231026	161000	24404731230	9200	9200	9200	9200	0
269	20231026	160900	24404731230	9200	9200	9200	9200	0
270	20231026	160800	24404731230	9200	9200	9200	9200	0
271	20231026	160700	24404731230	9200	9200	9200	9200	0
272	20231026	160600	24404731230	9200	9200	9200	9200	16385
273	20231026	160500	24404731230	9200	9200	9200	9200	0
274	20231026	160400	24404731230	9200	9200	9200	9200	0
275	20231026	160300	24404731230	9200	9200	9200	9200	0
276	20231026	160200	24404731230	9200	9200	9200	9200	0
277	20231026	160100	24404731230	9200	9200	9200	9200	0
278	20231026	160000	24404731230	9200	9200	9200	9200	0
279	20231026	155900	24404731230	9200	9200	9200	9200	0
280	20231026	155800	24404731230	9200	9200	9200	9200	0
281	20231026	155700	24404731230	9200	9200	9200	9200	0
282	20231026	155600	24404731230	9200	9200	9200	9200	0
283	20231026	155500	24404731230	9200	9200	9200	9200	0
284	20231026	155400	24404731230	9200	9200	9200	9200	0
285	20231026	155300	24404731230	9200	9200	9200	9200	0
286	20231026	155200	24404731230	9200	9200	9200	9200	0
287	20231026	155100	24404731230	9200	9200	9200	9200	0
288	20231026	155000	24404731230	9200	9200	9200	9200	0
289	20231026	154900	24404731230	9200	9200	9200	9200	0
290	20231026	154800	24404731230	9200	9200	9200	9200	0
291	20231026	154700	24404731230	9200	9200	9200	9200	0
292	20231026	154600	24404731230	9200	9200	9200	9200	0
293	20231026	154500	24404731230	9200	9200	9200	9200	0
294	20231026	154400	24404731230	9200	9200	9200	9200	0
295	20231026	154300	24404731230	9200	9200	9200	9200	0
296	20231026	154200	24404731230	9200	9200	9200	9200	0
297	20231026	154100	24404731230	9200	9200	9200	9200	0
298	20231026	154000	24404731230	9200	9200	9200	9200	0
299	20231026	153900	24404731230	9200	9200	9200	9200	0
300	20231026	153800	24404731230	9200	9200	9200	9200	0
301	20231026	153700	24404731230	9200	9200	9200	9200	0
302	20231026	153600	24404731230	9200	9200	9200	9200	16385
303	20231026	153500	24404731230	9200	9200	9200	9200	0
304	20231026	153400	24404731230	9200	9200	9200	9200	0
305	20231026	153300	24404731230	9200	9200	9200	9200	0
306	20231026	153200	24404731230	9200	9200	9200	9200	0
307	20231026	153100	24404731230	9200	9200	9200	9200	0
308	20231026	153000	24404731230	9200	9200	9200	9200	16385
309	20231026	152900	24253989230	8970	8970	8970	8970	0
310	20231026	152800	24253989230	8970	8970	8970	8970	0
311	20231026	152700	24253989230	8970	8970	8970	8970	0
312	20231026	152600	24253989230	8970	8970	8970	8970	0
313	20231026	152500	24253989230	8970	8970	8970	8970	0
314	20231026	152400	24253989230	8970	8970	8970	8970	0
315	20231026	152300	24253989230	8970	8970	8970	8970	0
316	20231026	152200	24253989230	8970	8970	8970	8970	0
317	20231026	152100	24253989230	8970	8970	8970	8970	0
318	20231026	152000	24253989230	8970	8970	8970	8970	0
319	20231026	151900	24253989230	8970	8970	8990	8910	3695
320	20231026	151800	24220926540	8950	8940	9020	8940	9179
321	20231026	151700	24138511070	8950	8840	8950	8840	4724
322	20231026	151600	24096504680	8840	8820	8840	8790	2530
323	20231026	151500	24074208110	8820	8790	8820	8790	496
324	20231026	151400	24069842470	8790	8820	8830	8790	2126
325	20231026	151300	24051103620	8820	8780	8830	8780	2442
326	20231026	151200	24029597480	8770	8780	8780	8770	355
327	20231026	151100	24026481520	8770	8770	8800	8770	1625
328	20231026	151000	24012204880	8780	8770	8800	8770	1696
329	20231026	150900	23997301100	8770	8760	8800	8760	948
330	20231026	150800	23988976750	8760	8750	8790	8740	881
331	20231026	150700	23981262850	8750	8710	8800	8710	575
332	20231026	150600	23976221390	8700	8730	8740	8700	206
333	20231026	150500	23974425470	8690	8700	8710	8660	1316
334	20231026	150400	23963008020	8700	8720	8720	8700	1245
335	20231026	150300	23952171480	8710	8740	8740	8710	1874
336	20231026	150200	23935816320	8730	8740	8750	8730	386
337	20231026	150100	23932444630	8740	8790	8790	8740	3208
338	20231026	150000	23904358240	8800	8800	8820	8790	799
339	20231026	145900	23897328720	8780	8770	8830	8770	1181
340	20231026	145800	23886953490	8760	8770	8770	8760	131
341	20231026	145700	23885805780	8780	8760	8840	8750	881
342	20231026	145600	23878074410	8760	8770	8770	8760	423
343	20231026	145500	23874368830	8780	8770	8780	8760	622
344	20231026	145400	23868919630	8790	8760	8790	8750	690
345	20231026	145300	23862875540	8760	8790	8810	8750	656
346	20231026	145200	23857116570	8780	8820	8820	8780	440
347	20231026	145100	23853248890	8790	8800	8800	8790	111
348	20231026	145000	23852272680	8810	8800	8810	8790	124
349	20231026	144900	23851181480	8820	8830	8830	8820	5
350	20231026	144800	23851137370	8790	8810	8830	8790	198
351	20231026	144700	23849392830	8820	8790	8820	8790	473
352	20231026	144600	23845230830	8790	8810	8830	8770	55
353	20231026	144500	23844746850	8850	8830	8850	8830	1069
354	20231026	144400	23835307370	8830	8750	8830	8750	1165
355	20231026	144300	23825069410	8750	8780	8780	8750	586
356	20231026	144200	23819937490	8780	8790	8790	8780	382
357	20231026	144100	23816580950	8790	8830	8830	8790	434
358	20231026	144000	23812764110	8800	8810	8840	8790	1899
359	20231026	143900	23796043000	8810	8850	8860	8810	1395
360	20231026	143800	23783714210	8850	8880	8880	8840	1182
361	20231026	143700	23773249730	8840	8900	8920	8830	3077
362	20231026	143600	23745948600	8900	8750	8930	8750	5438
363	20231026	143500	23697924240	8740	8720	8740	8720	1477
364	20231026	143400	23685025260	8730	8740	8740	8720	89
365	20231026	143300	23684248380	8750	8690	8750	8660	394
366	20231026	143200	23680815030	8690	8680	8740	8640	398
367	20231026	143100	23677359570	8680	8680	8680	8630	415
368	20231026	143000	23673772100	8630	8630	8700	8630	729
369	20231026	142900	23667473390	8700	8630	8760	8620	1469
370	20231026	142800	23654789590	8630	8730	8730	8630	2368
371	20231026	142700	23634281210	8740	8750	8760	8700	434
372	20231026	142600	23630494230	8760	8770	8770	8750	466
373	20231026	142500	23626413290	8770	8780	8780	8750	385
374	20231026	142400	23623038030	8780	8760	8790	8740	596
375	20231026	142300	23617809240	8780	8750	8780	8750	1950
376	20231026	142200	23600716830	8750	8730	8750	8710	1047
377	20231026	142100	23591566560	8720	8720	8740	8720	517
378	20231026	142000	23587057530	8720	8700	8720	8660	1237
379	20231026	141900	23576305920	8700	8690	8700	8650	1199
380	20231026	141800	23565913330	8690	8670	8700	8660	1257
381	20231026	141700	23555004570	8670	8680	8680	8660	226
382	20231026	141600	23553045920	8660	8670	8680	8630	574
383	20231026	141500	23548070640	8670	8670	8690	8630	302
384	20231026	141400	23545457780	8670	8640	8720	8620	3624
385	20231026	141300	23514138050	8640	8660	8700	8640	1264
386	20231026	141200	23503209270	8700	8690	8700	8650	570
387	20231026	141100	23498273740	8690	8690	8690	8680	154
388	20231026	141000	23496936160	8690	8690	8690	8660	620
389	20231026	140900	23491552370	8690	8730	8730	8690	917
390	20231026	140800	23483570350	8730	8730	8740	8730	396
391	20231026	140700	23480112700	8740	8740	8740	8700	385
392	20231026	140600	23476757230	8740	8750	8750	8740	1623
393	20231026	140500	23462563000	8740	8720	8750	8690	1456
394	20231026	140400	23449875230	8710	8660	8710	8650	1138
395	20231026	140300	23440006940	8660	8660	8660	8640	1208
396	20231026	140200	23429559170	8650	8640	8760	8630	1825
397	20231026	140100	23413758450	8660	8670	8670	8630	2561
398	20231026	140000	23391620400	8670	8650	8680	8640	967
399	20231026	135900	23383251060	8650	8700	8700	8630	5718
400	20231026	135800	23333800450	8700	8710	8750	8700	2323
401	20231026	135700	23313567540	8750	8710	8760	8680	2003
402	20231026	135600	23296095440	8720	8730	8730	8650	3935
403	20231026	135500	23261897420	8730	8780	8780	8730	807
404	20231026	135400	23254843750	8780	8770	8790	8740	654
405	20231026	135300	23249108480	8770	8790	8790	8770	1206
406	20231026	135200	23238511790	8790	8820	8830	8790	1701
407	20231026	135100	23223529640	8830	8830	8840	8820	619
408	20231026	135000	23218063330	8830	8780	8830	8780	397
409	20231026	134900	23214567660	8780	8780	8830	8770	1004
410	20231026	134800	23205734830	8780	8760	8780	8720	210
411	20231026	134700	23203894620	8720	8740	8780	8720	508
412	20231026	134600	23199459750	8740	8740	8740	8730	420
413	20231026	134500	23195789630	8750	8830	8840	8750	2055
414	20231026	134400	23177695900	8830	8790	8870	8780	2193
415	20231026	134300	23158359890	8800	8820	8830	8780	1844
416	20231026	134200	23142120990	8760	8730	8840	8730	5297
417	20231026	134100	23095588300	8730	8650	8730	8650	1323
418	20231026	134000	23084109990	8650	8670	8670	8650	2000
419	20231026	133900	23066798700	8670	8650	8740	8640	2669
420	20231026	133800	23043676820	8660	8730	8760	8640	9900
421	20231026	133700	22957828690	8740	8860	8860	8730	6211
422	20231026	133600	22903266100	8800	8800	8870	8800	4694
423	20231026	133500	22861850880	8800	8860	8860	8800	3986
424	20231026	133400	22826715100	8870	8840	8880	8810	4485
425	20231026	133300	22787096610	8840	8970	8980	8810	12073
426	20231026	133200	22679806420	8970	9090	9090	8960	10602
427	20231026	133100	22584377460	9090	9100	9130	9080	1207
428	20231026	133000	22573400590	9100	9090	9130	9070	1158
429	20231026	132900	22562876340	9070	9140	9150	9070	3666
430	20231026	132800	22529495210	9140	9210	9210	9130	5895
431	20231026	132700	22475464900	9200	9190	9220	9190	530
432	20231026	132600	22470590900	9190	9210	9210	9190	989
433	20231026	132500	22461489780	9220	9220	9220	9190	819
434	20231026	132400	22453944260	9190	9220	9270	9190	3077
435	20231026	132300	22425504820	9230	9170	9230	9150	810
436	20231026	132200	22418078600	9180	9170	9200	9170	1386
437	20231026	132100	22405359100	9170	9190	9190	9120	3020
438	20231026	132000	22377724390	9180	9220	9250	9180	3010
439	20231026	131900	22349991170	9220	9290	9300	9170	9296
440	20231026	131800	22264124600	9290	9360	9360	9290	4673
441	20231026	131700	22220595500	9370	9360	9370	9350	1861
442	20231026	131600	22203179270	9350	9350	9380	9340	2449
443	20231026	131500	22180277970	9400	9450	9450	9310	4636
444	20231026	131400	22136766780	9460	9510	9510	9460	5696
445	20231026	131300	22082697860	9510	9460	9510	9450	15386
446	20231026	131200	21936811360	9460	9430	9460	9430	8728
447	20231026	131100	21854381360	9440	9420	9440	9390	5876
448	20231026	131000	21799041260	9400	9420	9430	9380	2010
449	20231026	130900	21780128350	9380	9410	9430	9370	3427
450	20231026	130800	21747864410	9420	9400	9430	9300	6863
451	20231026	130700	21683416230	9400	9320	9400	9320	3225
452	20231026	130600	21653222940	9320	9360	9360	9320	1719
453	20231026	130500	21637179160	9350	9400	9400	9350	6571
454	20231026	130400	21575613040	9390	9400	9410	9370	7024
455	20231026	130300	21509664080	9410	9340	9460	9310	11743
456	20231026	130200	21399223980	9310	9320	9360	9290	3032
457	20231026	130100	21370883430	9320	9320	9350	9320	3707
458	20231026	130000	21336282970	9290	9300	9320	9290	1728
459	20231026	125900	21320191920	9300	9290	9300	9270	2296
460	20231026	125800	21298852390	9300	9290	9310	9280	776
461	20231026	125700	21291645360	9300	9320	9330	9270	6174
462	20231026	125600	21234136000	9310	9240	9320	9240	6973
463	20231026	125500	21169283160	9290	9250	9300	9210	3884
464	20231026	125400	21133299470	9210	9180	9260	9180	2305
465	20231026	125300	21112093520	9180	9210	9210	9170	2008
466	20231026	125200	21093642410	9210	9250	9260	9210	2405
467	20231026	125100	21071413060	9250	9260	9260	9250	832
468	20231026	125000	21063712750	9260	9250	9270	9240	3178
469	20231026	124900	21034283700	9250	9200	9250	9200	1976
470	20231026	124800	21016018930	9210	9190	9210	9180	3996
471	20231026	124700	20979322970	9180	9200	9200	9180	606
472	20231026	124600	20973752000	9200	9220	9220	9200	2713
473	20231026	124500	20948777920	9220	9200	9240	9200	2925
474	20231026	124400	20921812510	9200	9250	9260	9200	6398
475	20231026	124300	20862766280	9260	9270	9280	9220	8951
476	20231026	124200	20779963880	9280	9210	9290	9210	9842
477	20231026	124100	20688861940	9220	9200	9220	9180	11372
478	20231026	124000	20584145040	9200	9130	9210	9130	9022
479	20231026	123900	20501456220	9140	9080	9140	9080	4882
480	20231026	123800	20456965550	9080	9080	9090	9070	147
481	20231026	123700	20455630790	9080	9070	9090	9070	864
482	20231026	123600	20447788100	9070	9060	9070	9060	554
483	20231026	123500	20442768820	9060	9060	9060	9050	244
484	20231026	123400	20440559080	9060	9050	9060	9030	940
485	20231026	123300	20432055750	9040	9010	9040	9000	2494
486	20231026	123200	20409583350	9010	9020	9020	9010	1328
487	20231026	123100	20397617660	9020	9020	9030	9020	1041
488	20231026	123000	20388225660	9020	9030	9030	9020	592
489	20231026	122900	20382884640	9030	9020	9030	9010	617
490	20231026	122800	20377324930	9010	9020	9020	9010	273
491	20231026	122700	20374863070	9010	9010	9030	9010	585
492	20231026	122600	20369590880	9010	9030	9050	9010	1581
493	20231026	122500	20355320900	9030	9010	9030	9000	1532
494	20231026	122400	20341500380	9010	8990	9050	8990	3339
495	20231026	122300	20311375000	9000	8980	9000	8960	2443
496	20231026	122200	20289447420	8980	9000	9080	8960	4485
497	20231026	122100	20249139760	9000	9010	9090	9000	2092
498	20231026	122000	20230300660	9010	9080	9080	9000	8749
499	20231026	121900	20151423000	9120	9050	9120	9050	3148
500	20231026	121800	20122919580	9050	9110	9130	9050	6348
501	20231026	121700	20065218750	9110	9110	9150	9110	1319
502	20231026	121600	20053186480	9110	9190	9190	9110	2714
503	20231026	121500	20028384130	9190	9210	9230	9190	1845
504	20231026	121400	20011403140	9230	9250	9250	9220	727
505	20231026	121300	20004687360	9250	9210	9250	9190	2059
506	20231026	121200	19985731040	9210	9220	9220	9210	1261
507	20231026	121100	19974106910	9220	9260	9270	9220	3245
508	20231026	121000	19944114740	9240	9240	9270	9220	4630
509	20231026	120900	19901285760	9240	9230	9240	9220	2296
510	20231026	120800	19880087270	9200	9210	9230	9200	582
511	20231026	120700	19874724140	9210	9200	9210	9190	1289
512	20231026	120600	19862869410	9200	9190	9200	9190	1941
513	20231026	120500	19845025940	9180	9170	9190	9170	933
514	20231026	120400	19836465820	9180	9200	9210	9180	1911
515	20231026	120300	19818898210	9200	9170	9200	9170	1622
516	20231026	120200	19803995110	9180	9170	9190	9170	679
517	20231026	120100	19797766320	9170	9170	9170	9150	1164
518	20231026	120000	19787106220	9170	9140	9190	9140	583
519	20231026	115900	19781772270	9140	9140	9150	9120	1910
520	20231026	115800	19764335380	9140	9140	9140	9110	3312
521	20231026	115700	19734118140	9130	9140	9170	9120	5956
522	20231026	115600	19679733450	9150	9230	9230	9150	8328
523	20231026	115500	19603264110	9230	9270	9270	9230	4159
524	20231026	115400	19564804620	9260	9270	9270	9260	272
525	20231026	115300	19562285840	9260	9290	9300	9260	2292
526	20231026	115200	19541017330	9300	9310	9310	9300	211
527	20231026	115100	19539054920	9310	9260	9310	9240	1151
528	20231026	115000	19528362450	9240	9260	9270	9240	649
529	20231026	114900	19522359100	9280	9240	9290	9240	228
530	20231026	114800	19520248400	9240	9250	9300	9240	1886
531	20231026	114700	19502798780	9250	9270	9300	9250	735
532	20231026	114600	19495988420	9300	9300	9300	9260	513
533	20231026	114500	19491228260	9300	9290	9330	9270	1178
534	20231026	114400	19480271850	9290	9220	9290	9200	4358
535	20231026	114300	19440067080	9210	9250	9250	9200	8451
536	20231026	114200	19362117710	9250	9290	9290	9250	3154
537	20231026	114100	19332884330	9310	9300	9310	9280	3524
538	20231026	114000	19300152270	9300	9330	9330	9290	5514
539	20231026	113900	19248854130	9330	9340	9340	9320	2851
540	20231026	113800	19222265090	9370	9370	9370	9330	1247
541	20231026	113700	19210623510	9340	9350	9360	9330	467
542	20231026	113600	19206258450	9330	9350	9390	9320	3131
543	20231026	113500	19177029750	9350	9360	9360	9340	2074
544	20231026	113400	19157628300	9360	9360	9360	9350	1681
545	20231026	113300	19141909540	9360	9350	9390	9350	1361
546	20231026	113200	19129169270	9350	9400	9410	9350	333
547	20231026	113100	19126044590	9370	9330	9420	9320	4453
548	20231026	113000	19084451790	9330	9360	9370	9330	3370
549	20231026	112900	19052954790	9360	9380	9380	9360	1080
550	20231026	112800	19042835070	9380	9420	9430	9380	2332
551	20231026	112700	19020914490	9420	9420	9430	9420	785
552	20231026	112600	19013513920	9430	9410	9440	9410	931
553	20231026	112500	19004744690	9410	9380	9410	9370	1001
554	20231026	112400	18995342100	9390	9410	9410	9360	3029
555	20231026	112300	18966944230	9410	9450	9460	9390	2853
556	20231026	112200	18940032110	9450	9400	9470	9390	5513
557	20231026	112100	18888000770	9400	9380	9410	9370	2227
558	20231026	112000	18867077070	9370	9390	9420	9360	2175
559	20231026	111900	18846683000	9390	9310	9410	9310	4231
560	20231026	111800	18807119470	9310	9390	9410	9310	11919
561	20231026	111700	18695708640	9390	9430	9440	9390	1576
562	20231026	111600	18680881630	9420	9410	9440	9410	2262
563	20231026	111500	18659570090	9420	9390	9420	9390	890
564	20231026	111400	18651201350	9390	9400	9410	9390	1911
565	20231026	111300	18633242340	9420	9390	9440	9390	1385
566	20231026	111200	18620207860	9390	9450	9460	9380	4259
567	20231026	111100	18580087740	9420	9470	9490	9340	10906
568	20231026	111000	18477620440	9500	9490	9560	9450	3681
569	20231026	110900	18442653110	9490	9560	9590	9490	5771
570	20231026	110800	18387626030	9560	9610	9730	9480	14072
571	20231026	110700	18253027770	9600	9670	9760	9590	23708
572	20231026	110600	18023351480	9670	9570	9680	9570	10668
573	20231026	110500	17920438650	9580	9560	9610	9560	2994
574	20231026	110400	17891742800	9550	9520	9550	9520	1004
575	20231026	110300	17882168320	9540	9500	9540	9490	2474
576	20231026	110200	17858651550	9500	9520	9550	9490	4822
577	20231026	110100	17812800470	9520	9600	9620	9520	5363
578	20231026	110000	17761460270	9600	9600	9630	9580	3856
579	20231026	105900	17724418160	9600	9620	9620	9580	2948
580	20231026	105800	17696117380	9610	9610	9640	9540	6440
581	20231026	105700	17634343850	9600	9570	9630	9570	5976
582	20231026	105600	17576964040	9580	9610	9620	9550	6160
583	20231026	105500	17517823950	9610	9550	9610	9540	9071
584	20231026	105400	17430788250	9560	9500	9600	9480	5958
585	20231026	105300	17373827180	9480	9530	9570	9480	4988
586	20231026	105200	17326263860	9520	9440	9520	9430	4589
587	20231026	105100	17282785780	9440	9440	9460	9440	898
588	20231026	105000	17274305320	9440	9420	9460	9420	215
589	20231026	104900	17272276250	9430	9440	9450	9400	896
590	20231026	104800	17263825530	9400	9430	9430	9380	6432
591	20231026	104700	17203350420	9430	9450	9460	9430	856
592	20231026	104600	17195265510	9460	9460	9490	9450	1608
593	20231026	104500	17180052570	9490	9540	9540	9460	1708
594	20231026	104400	17163823460	9530	9540	9580	9520	3217
595	20231026	104300	17133075560	9540	9490	9540	9460	2780
596	20231026	104200	17106730210	9490	9510	9520	9490	2150
597	20231026	104100	17086300350	9520	9540	9550	9510	2217
598	20231026	104000	17065183650	9550	9550	9560	9520	1709
599	20231026	103900	17048883980	9560	9600	9630	9510	9307
600	20231026	103800	16959732290	9590	9440	9600	9440	11954
601	20231026	103700	16845785860	9440	9440	9450	9410	1253
602	20231026	103600	16833970800	9470	9460	9470	9450	980
603	20231026	103500	16824700700	9460	9460	9490	9440	1734
604	20231026	103400	16808307020	9470	9470	9500	9460	4586
605	20231026	103300	16764817220	9480	9450	9490	9450	2908
606	20231026	103200	16737265380	9440	9430	9450	9430	3090
607	20231026	103100	16708111360	9430	9340	9430	9340	3395
608	20231026	103000	16676250310	9380	9400	9410	9340	5646
609	20231026	102900	16623318520	9410	9410	9440	9400	2732
610	20231026	102800	16597592100	9410	9430	9430	9410	2778
611	20231026	102700	16571432880	9440	9450	9450	9430	584
612	20231026	102600	16565922040	9450	9440	9490	9440	2584
613	20231026	102500	16541471980	9450	9440	9450	9430	246
614	20231026	102400	16539148850	9450	9430	9450	9410	3906
615	20231026	102300	16502354630	9430	9470	9470	9420	957
616	20231026	102200	16493319300	9460	9480	9500	9460	2421
617	20231026	102100	16470377760	9500	9530	9530	9480	4689
618	20231026	102000	16425821260	9510	9460	9530	9430	5026
619	20231026	101900	16378140210	9460	9410	9460	9400	1689
620	20231026	101800	16362224970	9410	9470	9490	9390	10276
621	20231026	101700	16265045230	9470	9430	9500	9400	8334
622	20231026	101600	16186120560	9430	9330	9450	9330	4275
623	20231026	101500	16145975650	9340	9350	9350	9340	1508
624	20231026	101400	16131881590	9340	9370	9380	9340	1331
625	20231026	101300	16119430250	9360	9400	9400	9350	557
626	20231026	101200	16114214170	9360	9410	9430	9360	7416
627	20231026	101100	16044494230	9420	9380	9430	9380	7886
628	20231026	101000	15970284450	9390	9270	9390	9270	2100
629	20231026	100900	15950676300	9280	9350	9350	9250	8289
630	20231026	100800	15873784700	9350	9380	9390	9330	3117
631	20231026	100700	15844607090	9390	9320	9390	9250	16712
632	20231026	100600	15689138610	9320	9370	9370	9310	9450
633	20231026	100500	15600840830	9370	9440	9440	9370	6828
634	20231026	100400	15536632290	9430	9450	9470	9430	5269
635	20231026	100300	15486921550	9440	9460	9470	9440	3058
636	20231026	100200	15458021520	9470	9420	9500	9420	3794
637	20231026	100100	15422215250	9500	9590	9590	9420	14576
638	20231026	100000	15283617490	9590	9640	9650	9580	4604
639	20231026	095900	15239386690	9620	9590	9690	9550	9841
640	20231026	095800	15144638150	9560	9520	9620	9520	6508
641	20231026	095700	15082320530	9520	9510	9530	9510	1759
642	20231026	095600	15065578130	9510	9500	9550	9500	4616
643	20231026	095500	15021585810	9500	9460	9500	9450	5076
644	20231026	095400	14973534150	9490	9650	9650	9350	25433
645	20231026	095300	14733023280	9610	9690	9700	9600	9774
646	20231026	095200	14638783750	9690	9700	9700	9660	2129
647	20231026	095100	14618162800	9700	9670	9730	9640	9618
648	20231026	095000	14525127490	9680	9720	9730	9670	8490
649	20231026	094900	14442805340	9730	9770	9780	9700	7049
650	20231026	094800	14374261510	9710	9810	9810	9710	14292
651	20231026	094700	14234596720	9810	9820	9820	9750	16159
652	20231026	094600	14076262050	9810	9780	9840	9780	24510
653	20231026	094500	13835807250	9800	9680	9860	9680	35393
654	20231026	094400	13489305070	9680	9700	9710	9660	4741
655	20231026	094300	13443413910	9700	9600	9700	9570	8607
656	20231026	094200	13360605510	9600	9670	9680	9590	18646
657	20231026	094100	13180926210	9660	9730	9740	9660	10633
658	20231026	094000	13077714920	9720	9660	9810	9660	22637
659	20231026	093900	12856961480	9660	9760	9760	9660	19861
660	20231026	093800	12664158930	9750	9680	9820	9660	54424
661	20231026	093700	12132801550	9670	9520	9730	9470	28653
662	20231026	093600	11857385300	9500	9430	9530	9400	13079
663	20231026	093500	11733444800	9450	9410	9460	9360	10604
664	20231026	093400	11633770740	9410	9430	9450	9350	9581
665	20231026	093300	11543756060	9430	9480	9490	9420	10478
666	20231026	093200	11444696380	9470	9430	9530	9350	16746
667	20231026	093100	11286821570	9430	9470	9480	9430	9322
668	20231026	093000	11198642360	9470	9540	9540	9470	10650
669	20231026	092900	11097521260	9510	9490	9590	9460	15554
670	20231026	092800	10949513630	9490	9610	9680	9450	30204
671	20231026	092700	10661309240	9610	9350	9630	9280	51414
672	20231026	092600	10174582130	9360	9550	9560	9340	63840
673	20231026	092500	9572113450	9540	9950	9970	9520	92506
674	20231026	092400	8670303580	9930	9940	9990	9900	63812
675	20231026	092300	8035145270	9920	9880	9950	9870	81217
676	20231026	092200	7229680980	9870	9850	9880	9800	41633
677	20231026	092100	6819955080	9850	9740	9880	9730	82237
678	20231026	092000	6011660530	9750	9760	9800	9670	38136
679	20231026	091900	5639961870	9760	9580	9820	9520	95441
680	20231026	091800	4711851770	9610	9590	9700	9540	70698
681	20231026	091700	4029719780	9590	9150	9660	9150	106641
682	20231026	091600	3016434960	9150	9090	9160	9050	7182
683	20231026	091500	2951043410	9050	9200	9270	9040	24196
684	20231026	091400	2729053200	9200	9120	9290	9060	27203
685	20231026	091300	2479378300	9120	9050	9200	9040	13554
686	20231026	091200	2355741730	9030	9310	9320	9020	69323
687	20231026	091100	1718336570	9340	9340	9340	9340	0
688	20231026	091000	1718336570	9340	9340	9340	9340	0
689	20231026	090900	1718336570	9340	9290	9340	9180	58423
690	20231026	090800	1175049210	9280	9070	9280	8990	50950
691	20231026	090700	706620630	9070	8730	9160	8690	50969
692	20231026	090600	250524620	8700	8740	8740	8630	4519
693	20231026	090500	211354150	8740	8760	8770	8630	4854
694	20231026	090400	168986310	8760	8530	8840	8530	16105
695	20231026	090300	29183970	8520	8470	8540	8450	2525
696	20231026	090200	7673710	8470	8460	8470	8440	120
697	20231026	090100	6657550	8440	8440	8440	8440	14
698	20231026	090000	6539390	8410	8500	8500	8410	772