KissMeData/126720/min/candle-20231026.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231026	200000	291604170	18740	18740	18740	18740	124
3	20231026	195900	291604170	18740	18740	18740	18740	0
4	20231026	195800	291604170	18740	18740	18740	18740	0
5	20231026	195700	291604170	18740	18740	18740	18740	0
6	20231026	195600	291604170	18740	18740	18740	18740	0
7	20231026	195500	291604170	18740	18740	18740	18740	0
8	20231026	195400	291604170	18740	18740	18740	18740	0
9	20231026	195300	291604170	18740	18740	18740	18740	0
10	20231026	195200	291604170	18740	18740	18740	18740	0
11	20231026	195100	291604170	18740	18740	18740	18740	0
12	20231026	195000	291604170	18740	18740	18740	18740	0
13	20231026	194900	291604170	18740	18740	18740	18740	0
14	20231026	194800	291604170	18740	18740	18740	18740	0
15	20231026	194700	291604170	18740	18740	18740	18740	0
16	20231026	194600	291604170	18740	18740	18740	18740	0
17	20231026	194500	291604170	18740	18740	18740	18740	0
18	20231026	194400	291604170	18740	18740	18740	18740	0
19	20231026	194300	291604170	18740	18740	18740	18740	0
20	20231026	194200	291604170	18740	18740	18740	18740	0
21	20231026	194100	291604170	18740	18740	18740	18740	0
22	20231026	194000	291604170	18740	18740	18740	18740	0
23	20231026	193900	291604170	18740	18740	18740	18740	0
24	20231026	193800	291604170	18740	18740	18740	18740	0
25	20231026	193700	291604170	18740	18740	18740	18740	0
26	20231026	193600	291604170	18740	18740	18740	18740	0
27	20231026	193500	291604170	18740	18740	18740	18740	0
28	20231026	193400	291604170	18740	18740	18740	18740	0
29	20231026	193300	291604170	18740	18740	18740	18740	0
30	20231026	193200	291604170	18740	18740	18740	18740	0
31	20231026	193100	291604170	18740	18740	18740	18740	0
32	20231026	193000	291604170	18740	18740	18740	18740	124
33	20231026	192900	291604170	18740	18740	18740	18740	0
34	20231026	192800	291604170	18740	18740	18740	18740	0
35	20231026	192700	291604170	18740	18740	18740	18740	0
36	20231026	192600	291604170	18740	18740	18740	18740	0
37	20231026	192500	291604170	18740	18740	18740	18740	0
38	20231026	192400	291604170	18740	18740	18740	18740	0
39	20231026	192300	291604170	18740	18740	18740	18740	0
40	20231026	192200	291604170	18740	18740	18740	18740	0
41	20231026	192100	291604170	18740	18740	18740	18740	0
42	20231026	192000	291604170	18740	18740	18740	18740	0
43	20231026	191900	291604170	18740	18740	18740	18740	0
44	20231026	191800	291604170	18740	18740	18740	18740	0
45	20231026	191700	291604170	18740	18740	18740	18740	0
46	20231026	191600	291604170	18740	18740	18740	18740	0
47	20231026	191500	291604170	18740	18740	18740	18740	0
48	20231026	191400	291604170	18740	18740	18740	18740	0
49	20231026	191300	291604170	18740	18740	18740	18740	0
50	20231026	191200	291604170	18740	18740	18740	18740	0
51	20231026	191100	291604170	18740	18740	18740	18740	0
52	20231026	191000	291604170	18740	18740	18740	18740	0
53	20231026	190900	291604170	18740	18740	18740	18740	0
54	20231026	190800	291604170	18740	18740	18740	18740	0
55	20231026	190700	291604170	18740	18740	18740	18740	0
56	20231026	190600	291604170	18740	18740	18740	18740	0
57	20231026	190500	291604170	18740	18740	18740	18740	0
58	20231026	190400	291604170	18740	18740	18740	18740	0
59	20231026	190300	291604170	18740	18740	18740	18740	0
60	20231026	190200	291604170	18740	18740	18740	18740	0
61	20231026	190100	291604170	18740	18740	18740	18740	0
62	20231026	190000	291604170	18740	18740	18740	18740	124
63	20231026	185900	291604170	18740	18740	18740	18740	0
64	20231026	185800	291604170	18740	18740	18740	18740	0
65	20231026	185700	291604170	18740	18740	18740	18740	0
66	20231026	185600	291604170	18740	18740	18740	18740	0
67	20231026	185500	291604170	18740	18740	18740	18740	0
68	20231026	185400	291604170	18740	18740	18740	18740	0
69	20231026	185300	291604170	18740	18740	18740	18740	0
70	20231026	185200	291604170	18740	18740	18740	18740	0
71	20231026	185100	291604170	18740	18740	18740	18740	0
72	20231026	185000	291604170	18740	18740	18740	18740	0
73	20231026	184900	291604170	18740	18740	18740	18740	0
74	20231026	184800	291604170	18740	18740	18740	18740	0
75	20231026	184700	291604170	18740	18740	18740	18740	0
76	20231026	184600	291604170	18740	18740	18740	18740	0
77	20231026	184500	291604170	18740	18740	18740	18740	0
78	20231026	184400	291604170	18740	18740	18740	18740	0
79	20231026	184300	291604170	18740	18740	18740	18740	0
80	20231026	184200	291604170	18740	18740	18740	18740	0
81	20231026	184100	291604170	18740	18740	18740	18740	0
82	20231026	184000	291604170	18740	18740	18740	18740	0
83	20231026	183900	291604170	18740	18740	18740	18740	0
84	20231026	183800	291604170	18740	18740	18740	18740	0
85	20231026	183700	291604170	18740	18740	18740	18740	0
86	20231026	183600	291604170	18740	18740	18740	18740	0
87	20231026	183500	291604170	18740	18740	18740	18740	0
88	20231026	183400	291604170	18740	18740	18740	18740	0
89	20231026	183300	291604170	18740	18740	18740	18740	0
90	20231026	183200	291604170	18740	18740	18740	18740	0
91	20231026	183100	291604170	18740	18740	18740	18740	0
92	20231026	183000	291604170	18740	18740	18740	18740	124
93	20231026	182900	291604170	18740	18740	18740	18740	0
94	20231026	182800	291604170	18740	18740	18740	18740	0
95	20231026	182700	291604170	18740	18740	18740	18740	0
96	20231026	182600	291604170	18740	18740	18740	18740	0
97	20231026	182500	291604170	18740	18740	18740	18740	0
98	20231026	182400	291604170	18740	18740	18740	18740	0
99	20231026	182300	291604170	18740	18740	18740	18740	0
100	20231026	182200	291604170	18740	18740	18740	18740	0
101	20231026	182100	291604170	18740	18740	18740	18740	0
102	20231026	182000	291604170	18740	18740	18740	18740	0
103	20231026	181900	291604170	18740	18740	18740	18740	0
104	20231026	181800	291604170	18740	18740	18740	18740	0
105	20231026	181700	291604170	18740	18740	18740	18740	0
106	20231026	181600	291604170	18740	18740	18740	18740	0
107	20231026	181500	291604170	18740	18740	18740	18740	0
108	20231026	181400	291604170	18740	18740	18740	18740	0
109	20231026	181300	291604170	18740	18740	18740	18740	0
110	20231026	181200	291604170	18740	18740	18740	18740	0
111	20231026	181100	291604170	18740	18740	18740	18740	0
112	20231026	181000	291604170	18740	18740	18740	18740	0
113	20231026	180900	291604170	18740	18740	18740	18740	0
114	20231026	180800	291604170	18740	18740	18740	18740	0
115	20231026	180700	291604170	18740	18740	18740	18740	0
116	20231026	180600	291604170	18740	18740	18740	18740	0
117	20231026	180500	291604170	18740	18740	18740	18740	0
118	20231026	180400	291604170	18740	18740	18740	18740	0
119	20231026	180300	291604170	18740	18740	18740	18740	0
120	20231026	180200	291604170	18740	18740	18740	18740	0
121	20231026	180100	291604170	18740	18740	18740	18740	0
122	20231026	180000	291604170	18740	18740	18740	18740	124
123	20231026	175900	291604170	18740	18740	18740	18740	0
124	20231026	175800	291604170	18740	18740	18740	18740	0
125	20231026	175700	291604170	18740	18740	18740	18740	0
126	20231026	175600	291604170	18740	18740	18740	18740	0
127	20231026	175500	291604170	18740	18740	18740	18740	0
128	20231026	175400	291604170	18740	18740	18740	18740	0
129	20231026	175300	291604170	18740	18740	18740	18740	0
130	20231026	175200	291604170	18740	18740	18740	18740	0
131	20231026	175100	291604170	18740	18740	18740	18740	0
132	20231026	175000	291604170	18740	18740	18740	18740	0
133	20231026	174900	291604170	18740	18740	18740	18740	0
134	20231026	174800	291604170	18740	18740	18740	18740	0
135	20231026	174700	291604170	18740	18740	18740	18740	0
136	20231026	174600	291604170	18740	18740	18740	18740	0
137	20231026	174500	291604170	18740	18740	18740	18740	0
138	20231026	174400	291604170	18740	18740	18740	18740	0
139	20231026	174300	291604170	18740	18740	18740	18740	0
140	20231026	174200	291604170	18740	18740	18740	18740	0
141	20231026	174100	291604170	18740	18740	18740	18740	0
142	20231026	174000	291604170	18740	18740	18740	18740	0
143	20231026	173900	291604170	18740	18740	18740	18740	0
144	20231026	173800	291604170	18740	18740	18740	18740	0
145	20231026	173700	291604170	18740	18740	18740	18740	0
146	20231026	173600	291604170	18740	18740	18740	18740	0
147	20231026	173500	291604170	18740	18740	18740	18740	0
148	20231026	173400	291604170	18740	18740	18740	18740	0
149	20231026	173300	291604170	18740	18740	18740	18740	0
150	20231026	173200	291604170	18740	18740	18740	18740	0
151	20231026	173100	291604170	18740	18740	18740	18740	0
152	20231026	173000	291604170	18740	18740	18740	18740	124
153	20231026	172900	291604170	18740	18740	18740	18740	0
154	20231026	172800	291604170	18740	18740	18740	18740	0
155	20231026	172700	291604170	18740	18740	18740	18740	0
156	20231026	172600	291604170	18740	18740	18740	18740	0
157	20231026	172500	291604170	18740	18740	18740	18740	0
158	20231026	172400	291604170	18740	18740	18740	18740	0
159	20231026	172300	291604170	18740	18740	18740	18740	0
160	20231026	172200	291604170	18740	18740	18740	18740	0
161	20231026	172100	291604170	18740	18740	18740	18740	0
162	20231026	172000	291604170	18740	18740	18740	18740	0
163	20231026	171900	291604170	18740	18740	18740	18740	0
164	20231026	171800	291604170	18740	18740	18740	18740	0
165	20231026	171700	291604170	18740	18740	18740	18740	0
166	20231026	171600	291604170	18740	18740	18740	18740	0
167	20231026	171500	291604170	18740	18740	18740	18740	0
168	20231026	171400	291604170	18740	18740	18740	18740	0
169	20231026	171300	291604170	18740	18740	18740	18740	0
170	20231026	171200	291604170	18740	18740	18740	18740	0
171	20231026	171100	291604170	18740	18740	18740	18740	0
172	20231026	171000	291604170	18740	18740	18740	18740	0
173	20231026	170900	291604170	18740	18740	18740	18740	0
174	20231026	170800	291604170	18740	18740	18740	18740	0
175	20231026	170700	291604170	18740	18740	18740	18740	0
176	20231026	170600	291604170	18740	18740	18740	18740	0
177	20231026	170500	291604170	18740	18740	18740	18740	0
178	20231026	170400	291604170	18740	18740	18740	18740	0
179	20231026	170300	291604170	18740	18740	18740	18740	0
180	20231026	170200	291604170	18740	18740	18740	18740	0
181	20231026	170100	291604170	18740	18740	18740	18740	0
182	20231026	170000	291604170	18740	18740	18740	18740	124
183	20231026	165900	291604170	18740	18740	18740	18740	0
184	20231026	165800	291604170	18740	18740	18740	18740	0
185	20231026	165700	291604170	18740	18740	18740	18740	0
186	20231026	165600	291604170	18740	18740	18740	18740	0
187	20231026	165500	291604170	18740	18740	18740	18740	0
188	20231026	165400	291604170	18740	18740	18740	18740	0
189	20231026	165300	291604170	18740	18740	18740	18740	0
190	20231026	165200	291604170	18740	18740	18740	18740	0
191	20231026	165100	291604170	18740	18740	18740	18740	0
192	20231026	165000	291604170	18740	18740	18740	18740	0
193	20231026	164900	291604170	18740	18740	18740	18740	0
194	20231026	164800	291604170	18740	18740	18740	18740	0
195	20231026	164700	291604170	18740	18740	18740	18740	0
196	20231026	164600	291604170	18740	18740	18740	18740	0
197	20231026	164500	291604170	18740	18740	18740	18740	0
198	20231026	164400	291604170	18740	18740	18740	18740	0
199	20231026	164300	291604170	18740	18740	18740	18740	0
200	20231026	164200	291604170	18740	18740	18740	18740	0
201	20231026	164100	291604170	18740	18740	18740	18740	0
202	20231026	164000	291604170	18740	18740	18740	18740	0
203	20231026	163900	291604170	18740	18740	18740	18740	0
204	20231026	163800	291604170	18740	18740	18740	18740	0
205	20231026	163700	291604170	18740	18740	18740	18740	0
206	20231026	163600	291604170	18740	18740	18740	18740	0
207	20231026	163500	291604170	18740	18740	18740	18740	0
208	20231026	163400	291604170	18740	18740	18740	18740	0
209	20231026	163300	291604170	18740	18740	18740	18740	0
210	20231026	163200	291604170	18740	18740	18740	18740	0
211	20231026	163100	291604170	18740	18740	18740	18740	0
212	20231026	163000	291604170	18740	18740	18740	18740	124
213	20231026	162900	291604170	18740	18740	18740	18740	0
214	20231026	162800	291604170	18740	18740	18740	18740	0
215	20231026	162700	291604170	18740	18740	18740	18740	0
216	20231026	162600	291604170	18740	18740	18740	18740	0
217	20231026	162500	291604170	18740	18740	18740	18740	0
218	20231026	162400	291604170	18740	18740	18740	18740	0
219	20231026	162300	291604170	18740	18740	18740	18740	0
220	20231026	162200	291604170	18740	18740	18740	18740	0
221	20231026	162100	291604170	18740	18740	18740	18740	0
222	20231026	162000	291604170	18740	18740	18740	18740	0
223	20231026	161900	291604170	18740	18740	18740	18740	0
224	20231026	161800	291604170	18740	18740	18740	18740	0
225	20231026	161700	291604170	18740	18740	18740	18740	0
226	20231026	161600	291604170	18740	18740	18740	18740	0
227	20231026	161500	291604170	18740	18740	18740	18740	0
228	20231026	161400	291604170	18740	18740	18740	18740	0
229	20231026	161300	291604170	18740	18740	18740	18740	0
230	20231026	161200	291604170	18740	18740	18740	18740	0
231	20231026	161100	291604170	18740	18740	18740	18740	0
232	20231026	161000	291604170	18740	18740	18740	18740	0
233	20231026	160900	291604170	18740	18740	18740	18740	0
234	20231026	160800	291604170	18740	18740	18740	18740	0
235	20231026	160700	291604170	18740	18740	18740	18740	0
236	20231026	160600	291604170	18740	18740	18740	18740	0
237	20231026	160500	291604170	18740	18740	18740	18740	0
238	20231026	160400	291604170	18740	18740	18740	18740	0
239	20231026	160300	291604170	18740	18740	18740	18740	0
240	20231026	160200	291604170	18740	18740	18740	18740	0
241	20231026	160100	291604170	18740	18740	18740	18740	0
242	20231026	160000	291604170	18740	18740	18740	18740	124
243	20231026	155900	291604170	18740	18740	18740	18740	0
244	20231026	155800	291604170	18740	18740	18740	18740	0
245	20231026	155700	291604170	18740	18740	18740	18740	0
246	20231026	155600	291604170	18740	18740	18740	18740	0
247	20231026	155500	291604170	18740	18740	18740	18740	0
248	20231026	155400	291604170	18740	18740	18740	18740	0
249	20231026	155300	291604170	18740	18740	18740	18740	0
250	20231026	155200	291604170	18740	18740	18740	18740	0
251	20231026	155100	291604170	18740	18740	18740	18740	0
252	20231026	155000	291604170	18740	18740	18740	18740	0
253	20231026	154900	291604170	18740	18740	18740	18740	0
254	20231026	154800	291604170	18740	18740	18740	18740	0
255	20231026	154700	291604170	18740	18740	18740	18740	0
256	20231026	154600	291604170	18740	18740	18740	18740	0
257	20231026	154500	291604170	18740	18740	18740	18740	0
258	20231026	154400	291604170	18740	18740	18740	18740	0
259	20231026	154300	291604170	18740	18740	18740	18740	0
260	20231026	154200	291604170	18740	18740	18740	18740	0
261	20231026	154100	291604170	18740	18740	18740	18740	0
262	20231026	154000	291604170	18740	18740	18740	18740	0
263	20231026	153900	291604170	18740	18740	18740	18740	0
264	20231026	153800	291604170	18740	18740	18740	18740	0
265	20231026	153700	291604170	18740	18740	18740	18740	0
266	20231026	153600	291604170	18740	18740	18740	18740	0
267	20231026	153500	291604170	18740	18740	18740	18740	0
268	20231026	153400	291604170	18740	18740	18740	18740	0
269	20231026	153300	291604170	18740	18740	18740	18740	0
270	20231026	153200	291604170	18740	18740	18740	18740	0
271	20231026	153100	291604170	18740	18740	18740	18740	0
272	20231026	153000	291604170	18740	18740	18740	18740	248
273	20231026	152900	289280410	18710	18710	18710	18710	0
274	20231026	152800	289280410	18710	18710	18710	18710	0
275	20231026	152700	289280410	18710	18710	18710	18710	0
276	20231026	152600	289280410	18710	18710	18710	18710	0
277	20231026	152500	289280410	18710	18710	18710	18710	0
278	20231026	152400	289280410	18710	18710	18710	18710	0
279	20231026	152300	289280410	18710	18710	18710	18710	0
280	20231026	152200	289280410	18710	18710	18710	18710	0
281	20231026	152100	289280410	18710	18710	18710	18710	0
282	20231026	152000	289280410	18710	18710	18710	18710	0
283	20231026	151900	289280410	18710	18710	18710	18710	8
284	20231026	151800	289130730	18720	18750	18750	18720	69
285	20231026	151700	287838720	18750	18750	18750	18750	20
286	20231026	151600	287463720	18750	18750	18750	18750	20
287	20231026	151500	287088720	18720	18750	18750	18720	39
288	20231026	151400	286357500	18750	18750	18750	18750	20
289	20231026	151300	285982500	18750	18750	18750	18750	30
290	20231026	151200	285420000	18750	18750	18750	18750	21
291	20231026	151100	285026250	18750	18750	18750	18750	24
292	20231026	151000	284576250	18770	18750	18770	18750	26
293	20231026	150900	284088550	18750	18770	18770	18750	31
294	20231026	150800	283507100	18770	18770	18770	18770	30
295	20231026	150700	282944000	18770	18770	18770	18770	30
296	20231026	150600	282380900	18770	18770	18770	18770	21
297	20231026	150500	281986730	18770	18750	18770	18750	35
298	20231026	150400	281330040	18760	18760	18770	18760	28
299	20231026	150300	280804550	18770	18770	18770	18760	32
300	20231026	150200	280203930	18760	18730	18760	18730	512
301	20231026	150100	270614120	18720	18720	18730	18720	24
302	20231026	150000	270164630	18730	18730	18730	18720	80
303	20231026	145900	268666240	18730	18730	18730	18720	22
304	20231026	145800	268254190	18720	18730	18730	18720	58
305	20231026	145700	267167860	18720	18730	18730	18720	197
306	20231026	145600	263478070	18730	18720	18730	18720	21
307	20231026	145500	263084750	18730	18730	18730	18720	31
308	20231026	145400	262504130	18730	18700	18730	18700	54
309	20231026	145300	261492800	18700	18700	18700	18700	8
310	20231026	145200	261343200	18730	18730	18730	18730	0
311	20231026	145100	261343200	18730	18710	18730	18710	34
312	20231026	145000	260706640	18710	18710	18720	18710	8
313	20231026	144900	260556950	18710	18710	18710	18710	0
314	20231026	144800	260556950	18710	18710	18710	18710	2
315	20231026	144700	260519530	18710	18710	18710	18710	2
316	20231026	144600	260482110	18710	18710	18710	18710	0
317	20231026	144500	260482110	18710	18710	18710	18710	2
318	20231026	144400	260444690	18720	18720	18720	18720	198
319	20231026	144300	256738130	18720	18720	18720	18720	3
320	20231026	144200	256681970	18760	18760	18760	18760	0
321	20231026	144100	256681970	18760	18760	18760	18760	0
322	20231026	144000	256681970	18760	18730	18760	18730	13
323	20231026	143900	256438160	18720	18720	18720	18710	3
324	20231026	143800	256382010	18710	18710	18710	18710	0
325	20231026	143700	256382010	18710	18710	18710	18710	300
326	20231026	143600	250769010	18710	18710	18710	18710	97
327	20231026	143500	248954140	18710	18710	18710	18710	4
328	20231026	143400	248879300	18710	18710	18710	18710	0
329	20231026	143300	248879300	18710	18710	18710	18710	90
330	20231026	143200	247195400	18700	18700	18700	18700	0
331	20231026	143100	247195400	18700	18700	18700	18700	0
332	20231026	143000	247195400	18700	18700	18700	18700	3
333	20231026	142900	247139300	18700	18700	18700	18700	145
334	20231026	142800	244427800	18700	18710	18710	18700	58
335	20231026	142700	243343140	18710	18710	18710	18710	5
336	20231026	142600	243249590	18710	18710	18710	18710	200
337	20231026	142500	239507590	18770	18770	18770	18770	0
338	20231026	142400	239507590	18770	18770	18770	18770	0
339	20231026	142300	239507590	18770	18770	18770	18770	27
340	20231026	142200	239000800	18770	18770	18770	18770	0
341	20231026	142100	239000800	18770	18770	18770	18770	0
342	20231026	142000	239000800	18770	18770	18770	18770	1
343	20231026	141900	238982030	18730	18730	18730	18730	0
344	20231026	141800	238982030	18730	18730	18730	18730	0
345	20231026	141700	238982030	18730	18730	18730	18730	0
346	20231026	141600	238982030	18730	18730	18730	18730	0
347	20231026	141500	238982030	18730	18730	18730	18730	89
348	20231026	141400	237315060	18770	18770	18770	18770	0
349	20231026	141300	237315060	18770	18730	18770	18730	152
350	20231026	141200	234468020	18730	18730	18730	18730	0
351	20231026	141100	234468020	18730	18730	18730	18730	0
352	20231026	141000	234468020	18730	18730	18730	18730	0
353	20231026	140900	234468020	18730	18730	18730	18730	0
354	20231026	140800	234468020	18730	18730	18730	18730	0
355	20231026	140700	234468020	18730	18730	18730	18730	0
356	20231026	140600	234468020	18730	18730	18730	18730	131
357	20231026	140500	232014390	18730	18730	18730	18730	10
358	20231026	140400	231827090	18730	18730	18730	18730	1
359	20231026	140300	231808360	18730	18730	18730	18730	20
360	20231026	140200	231433760	18700	18700	18700	18700	0
361	20231026	140100	231433760	18700	18700	18700	18700	0
362	20231026	140000	231433760	18700	18700	18700	18700	0
363	20231026	135900	231433760	18700	18700	18700	18700	0
364	20231026	135800	231433760	18700	18700	18700	18700	0
365	20231026	135700	231433760	18700	18700	18700	18700	0
366	20231026	135600	231433760	18700	18700	18700	18700	50
367	20231026	135500	230498760	18700	18700	18700	18700	0
368	20231026	135400	230498760	18700	18700	18700	18700	77
369	20231026	135300	229058860	18700	18700	18700	18700	0
370	20231026	135200	229058860	18700	18700	18700	18700	0
371	20231026	135100	229058860	18700	18700	18700	18700	0
372	20231026	135000	229058860	18700	18700	18700	18700	0
373	20231026	134900	229058860	18700	18700	18700	18700	18
374	20231026	134800	228722260	18700	18700	18700	18700	103
375	20231026	134700	226796160	18700	18700	18700	18700	0
376	20231026	134600	226796160	18700	18700	18700	18700	100
377	20231026	134500	224926160	18700	18700	18700	18700	28
378	20231026	134400	224402560	18700	18700	18700	18700	15
379	20231026	134300	224122060	18700	18700	18700	18700	0
380	20231026	134200	224122060	18700	18700	18700	18700	1
381	20231026	134100	224103360	18700	18700	18700	18700	0
382	20231026	134000	224103360	18700	18700	18700	18700	10
383	20231026	133900	223916360	18710	18710	18710	18710	0
384	20231026	133800	223916360	18710	18710	18710	18710	0
385	20231026	133700	223916360	18710	18710	18710	18710	0
386	20231026	133600	223916360	18710	18710	18710	18710	0
387	20231026	133500	223916360	18710	18710	18710	18710	0
388	20231026	133400	223916360	18710	18710	18710	18710	0
389	20231026	133300	223916360	18710	18710	18710	18710	46
390	20231026	133200	223055700	18670	18670	18670	18670	20
391	20231026	133100	222682300	18670	18690	18690	18670	297
392	20231026	133000	217135600	18690	18690	18690	18690	1
393	20231026	132900	217116910	18690	18690	18690	18690	52
394	20231026	132800	216145030	18690	18690	18690	18690	34
395	20231026	132700	215509570	18700	18700	18700	18700	482
396	20231026	132600	206496170	18710	18720	18720	18710	415
397	20231026	132500	198731510	18720	18720	18720	18720	0
398	20231026	132400	198731510	18720	18720	18720	18720	0
399	20231026	132300	198731510	18720	18720	18720	18720	0
400	20231026	132200	198731510	18720	18720	18720	18720	63
401	20231026	132100	197552150	18720	18730	18730	18720	282
402	20231026	132000	192272730	18730	18730	18730	18730	0
403	20231026	131900	192272730	18730	18730	18730	18730	0
404	20231026	131800	192272730	18730	18730	18730	18730	0
405	20231026	131700	192272730	18730	18730	18730	18730	1
406	20231026	131600	192254000	18750	18750	18750	18750	0
407	20231026	131500	192254000	18750	18750	18750	18750	0
408	20231026	131400	192254000	18750	18750	18750	18750	0
409	20231026	131300	192254000	18750	18740	18750	18740	28
410	20231026	131200	191729020	18770	18770	18770	18770	0
411	20231026	131100	191729020	18770	18770	18770	18770	0
412	20231026	131000	191729020	18770	18770	18770	18770	0
413	20231026	130900	191729020	18770	18770	18770	18770	0
414	20231026	130800	191729020	18770	18770	18770	18770	0
415	20231026	130700	191729020	18770	18770	18770	18770	0
416	20231026	130600	191729020	18770	18770	18770	18770	5
417	20231026	130500	191635170	18770	18770	18770	18770	0
418	20231026	130400	191635170	18770	18770	18770	18770	0
419	20231026	130300	191635170	18770	18770	18770	18770	0
420	20231026	130200	191635170	18770	18770	18770	18770	0
421	20231026	130100	191635170	18770	18770	18770	18770	0
422	20231026	130000	191635170	18770	18770	18770	18770	0
423	20231026	125900	191635170	18770	18770	18770	18770	1
424	20231026	125800	191616400	18720	18750	18750	18720	300
425	20231026	125700	185999630	18780	18780	18780	18780	0
426	20231026	125600	185999630	18780	18780	18780	18780	3
427	20231026	125500	185943290	18780	18780	18780	18780	0
428	20231026	125400	185943290	18780	18780	18780	18780	0
429	20231026	125300	185943290	18780	18780	18780	18780	0
430	20231026	125200	185943290	18780	18780	18780	18780	0
431	20231026	125100	185943290	18780	18780	18780	18780	0
432	20231026	125000	185943290	18780	18780	18780	18780	0
433	20231026	124900	185943290	18780	18780	18780	18780	0
434	20231026	124800	185943290	18780	18780	18780	18780	0
435	20231026	124700	185943290	18780	18780	18780	18780	0
436	20231026	124600	185943290	18780	18780	18780	18780	0
437	20231026	124500	185943290	18780	18780	18780	18780	0
438	20231026	124400	185943290	18780	18780	18780	18780	0
439	20231026	124300	185943290	18780	18780	18780	18780	0
440	20231026	124200	185943290	18780	18780	18780	18780	0
441	20231026	124100	185943290	18780	18780	18780	18780	0
442	20231026	124000	185943290	18780	18780	18780	18780	0
443	20231026	123900	185943290	18780	18760	18780	18760	144
444	20231026	123800	183240400	18760	18760	18760	18760	0
445	20231026	123700	183240400	18760	18760	18760	18760	0
446	20231026	123600	183240400	18760	18760	18760	18760	0
447	20231026	123500	183240400	18760	18760	18760	18760	0
448	20231026	123400	183240400	18760	18760	18760	18760	0
449	20231026	123300	183240400	18760	18760	18760	18760	0
450	20231026	123200	183240400	18760	18760	18760	18760	0
451	20231026	123100	183240400	18760	18760	18760	18760	0
452	20231026	123000	183240400	18760	18760	18760	18760	0
453	20231026	122900	183240400	18760	18760	18760	18760	1
454	20231026	122800	183221640	18740	18740	18740	18740	0
455	20231026	122700	183221640	18740	18740	18740	18740	0
456	20231026	122600	183221640	18740	18740	18740	18740	0
457	20231026	122500	183221640	18740	18740	18740	18740	0
458	20231026	122400	183221640	18740	18740	18740	18740	0
459	20231026	122300	183221640	18740	18740	18740	18740	0
460	20231026	122200	183221640	18740	18740	18740	18740	0
461	20231026	122100	183221640	18740	18740	18740	18740	0
462	20231026	122000	183221640	18740	18740	18740	18740	0
463	20231026	121900	183221640	18740	18740	18740	18740	0
464	20231026	121800	183221640	18740	18740	18740	18740	0
465	20231026	121700	183221640	18740	18740	18740	18740	0
466	20231026	121600	183221640	18740	18740	18740	18740	0
467	20231026	121500	183221640	18740	18740	18740	18740	0
468	20231026	121400	183221640	18740	18740	18740	18740	15
469	20231026	121300	182940540	18740	18740	18740	18740	0
470	20231026	121200	182940540	18740	18740	18740	18740	0
471	20231026	121100	182940540	18740	18740	18740	18740	0
472	20231026	121000	182940540	18740	18760	18760	18740	51
473	20231026	120900	181984690	18800	18800	18800	18800	0
474	20231026	120800	181984690	18800	18800	18800	18800	0
475	20231026	120700	181984690	18800	18800	18800	18800	0
476	20231026	120600	181984690	18800	18800	18800	18800	0
477	20231026	120500	181984690	18800	18800	18800	18800	0
478	20231026	120400	181984690	18800	18800	18800	18800	0
479	20231026	120300	181984690	18800	18800	18800	18800	1
480	20231026	120200	181965890	18790	18790	18790	18790	0
481	20231026	120100	181965890	18790	18770	18790	18770	61
482	20231026	120000	180819900	18770	18770	18770	18770	0
483	20231026	115900	180819900	18770	18770	18770	18770	0
484	20231026	115800	180819900	18770	18770	18770	18770	0
485	20231026	115700	180819900	18770	18770	18770	18770	3
486	20231026	115600	180763590	18750	18750	18750	18750	1
487	20231026	115500	180744840	18770	18770	18770	18770	0
488	20231026	115400	180744840	18770	18770	18770	18770	0
489	20231026	115300	180744840	18770	18770	18770	18770	0
490	20231026	115200	180744840	18770	18770	18770	18770	0
491	20231026	115100	180744840	18770	18770	18770	18770	0
492	20231026	115000	180744840	18770	18770	18770	18770	1
493	20231026	114900	180726070	18770	18770	18770	18770	0
494	20231026	114800	180726070	18770	18770	18770	18770	0
495	20231026	114700	180726070	18770	18770	18770	18770	0
496	20231026	114600	180726070	18770	18770	18770	18770	0
497	20231026	114500	180726070	18770	18770	18770	18770	0
498	20231026	114400	180726070	18770	18770	18770	18770	0
499	20231026	114300	180726070	18770	18770	18770	18770	1
500	20231026	114200	180707300	18740	18740	18740	18740	1
501	20231026	114100	180688560	18730	18730	18730	18730	0
502	20231026	114000	180688560	18730	18730	18730	18730	0
503	20231026	113900	180688560	18730	18730	18730	18730	0
504	20231026	113800	180688560	18730	18730	18730	18730	100
505	20231026	113700	178815560	18710	18710	18710	18710	0
506	20231026	113600	178815560	18710	18710	18710	18710	0
507	20231026	113500	178815560	18710	18710	18710	18710	0
508	20231026	113400	178815560	18710	18710	18710	18710	0
509	20231026	113300	178815560	18710	18710	18710	18710	0
510	20231026	113200	178815560	18710	18710	18710	18710	0
511	20231026	113100	178815560	18710	18740	18740	18710	119
512	20231026	113000	176587330	18760	18760	18760	18760	0
513	20231026	112900	176587330	18760	18760	18760	18760	0
514	20231026	112800	176587330	18760	18760	18760	18740	926
515	20231026	112700	159226260	18770	18770	18770	18770	73
516	20231026	112600	157856050	18770	18810	18810	18770	3164
517	20231026	112500	98380000	18810	18810	18810	18810	0
518	20231026	112400	98380000	18810	18810	18810	18810	0
519	20231026	112300	98380000	18810	18830	18830	18810	160
520	20231026	112200	95370000	18830	18830	18830	18830	0
521	20231026	112100	95370000	18830	18830	18830	18830	0
522	20231026	112000	95370000	18830	18830	18830	18830	5
523	20231026	111900	95275850	18830	18830	18830	18830	0
524	20231026	111800	95275850	18830	18830	18830	18830	0
525	20231026	111700	95275850	18830	18830	18830	18830	0
526	20231026	111600	95275850	18830	18830	18830	18830	0
527	20231026	111500	95275850	18830	18830	18830	18830	0
528	20231026	111400	95275850	18830	18830	18830	18830	0
529	20231026	111300	95275850	18830	18830	18830	18830	0
530	20231026	111200	95275850	18830	18830	18830	18830	0
531	20231026	111100	95275850	18830	18810	18830	18810	162
532	20231026	111000	92228430	18830	18830	18830	18830	0
533	20231026	110900	92228430	18830	18830	18830	18830	0
534	20231026	110800	92228430	18830	18830	18830	18830	1
535	20231026	110700	92209600	18810	18810	18810	18810	0
536	20231026	110600	92209600	18810	18810	18810	18810	0
537	20231026	110500	92209600	18810	18810	18810	18810	0
538	20231026	110400	92209600	18810	18810	18810	18810	0
539	20231026	110300	92209600	18810	18810	18810	18810	33
540	20231026	110200	91588870	18810	18810	18810	18810	0
541	20231026	110100	91588870	18810	18810	18810	18810	0
542	20231026	110000	91588870	18810	18810	18810	18810	0
543	20231026	105900	91588870	18810	18810	18810	18810	0
544	20231026	105800	91588870	18810	18810	18810	18810	2
545	20231026	105700	91551250	18810	18810	18810	18810	0
546	20231026	105600	91551250	18810	18810	18810	18810	0
547	20231026	105500	91551250	18810	18820	18820	18810	332
548	20231026	105400	85303180	18820	18820	18820	18820	0
549	20231026	105300	85303180	18820	18830	18830	18820	169
550	20231026	105200	82121010	18840	18840	18840	18840	37
551	20231026	105100	81423930	18840	18840	18840	18840	14
552	20231026	105000	81160170	18840	18840	18840	18840	46
553	20231026	104900	80293530	18840	18840	18840	18840	0
554	20231026	104800	80293530	18840	18840	18840	18840	0
555	20231026	104700	80293530	18840	18840	18840	18840	55
556	20231026	104600	79257330	18840	18840	18840	18840	6
557	20231026	104500	79144290	18840	18840	18840	18840	0
558	20231026	104400	79144290	18840	18840	18840	18840	0
559	20231026	104300	79144290	18840	18840	18840	18840	0
560	20231026	104200	79144290	18840	18840	18840	18840	24
561	20231026	104100	78692130	18840	18840	18840	18840	5
562	20231026	104000	78597930	18830	18830	18830	18830	0
563	20231026	103900	78597930	18830	18820	18830	18820	162
564	20231026	103800	75549070	18820	18820	18820	18820	0
565	20231026	103700	75549070	18820	18820	18820	18820	0
566	20231026	103600	75549070	18820	18820	18820	18820	0
567	20231026	103500	75549070	18820	18820	18820	18820	21
568	20231026	103400	75153850	18810	18810	18810	18810	0
569	20231026	103300	75153850	18810	18810	18810	18810	0
570	20231026	103200	75153850	18810	18810	18810	18810	0
571	20231026	103100	75153850	18810	18810	18810	18810	0
572	20231026	103000	75153850	18810	18810	18810	18810	104
573	20231026	102900	73197610	18830	18830	18830	18830	0
574	20231026	102800	73197610	18830	18810	18830	18810	23
575	20231026	102700	72764950	18810	18810	18810	18810	2
576	20231026	102600	72727330	18810	18810	18810	18810	2
577	20231026	102500	72689710	18810	18810	18810	18810	1
578	20231026	102400	72670900	18780	18780	18780	18780	0
579	20231026	102300	72670900	18780	18780	18780	18780	0
580	20231026	102200	72670900	18780	18780	18780	18780	0
581	20231026	102100	72670900	18780	18780	18780	18780	0
582	20231026	102000	72670900	18780	18780	18780	18780	0
583	20231026	101900	72670900	18780	18780	18780	18780	0
584	20231026	101800	72670900	18780	18780	18780	18780	0
585	20231026	101700	72670900	18780	18820	18820	18780	107
586	20231026	101600	70660920	18840	18840	18840	18840	5
587	20231026	101500	70566720	18840	18840	18840	18840	0
588	20231026	101400	70566720	18840	18780	18840	18780	46
589	20231026	101300	69702120	18850	18850	18850	18850	13
590	20231026	101200	69457070	18800	18790	18800	18790	25
591	20231026	101100	68987190	18780	18780	18780	18780	3
592	20231026	101000	68930850	18790	18780	18790	18780	71
593	20231026	100900	67597460	18770	18770	18770	18770	0
594	20231026	100800	67597460	18770	18770	18770	18770	12
595	20231026	100700	67372220	18770	18770	18770	18770	27
596	20231026	100600	66865430	18760	18760	18760	18760	0
597	20231026	100500	66865430	18760	18760	18760	18760	0
598	20231026	100400	66865430	18760	18760	18760	18760	0
599	20231026	100300	66865430	18760	18760	18760	18760	0
600	20231026	100200	66865430	18760	18760	18760	18760	0
601	20231026	100100	66865430	18760	18760	18760	18750	1150
602	20231026	100000	45291930	18760	18790	18790	18760	200
603	20231026	095900	41537630	18800	18800	18800	18800	0
604	20231026	095800	41537630	18800	18800	18800	18800	0
605	20231026	095700	41537630	18800	18830	18830	18800	370
606	20231026	095600	34577730	18830	18830	18830	18830	0
607	20231026	095500	34577730	18830	18830	18830	18830	0
608	20231026	095400	34577730	18830	18830	18830	18830	0
609	20231026	095300	34577730	18830	18830	18830	18830	0
610	20231026	095200	34577730	18830	18820	18830	18820	55
611	20231026	095100	33542440	18780	18780	18780	18780	0
612	20231026	095000	33542440	18780	18780	18780	18780	0
613	20231026	094900	33542440	18780	18780	18780	18780	0
614	20231026	094800	33542440	18780	18780	18780	18780	0
615	20231026	094700	33542440	18780	18780	18780	18780	0
616	20231026	094600	33542440	18780	18780	18780	18780	0
617	20231026	094500	33542440	18780	18780	18780	18780	0
618	20231026	094400	33542440	18780	18780	18780	18780	0
619	20231026	094300	33542440	18780	18780	18780	18780	0
620	20231026	094200	33542440	18780	18780	18780	18780	0
621	20231026	094100	33542440	18780	18780	18780	18780	0
622	20231026	094000	33542440	18780	18780	18780	18780	47
623	20231026	093900	32659780	18770	18770	18770	18770	1
624	20231026	093800	32641010	18770	18770	18770	18760	13
625	20231026	093700	32397090	18770	18770	18770	18770	7
626	20231026	093600	32265700	18770	18780	18780	18770	174
627	20231026	093500	28999670	18770	18770	18770	18770	0
628	20231026	093400	28999670	18770	18790	18790	18770	63
629	20231026	093300	27816630	18790	18790	18790	18790	6
630	20231026	093200	27703890	18790	18790	18790	18790	21
631	20231026	093100	27309300	18790	18790	18790	18790	1
632	20231026	093000	27290510	18790	18790	18790	18790	1
633	20231026	092900	27271720	18790	18790	18790	18790	6
634	20231026	092800	27158980	18770	18780	18780	18770	16
635	20231026	092700	26858610	18790	18790	18790	18790	2
636	20231026	092600	26821030	18780	18780	18780	18780	10
637	20231026	092500	26633230	18780	18820	18820	18780	604
638	20231026	092400	15275650	18830	18840	18840	18830	19
639	20231026	092300	14917730	18820	18820	18820	18820	0
640	20231026	092200	14917730	18820	18820	18820	18820	0
641	20231026	092100	14917730	18820	18820	18820	18820	0
642	20231026	092000	14917730	18820	18830	18830	18820	50
643	20231026	091900	13976720	18810	18810	18810	18810	0
644	20231026	091800	13976720	18810	18810	18810	18810	0
645	20231026	091700	13976720	18810	18820	18820	18810	23
646	20231026	091600	13543870	18820	18820	18820	18820	0
647	20231026	091500	13543870	18820	18820	18820	18820	20
648	20231026	091400	13167470	18810	18810	18810	18810	0
649	20231026	091300	13167470	18810	18810	18810	18800	51
650	20231026	091200	12208570	18810	18810	18810	18810	39
651	20231026	091100	11474980	18810	18860	18860	18810	78
652	20231026	091000	10005730	18870	18870	18870	18870	5
653	20231026	090900	9911380	18850	18840	18850	18840	53
654	20231026	090800	8912390	18840	18840	18840	18840	0
655	20231026	090700	8912390	18840	18850	18850	18840	15
656	20231026	090600	8629670	18850	18850	18850	18850	10
657	20231026	090500	8441170	18840	18840	18840	18840	28
658	20231026	090400	7913650	18830	18830	18830	18830	0
659	20231026	090300	7913650	18830	18800	18860	18740	293
660	20231026	090200	2417040	18800	18820	18820	18740	58
661	20231026	090100	1327960	18820	18840	18840	18820	7
662	20231026	090000	1196100	18840	19000	19000	18840	63