KissMeData/101670/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	194800	49651871480	15560	15560	15560	15560	647
3	20231017	194700	49651871480	15560	15560	15560	15560	0
4	20231017	194600	49651871480	15560	15560	15560	15560	0
5	20231017	194500	49651871480	15560	15560	15560	15560	0
6	20231017	194400	49651871480	15560	15560	15560	15560	0
7	20231017	194300	49651871480	15560	15560	15560	15560	0
8	20231017	194200	49651871480	15560	15560	15560	15560	0
9	20231017	194100	49651871480	15560	15560	15560	15560	0
10	20231017	194000	49651871480	15560	15560	15560	15560	0
11	20231017	193900	49651871480	15560	15560	15560	15560	0
12	20231017	193800	49651871480	15560	15560	15560	15560	0
13	20231017	193700	49651871480	15560	15560	15560	15560	0
14	20231017	193600	49651871480	15560	15560	15560	15560	0
15	20231017	193500	49651871480	15560	15560	15560	15560	0
16	20231017	193400	49651871480	15560	15560	15560	15560	0
17	20231017	193300	49651871480	15560	15560	15560	15560	0
18	20231017	193200	49651871480	15560	15560	15560	15560	0
19	20231017	193100	49651871480	15560	15560	15560	15560	0
20	20231017	193000	49651871480	15560	15560	15560	15560	0
21	20231017	192900	49651871480	15560	15560	15560	15560	0
22	20231017	192800	49651871480	15560	15560	15560	15560	0
23	20231017	192700	49651871480	15560	15560	15560	15560	0
24	20231017	192600	49651871480	15560	15560	15560	15560	0
25	20231017	192500	49651871480	15560	15560	15560	15560	0
26	20231017	192400	49651871480	15560	15560	15560	15560	0
27	20231017	192300	49651871480	15560	15560	15560	15560	0
28	20231017	192200	49651871480	15560	15560	15560	15560	0
29	20231017	192100	49651871480	15560	15560	15560	15560	0
30	20231017	192000	49651871480	15560	15560	15560	15560	0
31	20231017	191900	49651871480	15560	15560	15560	15560	0
32	20231017	191800	49651871480	15560	15560	15560	15560	647
33	20231017	191700	49651871480	15560	15560	15560	15560	0
34	20231017	191600	49651871480	15560	15560	15560	15560	0
35	20231017	191500	49651871480	15560	15560	15560	15560	0
36	20231017	191400	49651871480	15560	15560	15560	15560	0
37	20231017	191300	49651871480	15560	15560	15560	15560	0
38	20231017	191200	49651871480	15560	15560	15560	15560	0
39	20231017	191100	49651871480	15560	15560	15560	15560	0
40	20231017	191000	49651871480	15560	15560	15560	15560	0
41	20231017	190900	49651871480	15560	15560	15560	15560	0
42	20231017	190800	49651871480	15560	15560	15560	15560	0
43	20231017	190700	49651871480	15560	15560	15560	15560	0
44	20231017	190600	49651871480	15560	15560	15560	15560	0
45	20231017	190500	49651871480	15560	15560	15560	15560	0
46	20231017	190400	49651871480	15560	15560	15560	15560	0
47	20231017	190300	49651871480	15560	15560	15560	15560	0
48	20231017	190200	49651871480	15560	15560	15560	15560	0
49	20231017	190100	49651871480	15560	15560	15560	15560	0
50	20231017	190000	49651871480	15560	15560	15560	15560	0
51	20231017	185900	49651871480	15560	15560	15560	15560	0
52	20231017	185800	49651871480	15560	15560	15560	15560	0
53	20231017	185700	49651871480	15560	15560	15560	15560	0
54	20231017	185600	49651871480	15560	15560	15560	15560	0
55	20231017	185500	49651871480	15560	15560	15560	15560	0
56	20231017	185400	49651871480	15560	15560	15560	15560	0
57	20231017	185300	49651871480	15560	15560	15560	15560	0
58	20231017	185200	49651871480	15560	15560	15560	15560	0
59	20231017	185100	49651871480	15560	15560	15560	15560	0
60	20231017	185000	49651871480	15560	15560	15560	15560	0
61	20231017	184900	49651871480	15560	15560	15560	15560	0
62	20231017	184800	49651871480	15560	15560	15560	15560	647
63	20231017	184700	49651871480	15560	15560	15560	15560	0
64	20231017	184600	49651871480	15560	15560	15560	15560	0
65	20231017	184500	49651871480	15560	15560	15560	15560	0
66	20231017	184400	49651871480	15560	15560	15560	15560	0
67	20231017	184300	49651871480	15560	15560	15560	15560	0
68	20231017	184200	49651871480	15560	15560	15560	15560	0
69	20231017	184100	49651871480	15560	15560	15560	15560	0
70	20231017	184000	49651871480	15560	15560	15560	15560	0
71	20231017	183900	49651871480	15560	15560	15560	15560	0
72	20231017	183800	49651871480	15560	15560	15560	15560	0
73	20231017	183700	49651871480	15560	15560	15560	15560	0
74	20231017	183600	49651871480	15560	15560	15560	15560	0
75	20231017	183500	49651871480	15560	15560	15560	15560	0
76	20231017	183400	49651871480	15560	15560	15560	15560	0
77	20231017	183300	49651871480	15560	15560	15560	15560	0
78	20231017	183200	49651871480	15560	15560	15560	15560	0
79	20231017	183100	49651871480	15560	15560	15560	15560	0
80	20231017	183000	49651871480	15560	15560	15560	15560	0
81	20231017	182900	49651871480	15560	15560	15560	15560	0
82	20231017	182800	49651871480	15560	15560	15560	15560	0
83	20231017	182700	49651871480	15560	15560	15560	15560	0
84	20231017	182600	49651871480	15560	15560	15560	15560	0
85	20231017	182500	49651871480	15560	15560	15560	15560	0
86	20231017	182400	49651871480	15560	15560	15560	15560	0
87	20231017	182300	49651871480	15560	15560	15560	15560	0
88	20231017	182200	49651871480	15560	15560	15560	15560	0
89	20231017	182100	49651871480	15560	15560	15560	15560	0
90	20231017	182000	49651871480	15560	15560	15560	15560	0
91	20231017	181900	49651871480	15560	15560	15560	15560	0
92	20231017	181800	49651871480	15560	15560	15560	15560	647
93	20231017	181700	49651871480	15560	15560	15560	15560	0
94	20231017	181600	49651871480	15560	15560	15560	15560	0
95	20231017	181500	49651871480	15560	15560	15560	15560	0
96	20231017	181400	49651871480	15560	15560	15560	15560	0
97	20231017	181300	49651871480	15560	15560	15560	15560	0
98	20231017	181200	49651871480	15560	15560	15560	15560	0
99	20231017	181100	49651871480	15560	15560	15560	15560	0
100	20231017	181000	49651871480	15560	15560	15560	15560	0
101	20231017	180900	49651871480	15560	15560	15560	15560	0
102	20231017	180800	49651871480	15560	15560	15560	15560	0
103	20231017	180700	49651871480	15560	15560	15560	15560	0
104	20231017	180600	49651871480	15560	15560	15560	15560	0
105	20231017	180500	49651871480	15560	15560	15560	15560	0
106	20231017	180400	49651871480	15560	15560	15560	15560	0
107	20231017	180300	49651871480	15560	15560	15560	15560	0
108	20231017	180200	49651871480	15560	15560	15560	15560	0
109	20231017	180100	49651871480	15560	15560	15560	15560	0
110	20231017	180000	49651871480	15560	15560	15560	15560	0
111	20231017	175900	49651871480	15560	15560	15560	15560	0
112	20231017	175800	49651871480	15560	15560	15560	15560	0
113	20231017	175700	49651871480	15560	15560	15560	15560	0
114	20231017	175600	49651871480	15560	15560	15560	15560	0
115	20231017	175500	49651871480	15560	15560	15560	15560	0
116	20231017	175400	49651871480	15560	15560	15560	15560	0
117	20231017	175300	49651871480	15560	15560	15560	15560	0
118	20231017	175200	49651871480	15560	15560	15560	15560	0
119	20231017	175100	49651871480	15560	15560	15560	15560	0
120	20231017	175000	49651871480	15560	15560	15560	15560	0
121	20231017	174900	49651871480	15560	15560	15560	15560	0
122	20231017	174800	49651871480	15560	15560	15560	15560	647
123	20231017	174700	49651871480	15560	15560	15560	15560	0
124	20231017	174600	49651871480	15560	15560	15560	15560	0
125	20231017	174500	49651871480	15560	15560	15560	15560	0
126	20231017	174400	49651871480	15560	15560	15560	15560	0
127	20231017	174300	49651871480	15560	15560	15560	15560	0
128	20231017	174200	49651871480	15560	15560	15560	15560	0
129	20231017	174100	49651871480	15560	15560	15560	15560	0
130	20231017	174000	49651871480	15560	15560	15560	15560	0
131	20231017	173900	49651871480	15560	15560	15560	15560	0
132	20231017	173800	49651871480	15560	15560	15560	15560	0
133	20231017	173700	49651871480	15560	15560	15560	15560	0
134	20231017	173600	49651871480	15560	15560	15560	15560	0
135	20231017	173500	49651871480	15560	15560	15560	15560	0
136	20231017	173400	49651871480	15560	15560	15560	15560	0
137	20231017	173300	49651871480	15560	15560	15560	15560	0
138	20231017	173200	49651871480	15560	15560	15560	15560	0
139	20231017	173100	49651871480	15560	15560	15560	15560	0
140	20231017	173000	49651871480	15560	15560	15560	15560	0
141	20231017	172900	49651871480	15560	15560	15560	15560	0
142	20231017	172800	49651871480	15560	15560	15560	15560	0
143	20231017	172700	49651871480	15560	15560	15560	15560	0
144	20231017	172600	49651871480	15560	15560	15560	15560	0
145	20231017	172500	49651871480	15560	15560	15560	15560	0
146	20231017	172400	49651871480	15560	15560	15560	15560	0
147	20231017	172300	49651871480	15560	15560	15560	15560	0
148	20231017	172200	49651871480	15560	15560	15560	15560	0
149	20231017	172100	49651871480	15560	15560	15560	15560	0
150	20231017	172000	49651871480	15560	15560	15560	15560	0
151	20231017	171900	49651871480	15560	15560	15560	15560	0
152	20231017	171800	49651871480	15560	15560	15560	15560	647
153	20231017	171700	49651871480	15560	15560	15560	15560	0
154	20231017	171600	49651871480	15560	15560	15560	15560	0
155	20231017	171500	49651871480	15560	15560	15560	15560	0
156	20231017	171400	49651871480	15560	15560	15560	15560	0
157	20231017	171300	49651871480	15560	15560	15560	15560	0
158	20231017	171200	49651871480	15560	15560	15560	15560	0
159	20231017	171100	49651871480	15560	15560	15560	15560	0
160	20231017	171000	49651871480	15560	15560	15560	15560	0
161	20231017	170900	49651871480	15560	15560	15560	15560	0
162	20231017	170800	49651871480	15560	15560	15560	15560	0
163	20231017	170700	49651871480	15560	15560	15560	15560	0
164	20231017	170600	49651871480	15560	15560	15560	15560	0
165	20231017	170500	49651871480	15560	15560	15560	15560	0
166	20231017	170400	49651871480	15560	15560	15560	15560	0
167	20231017	170300	49651871480	15560	15560	15560	15560	0
168	20231017	170200	49651871480	15560	15560	15560	15560	0
169	20231017	170100	49651871480	15560	15560	15560	15560	0
170	20231017	170000	49651871480	15560	15560	15560	15560	0
171	20231017	165900	49651871480	15560	15560	15560	15560	0
172	20231017	165800	49651871480	15560	15560	15560	15560	0
173	20231017	165700	49651871480	15560	15560	15560	15560	0
174	20231017	165600	49651871480	15560	15560	15560	15560	0
175	20231017	165500	49651871480	15560	15560	15560	15560	0
176	20231017	165400	49651871480	15560	15560	15560	15560	0
177	20231017	165300	49651871480	15560	15560	15560	15560	0
178	20231017	165200	49651871480	15560	15560	15560	15560	0
179	20231017	165100	49651871480	15560	15560	15560	15560	0
180	20231017	165000	49651871480	15560	15560	15560	15560	0
181	20231017	164900	49651871480	15560	15560	15560	15560	0
182	20231017	164800	49651871480	15560	15560	15560	15560	647
183	20231017	164700	49651871480	15560	15560	15560	15560	0
184	20231017	164600	49651871480	15560	15560	15560	15560	0
185	20231017	164500	49651871480	15560	15560	15560	15560	0
186	20231017	164400	49651871480	15560	15560	15560	15560	0
187	20231017	164300	49651871480	15560	15560	15560	15560	0
188	20231017	164200	49651871480	15560	15560	15560	15560	0
189	20231017	164100	49651871480	15560	15560	15560	15560	0
190	20231017	164000	49651871480	15560	15560	15560	15560	0
191	20231017	163900	49651871480	15560	15560	15560	15560	0
192	20231017	163800	49651871480	15560	15560	15560	15560	0
193	20231017	163700	49651871480	15560	15560	15560	15560	0
194	20231017	163600	49651871480	15560	15560	15560	15560	0
195	20231017	163500	49651871480	15560	15560	15560	15560	0
196	20231017	163400	49651871480	15560	15560	15560	15560	0
197	20231017	163300	49651871480	15560	15560	15560	15560	0
198	20231017	163200	49651871480	15560	15560	15560	15560	0
199	20231017	163100	49651871480	15560	15560	15560	15560	0
200	20231017	163000	49651871480	15560	15560	15560	15560	0
201	20231017	162900	49651871480	15560	15560	15560	15560	0
202	20231017	162800	49651871480	15560	15560	15560	15560	0
203	20231017	162700	49651871480	15560	15560	15560	15560	0
204	20231017	162600	49651871480	15560	15560	15560	15560	0
205	20231017	162500	49651871480	15560	15560	15560	15560	0
206	20231017	162400	49651871480	15560	15560	15560	15560	0
207	20231017	162300	49651871480	15560	15560	15560	15560	0
208	20231017	162200	49651871480	15560	15560	15560	15560	0
209	20231017	162100	49651871480	15560	15560	15560	15560	0
210	20231017	162000	49651871480	15560	15560	15560	15560	0
211	20231017	161900	49651871480	15560	15560	15560	15560	0
212	20231017	161800	49651871480	15560	15560	15560	15560	647
213	20231017	161700	49651871480	15560	15560	15560	15560	0
214	20231017	161600	49651871480	15560	15560	15560	15560	0
215	20231017	161500	49651871480	15560	15560	15560	15560	0
216	20231017	161400	49651871480	15560	15560	15560	15560	0
217	20231017	161300	49651871480	15560	15560	15560	15560	0
218	20231017	161200	49651871480	15560	15560	15560	15560	0
219	20231017	161100	49651871480	15560	15560	15560	15560	0
220	20231017	161000	49651871480	15560	15560	15560	15560	0
221	20231017	160900	49651871480	15560	15560	15560	15560	0
222	20231017	160800	49651871480	15560	15560	15560	15560	0
223	20231017	160700	49651871480	15560	15560	15560	15560	0
224	20231017	160600	49651871480	15560	15560	15560	15560	0
225	20231017	160500	49651871480	15560	15560	15560	15560	0
226	20231017	160400	49651871480	15560	15560	15560	15560	0
227	20231017	160300	49651871480	15560	15560	15560	15560	0
228	20231017	160200	49651871480	15560	15560	15560	15560	0
229	20231017	160100	49651871480	15560	15560	15560	15560	0
230	20231017	160000	49651871480	15560	15560	15560	15560	0
231	20231017	155900	49651871480	15560	15560	15560	15560	0
232	20231017	155800	49651871480	15560	15560	15560	15560	0
233	20231017	155700	49651871480	15560	15560	15560	15560	0
234	20231017	155600	49651871480	15560	15560	15560	15560	0
235	20231017	155500	49651871480	15560	15560	15560	15560	0
236	20231017	155400	49651871480	15560	15560	15560	15560	0
237	20231017	155300	49651871480	15560	15560	15560	15560	0
238	20231017	155200	49651871480	15560	15560	15560	15560	0
239	20231017	155100	49651871480	15560	15560	15560	15560	0
240	20231017	155000	49651871480	15560	15560	15560	15560	0
241	20231017	154900	49651871480	15560	15560	15560	15560	0
242	20231017	154800	49651871480	15560	15560	15560	15560	647
243	20231017	154700	49651871480	15560	15560	15560	15560	0
244	20231017	154600	49651871480	15560	15560	15560	15560	0
245	20231017	154500	49651871480	15560	15560	15560	15560	0
246	20231017	154400	49651871480	15560	15560	15560	15560	0
247	20231017	154300	49651871480	15560	15560	15560	15560	0
248	20231017	154200	49651871480	15560	15560	15560	15560	0
249	20231017	154100	49651871480	15560	15560	15560	15560	0
250	20231017	154000	49651871480	15560	15560	15560	15560	0
251	20231017	153900	49651871480	15560	15560	15560	15560	0
252	20231017	153800	49651871480	15560	15560	15560	15560	0
253	20231017	153700	49651871480	15560	15560	15560	15560	0
254	20231017	153600	49651871480	15560	15560	15560	15560	0
255	20231017	153500	49651871480	15560	15560	15560	15560	0
256	20231017	153400	49651871480	15560	15560	15560	15560	0
257	20231017	153300	49651871480	15560	15560	15560	15560	0
258	20231017	153200	49651871480	15560	15560	15560	15560	0
259	20231017	153100	49651871480	15560	15560	15560	15560	0
260	20231017	153000	49651871480	15560	15560	15560	15560	647
261	20231017	152900	49641804160	15560	15560	15560	15560	0
262	20231017	152800	49641804160	15560	15560	15560	15560	0
263	20231017	152700	49641804160	15560	15560	15560	15560	0
264	20231017	152600	49641804160	15560	15560	15560	15560	0
265	20231017	152500	49641804160	15560	15560	15560	15560	0
266	20231017	152400	49641804160	15560	15560	15560	15560	0
267	20231017	152300	49641804160	15560	15560	15560	15560	0
268	20231017	152200	49641804160	15560	15560	15560	15560	0
269	20231017	152100	49641804160	15560	15560	15560	15560	0
270	20231017	152000	49641804160	15560	15560	15560	15560	0
271	20231017	151900	49641804160	15560	15560	15560	15560	441
272	20231017	151800	49634942200	15560	15560	15560	15560	251
273	20231017	151700	49631036640	15560	15560	15560	15560	86
274	20231017	151600	49629698480	15560	15560	15560	15560	50
275	20231017	151500	49628920480	15560	15560	15560	15560	1
276	20231017	151400	49628904920	15560	15560	15560	15560	152
277	20231017	151300	49626539800	15560	15560	15560	15560	27
278	20231017	151200	49626119680	15560	15560	15560	15560	24
279	20231017	151100	49625746240	15560	15560	15560	15560	53
280	20231017	151000	49624921560	15560	15560	15560	15560	2
281	20231017	150900	49624890440	15560	15560	15560	15560	41
282	20231017	150800	49624252480	15560	15560	15560	15560	5
283	20231017	150700	49624174680	15560	15560	15560	15560	55
284	20231017	150600	49623318880	15560	15560	15560	15560	0
285	20231017	150500	49623318880	15560	15560	15560	15560	246
286	20231017	150400	49619491120	15560	15560	15560	15560	7
287	20231017	150300	49619382200	15560	15560	15560	15560	5
288	20231017	150200	49619304400	15560	15560	15560	15560	1
289	20231017	150100	49619288840	15560	15560	15560	15560	12
290	20231017	150000	49619102120	15560	15560	15560	15560	1
291	20231017	145900	49619086560	15560	15560	15560	15560	1
292	20231017	145800	49619071000	15560	15560	15560	15560	5
293	20231017	145700	49618993200	15560	15560	15560	15560	36
294	20231017	145600	49618433040	15560	15560	15560	15560	185
295	20231017	145500	49615554440	15560	15560	15560	15560	108
296	20231017	145400	49613873960	15560	15560	15560	15560	45
297	20231017	145300	49613173760	15560	15560	15560	15560	10
298	20231017	145200	49613018160	15560	15560	15560	15560	10
299	20231017	145100	49612862560	15560	15560	15560	15560	10
300	20231017	145000	49612706960	15560	15560	15560	15560	194
301	20231017	144900	49609688320	15560	15560	15560	15560	1
302	20231017	144800	49609672760	15560	15560	15560	15560	68
303	20231017	144700	49608614680	15560	15560	15560	15560	274
304	20231017	144600	49604351240	15560	15560	15560	15560	41
305	20231017	144500	49603713280	15560	15560	15560	15560	16
306	20231017	144400	49603464320	15560	15560	15560	15560	11
307	20231017	144300	49603293160	15560	15560	15560	15560	1
308	20231017	144200	49603277600	15560	15560	15560	15560	1228
309	20231017	144100	49584169920	15560	15560	15560	15560	0
310	20231017	144000	49584169920	15560	15560	15560	15560	57
311	20231017	143900	49583283000	15560	15560	15560	15560	31
312	20231017	143800	49582800640	15560	15560	15560	15560	23
313	20231017	143700	49582442760	15560	15560	15560	15560	19
314	20231017	143600	49582147120	15560	15560	15560	15560	46
315	20231017	143500	49581431360	15560	15560	15560	15560	33
316	20231017	143400	49580917880	15560	15560	15560	15560	186
317	20231017	143300	49578023720	15560	15560	15560	15560	467
318	20231017	143200	49570757200	15560	15560	15560	15560	24
319	20231017	143100	49570383760	15560	15560	15560	15560	95
320	20231017	143000	49568905560	15560	15560	15560	15560	82
321	20231017	142900	49567629640	15560	15560	15560	15560	5
322	20231017	142800	49567551840	15560	15560	15560	15560	22
323	20231017	142700	49567209520	15560	15560	15560	15560	58
324	20231017	142600	49566307040	15560	15560	15560	15560	14
325	20231017	142500	49566089200	15560	15560	15560	15560	43
326	20231017	142400	49565420120	15560	15560	15560	15560	1
327	20231017	142300	49565404560	15560	15560	15560	15560	193
328	20231017	142200	49562401480	15560	15560	15560	15560	2
329	20231017	142100	49562370360	15560	15560	15560	15560	0
330	20231017	142000	49562370360	15560	15560	15560	15560	94
331	20231017	141900	49560907720	15560	15560	15560	15560	29
332	20231017	141800	49560456480	15560	15560	15560	15560	6
333	20231017	141700	49560363120	15560	15560	15560	15560	54
334	20231017	141600	49559522880	15560	15560	15560	15560	252
335	20231017	141500	49555601760	15560	15560	15560	15560	227
336	20231017	141400	49552069640	15560	15560	15560	15560	11
337	20231017	141300	49551898480	15560	15560	15560	15560	1787
338	20231017	141200	49524092760	15560	15560	15560	15560	22
339	20231017	141100	49523750440	15560	15560	15560	15560	0
340	20231017	141000	49523750440	15560	15560	15560	15560	507
341	20231017	140900	49515861520	15560	15560	15560	15560	257
342	20231017	140800	49511862600	15560	15560	15560	15560	1217
343	20231017	140700	49492926080	15560	15560	15560	15560	0
344	20231017	140600	49492926080	15560	15560	15560	15560	20
345	20231017	140500	49492614880	15560	15560	15560	15560	62
346	20231017	140400	49491650160	15560	15560	15560	15560	5
347	20231017	140300	49491572360	15560	15560	15560	15560	47
348	20231017	140200	49490841040	15560	15560	15560	15560	12
349	20231017	140100	49490654320	15560	15560	15560	15560	85
350	20231017	140000	49489331720	15560	15560	15560	15560	11
351	20231017	135900	49489160560	15560	15560	15560	15560	118
352	20231017	135800	49487324480	15560	15560	15560	15560	508
353	20231017	135700	49479420000	15560	15560	15560	15560	304
354	20231017	135600	49474689760	15560	15560	15560	15560	128
355	20231017	135500	49472698080	15560	15560	15560	15560	731
356	20231017	135400	49461323720	15560	15560	15560	15560	393
357	20231017	135300	49455208640	15560	15560	15560	15560	57
358	20231017	135200	49454321720	15560	15560	15560	15560	91
359	20231017	135100	49452905760	15560	15560	15560	15560	1
360	20231017	135000	49452890200	15560	15560	15560	15560	16
361	20231017	134900	49452641240	15560	15560	15560	15560	16
362	20231017	134800	49452392280	15560	15560	15560	15560	157
363	20231017	134700	49449949360	15560	15560	15560	15560	336
364	20231017	134600	49444721200	15560	15560	15560	15560	39
365	20231017	134500	49444114360	15560	15560	15560	15560	230
366	20231017	134400	49440535560	15560	15560	15560	15560	1
367	20231017	134300	49440520000	15560	15560	15560	15560	210
368	20231017	134200	49437252400	15560	15560	15560	15560	2
369	20231017	134100	49437221280	15560	15560	15560	15560	136
370	20231017	134000	49435105120	15560	15560	15560	15560	5
371	20231017	133900	49435027320	15560	15560	15560	15560	7
372	20231017	133800	49434918400	15560	15560	15560	15560	1
373	20231017	133700	49434902840	15560	15560	15560	15560	14
374	20231017	133600	49434685000	15560	15560	15560	15560	890
375	20231017	133500	49420836600	15560	15560	15560	15560	0
376	20231017	133400	49420836600	15560	15560	15560	15560	8
377	20231017	133300	49420712120	15560	15560	15560	15560	2
378	20231017	133200	49420681000	15560	15560	15560	15560	181
379	20231017	133100	49417864640	15560	15560	15560	15560	107
380	20231017	133000	49416199720	15560	15560	15560	15560	5
381	20231017	132900	49416121920	15560	15560	15560	15560	2
382	20231017	132800	49416090800	15560	15560	15560	15560	9
383	20231017	132700	49415950760	15560	15560	15560	15560	330
384	20231017	132600	49410815960	15560	15560	15560	15560	1
385	20231017	132500	49410800400	15560	15560	15560	15560	4
386	20231017	132400	49410738160	15560	15560	15560	15560	20
387	20231017	132300	49410426960	15560	15560	15560	15560	0
388	20231017	132200	49410426960	15560	15560	15560	15560	44
389	20231017	132100	49409742320	15560	15560	15560	15560	1
390	20231017	132000	49409726760	15560	15560	15560	15560	105
391	20231017	131900	49408092960	15560	15560	15560	15560	31
392	20231017	131800	49407610600	15560	15560	15560	15560	0
393	20231017	131700	49407610600	15560	15560	15560	15560	83
394	20231017	131600	49406319120	15560	15560	15560	15560	70
395	20231017	131500	49405229920	15560	15560	15560	15560	1
396	20231017	131400	49405214360	15560	15560	15560	15560	0
397	20231017	131300	49405214360	15560	15560	15560	15560	0
398	20231017	131200	49405214360	15560	15560	15560	15560	10
399	20231017	131100	49405058760	15560	15560	15560	15560	16
400	20231017	131000	49404809800	15560	15560	15560	15560	2
401	20231017	130900	49404778680	15560	15560	15560	15560	52
402	20231017	130800	49403969560	15560	15560	15560	15560	28
403	20231017	130700	49403533880	15560	15560	15560	15560	22
404	20231017	130600	49403191560	15560	15560	15560	15560	100
405	20231017	130500	49401635560	15560	15560	15560	15560	7
406	20231017	130400	49401526640	15560	15560	15560	15560	11
407	20231017	130300	49401355480	15560	15560	15560	15560	9
408	20231017	130200	49401215440	15560	15560	15560	15560	253
409	20231017	130100	49397278760	15560	15560	15560	15560	10
410	20231017	130000	49397123160	15560	15560	15560	15560	102
411	20231017	125900	49395536040	15560	15560	15560	15560	57
412	20231017	125800	49394649120	15560	15560	15560	15560	38
413	20231017	125700	49394057840	15560	15560	15560	15560	141
414	20231017	125600	49391863880	15560	15560	15560	15560	1001
415	20231017	125500	49376288320	15560	15560	15560	15560	31
416	20231017	125400	49375805960	15560	15560	15560	15560	2
417	20231017	125300	49375774840	15560	15560	15560	15560	201
418	20231017	125200	49372647280	15560	15560	15560	15560	1
419	20231017	125100	49372631720	15560	15560	15560	15560	77
420	20231017	125000	49371433600	15560	15560	15560	15560	60
421	20231017	124900	49370500000	15560	15560	15560	15560	9
422	20231017	124800	49370359960	15560	15560	15560	15560	111
423	20231017	124700	49368632800	15560	15560	15560	15560	60
424	20231017	124600	49367699200	15560	15560	15560	15560	0
425	20231017	124500	49367699200	15560	15560	15560	15560	11
426	20231017	124400	49367528040	15560	15560	15560	15560	206
427	20231017	124300	49364322680	15560	15560	15560	15560	74
428	20231017	124200	49363171240	15560	15560	15560	15560	101
429	20231017	124100	49361599680	15560	15560	15560	15560	15
430	20231017	124000	49361366280	15560	15560	15560	15560	87
431	20231017	123900	49360012560	15560	15560	15560	15560	109
432	20231017	123800	49358316520	15560	15560	15560	15560	25
433	20231017	123700	49357927520	15560	15560	15560	15560	342
434	20231017	123600	49352606000	15560	15560	15560	15560	1
435	20231017	123500	49352590440	15560	15560	15560	15560	4
436	20231017	123400	49352528200	15560	15560	15560	15560	3
437	20231017	123300	49352481520	15560	15560	15560	15560	1
438	20231017	123200	49352465960	15560	15560	15560	15560	0
439	20231017	123100	49352465960	15560	15560	15560	15560	3
440	20231017	123000	49352419280	15560	15560	15560	15560	88
441	20231017	122900	49351050000	15560	15560	15560	15560	269
442	20231017	122800	49346864360	15560	15560	15560	15560	0
443	20231017	122700	49346864360	15560	15560	15560	15560	1024
444	20231017	122600	49330930920	15560	15560	15560	15560	111
445	20231017	122500	49329203760	15560	15560	15560	15560	81
446	20231017	122400	49327943400	15560	15560	15560	15560	36
447	20231017	122300	49327383240	15560	15560	15560	15560	903
448	20231017	122200	49313332560	15560	15560	15560	15560	98
449	20231017	122100	49311807680	15560	15560	15560	15560	37
450	20231017	122000	49311231960	15560	15560	15560	15560	2040
451	20231017	121900	49279489560	15560	15560	15560	15560	204
452	20231017	121800	49276315320	15560	15560	15560	15560	47
453	20231017	121700	49275584000	15560	15560	15560	15560	1
454	20231017	121600	49275568440	15560	15560	15560	15560	3025
455	20231017	121500	49228499440	15560	15560	15560	15560	490
456	20231017	121400	49220875040	15560	15560	15560	15560	12
457	20231017	121300	49220688320	15560	15560	15560	15560	207
458	20231017	121200	49217467400	15560	15560	15560	15560	10
459	20231017	121100	49217311800	15560	15560	15560	15560	30
460	20231017	121000	49216845000	15560	15560	15560	15560	84
461	20231017	120900	49215537960	15560	15560	15560	15560	109
462	20231017	120800	49213841920	15560	15560	15560	15560	137
463	20231017	120700	49211710200	15560	15560	15560	15560	9
464	20231017	120600	49211570160	15560	15560	15560	15560	267
465	20231017	120500	49207415640	15560	15560	15560	15560	66
466	20231017	120400	49206388680	15560	15560	15560	15560	93
467	20231017	120300	49204941600	15560	15560	15560	15560	128
468	20231017	120200	49202949920	15560	15560	15560	15560	50
469	20231017	120100	49202171920	15560	15560	15560	15560	12
470	20231017	120000	49201985200	15560	15560	15560	15560	684
471	20231017	115900	49191342160	15560	15560	15560	15560	0
472	20231017	115800	49191342160	15560	15560	15560	15560	109
473	20231017	115700	49189646120	15560	15560	15560	15560	179
474	20231017	115600	49186860880	15560	15560	15560	15560	486
475	20231017	115500	49179298720	15560	15560	15560	15560	24
476	20231017	115400	49178925280	15560	15560	15560	15560	105
477	20231017	115300	49177291480	15560	15560	15560	15560	32
478	20231017	115200	49176793560	15560	15560	15560	15560	8
479	20231017	115100	49176669080	15560	15560	15560	15560	335
480	20231017	115000	49171456480	15560	15560	15560	15560	105
481	20231017	114900	49169822680	15560	15560	15560	15560	275
482	20231017	114800	49165543680	15560	15560	15560	15560	365
483	20231017	114700	49159864280	15560	15560	15560	15560	80
484	20231017	114600	49158619480	15560	15560	15560	15560	53
485	20231017	114500	49157794800	15560	15560	15560	15560	175
486	20231017	114400	49155071800	15560	15560	15560	15560	472
487	20231017	114300	49147727480	15560	15560	15560	15560	94
488	20231017	114200	49146264840	15560	15560	15560	15560	54
489	20231017	114100	49145424600	15560	15560	15560	15560	226
490	20231017	114000	49141908040	15560	15560	15560	15560	271
491	20231017	113900	49137691280	15560	15560	15560	15560	34
492	20231017	113800	49137162240	15560	15560	15560	15560	156
493	20231017	113700	49134734880	15560	15560	15560	15560	213
494	20231017	113600	49131420600	15560	15560	15560	15560	26
495	20231017	113500	49131016040	15560	15560	15560	15560	74
496	20231017	113400	49129864600	15560	15560	15560	15560	77
497	20231017	113300	49128666480	15560	15560	15560	15560	139
498	20231017	113200	49126503640	15560	15560	15560	15560	419
499	20231017	113100	49119984000	15560	15560	15560	15560	349
500	20231017	113000	49114553560	15560	15560	15560	15560	93
501	20231017	112900	49113106480	15560	15560	15560	15560	22
502	20231017	112800	49112764160	15560	15560	15560	15560	158
503	20231017	112700	49110305680	15560	15560	15560	15560	50
504	20231017	112600	49109527680	15560	15560	15560	15560	155
505	20231017	112500	49107115880	15560	15560	15560	15560	235
506	20231017	112400	49103459280	15560	15560	15560	15560	2396
507	20231017	112300	49066177520	15560	15560	15560	15560	301
508	20231017	112200	49061493960	15560	15560	15560	15560	8
509	20231017	112100	49061369480	15560	15560	15560	15560	4
510	20231017	112000	49061307240	15560	15560	15560	15560	226
511	20231017	111900	49057790680	15560	15560	15560	15560	139
512	20231017	111800	49055627840	15560	15560	15560	15560	132
513	20231017	111700	49053573920	15560	15560	15560	15560	681
514	20231017	111600	49042977560	15560	15560	15560	15560	143
515	20231017	111500	49040752480	15560	15560	15560	15560	311
516	20231017	111400	49035913320	15560	15560	15560	15560	328
517	20231017	111300	49030809640	15560	15560	15560	15560	113
518	20231017	111200	49029051360	15560	15560	15560	15560	787
519	20231017	111100	49016805640	15560	15560	15560	15560	394
520	20231017	111000	49010675000	15560	15560	15560	15560	654
521	20231017	110900	49000498760	15560	15560	15560	15560	87
522	20231017	110800	48999145040	15560	15560	15560	15560	655
523	20231017	110700	48988953240	15560	15560	15560	15560	95
524	20231017	110600	48987475040	15560	15560	15560	15560	812
525	20231017	110500	48974840320	15560	15560	15560	15560	1367
526	20231017	110400	48953569800	15560	15560	15560	15560	369
527	20231017	110300	48947828160	15560	15560	15560	15560	62
528	20231017	110200	48946863440	15560	15560	15560	15560	132
529	20231017	110100	48944809520	15560	15560	15560	15560	523
530	20231017	110000	48936671640	15560	15560	15560	15560	450
531	20231017	105900	48929669640	15560	15560	15560	15560	213
532	20231017	105800	48926355360	15560	15560	15560	15560	713
533	20231017	105700	48915261080	15560	15560	15560	15560	228
534	20231017	105600	48911713400	15560	15560	15560	15560	629
535	20231017	105500	48901926160	15560	15560	15560	15560	374
536	20231017	105400	48896106720	15560	15560	15560	15560	892
537	20231017	105300	48882227200	15560	15560	15560	15560	516
538	20231017	105200	48874198240	15560	15560	15560	15560	936
539	20231017	105100	48859634080	15560	15560	15560	15560	36
540	20231017	105000	48859073920	15560	15560	15560	15560	2057
541	20231017	104900	48827067000	15560	15560	15560	15560	5709
542	20231017	104800	48738234960	15560	15560	15560	15560	4268
543	20231017	104700	48671824880	15560	15560	15560	15560	7531
544	20231017	104600	48554642520	15560	15560	15560	15560	1219
545	20231017	104500	48535674880	15560	15560	15560	15560	825
546	20231017	104400	48522837880	15560	15560	15560	15560	690
547	20231017	104300	48512101480	15560	15560	15560	15560	157
548	20231017	104200	48509658560	15560	15560	15560	15560	1284
549	20231017	104100	48489679520	15560	15560	15560	15560	1304
550	20231017	104000	48469389280	15560	15560	15560	15560	494
551	20231017	103900	48461702640	15560	15560	15560	15560	528
552	20231017	103800	48453486960	15560	15560	15560	15560	918
553	20231017	103700	48439202880	15560	15560	15560	15560	562
554	20231017	103600	48430458160	15560	15560	15560	15560	2946
555	20231017	103500	48384618400	15560	15560	15560	15560	649
556	20231017	103400	48374519960	15560	15560	15560	15560	871
557	20231017	103300	48360967200	15560	15560	15560	15560	749
558	20231017	103200	48349312760	15560	15560	15560	15560	792
559	20231017	103100	48336989240	15560	15560	15560	15560	1380
560	20231017	103000	48315516440	15560	15560	15560	15560	1280
561	20231017	102900	48295599640	15560	15560	15560	15560	1343
562	20231017	102800	48274702560	15560	15560	15560	15560	483
563	20231017	102700	48267187080	15560	15560	15560	15560	589
564	20231017	102600	48258022240	15560	15560	15560	15560	1031
565	20231017	102500	48241979880	15560	15560	15560	15560	1384
566	20231017	102400	48220444840	15560	15560	15560	15560	7242
567	20231017	102300	48107759320	15560	15560	15560	15560	1330
568	20231017	102200	48087064520	15560	15560	15560	15560	459
569	20231017	102100	48079922480	15560	15560	15560	15560	909
570	20231017	102000	48065778440	15560	15560	15560	15560	621
571	20231017	101900	48056115680	15560	15560	15560	15560	692
572	20231017	101800	48045348160	15560	15560	15560	15560	1280
573	20231017	101700	48025431360	15560	15560	15560	15560	2211
574	20231017	101600	47991028200	15560	15560	15560	15560	2142
575	20231017	101500	47957698680	15560	15560	15560	15560	2319
576	20231017	101400	47921615040	15560	15560	15560	15560	1726
577	20231017	101300	47894758480	15560	15560	15560	15560	1635
578	20231017	101200	47869317880	15560	15560	15560	15560	647
579	20231017	101100	47859250560	15560	15560	15560	15560	1191
580	20231017	101000	47840718600	15560	15560	15560	15560	407
581	20231017	100900	47834385680	15560	15560	15560	15560	1381
582	20231017	100800	47812897320	15560	15560	15560	15560	519
583	20231017	100700	47804821680	15560	15560	15560	15560	2012
584	20231017	100600	47773514960	15560	15560	15560	15560	725
585	20231017	100500	47762233960	15560	15560	15560	15560	1460
586	20231017	100400	47739516360	15560	15560	15560	15560	1880
587	20231017	100300	47710263560	15560	15560	15560	15560	1204
588	20231017	100200	47691529320	15560	15560	15560	15560	2846
589	20231017	100100	47647245560	15560	15560	15560	15560	770
590	20231017	100000	47635264360	15560	15560	15560	15560	1521
591	20231017	095900	47611597600	15560	15560	15560	15560	4890
592	20231017	095800	47535509200	15560	15560	15560	15560	3306
593	20231017	095700	47484067840	15560	15560	15560	15560	2742
594	20231017	095600	47441402320	15560	15560	15560	15560	4820
595	20231017	095500	47366403120	15560	15560	15560	15560	4717
596	20231017	095400	47293006600	15560	15560	15560	15560	3263
597	20231017	095300	47242234320	15560	15560	15560	15560	1919
598	20231017	095200	47212374680	15560	15560	15560	15560	1854
599	20231017	095100	47183526440	15560	15560	15560	15560	2720
600	20231017	095000	47141203240	15560	15560	15560	15560	2238
601	20231017	094900	47106379960	15560	15560	15560	15560	5215
602	20231017	094800	47025234560	15560	15560	15560	15560	6175
603	20231017	094700	46929151560	15560	15560	15560	15560	17119
604	20231017	094600	46662779920	15560	15560	15560	15560	10707
605	20231017	094500	46496179000	15560	15560	15560	15560	15706
606	20231017	094400	46251793640	15560	15560	15560	15560	25332
607	20231017	094300	45857627720	15560	15560	15560	15560	48182
608	20231017	094200	45107915800	15560	15160	15560	15110	428402
609	20231017	094100	38468349820	15110	15100	15230	15000	103578
610	20231017	094000	36902332030	15090	14800	15090	14780	92194
611	20231017	093900	35523048640	14800	14750	14940	14750	52801
612	20231017	093800	34740809500	14750	15040	15100	14720	98190
613	20231017	093700	33279231370	15040	14890	15160	14870	95981
614	20231017	093600	31836078410	14890	15260	15500	14890	184081
615	20231017	093500	29047759340	15300	14730	15300	14710	285284
616	20231017	093400	24772761920	14690	14690	14690	14690	0
617	20231017	093300	24772761920	14690	14690	14690	14690	0
618	20231017	093200	24772761920	14690	14350	14720	14330	160585
619	20231017	093100	22441396080	14350	14090	14440	14000	105825
620	20231017	093000	20930518800	14060	14030	14150	13970	39823
621	20231017	092900	20370667400	14030	14070	14090	13900	65584
622	20231017	092800	19453501220	14070	14110	14230	13970	83034
623	20231017	092700	18284761880	14110	14220	14370	14110	70536
624	20231017	092600	17280790970	14210	14260	14370	14200	63846
625	20231017	092500	16369454310	14220	14500	14640	14220	142500
626	20231017	092400	14305453570	14490	13900	14500	13880	161082
627	20231017	092300	12013772620	13900	13960	13960	13630	70918
628	20231017	092200	11036864600	13960	13850	13960	13750	56122
629	20231017	092100	10259915630	13840	14050	14250	13840	103029
630	20231017	092000	8814442090	14050	13700	14300	13680	148135
631	20231017	091900	6735230470	13700	13260	13910	13250	127794
632	20231017	091800	4990502700	13270	13390	13410	13170	83894
633	20231017	091700	3870118260	13350	13350	13350	13350	0
634	20231017	091600	3870118260	13350	13320	13350	13300	5073
635	20231017	091500	3802439500	13330	13120	13330	13100	46991
636	20231017	091400	3180973510	13120	12940	13160	12920	59263
637	20231017	091300	2406610480	12940	12830	12940	12820	28592
638	20231017	091200	2038144930	12820	12720	12840	12640	16218
639	20231017	091100	1831603590	12720	12930	12940	12720	23759
640	20231017	091000	1526691640	12940	12700	12940	12670	24767
641	20231017	090900	1208981670	12700	12450	12740	12410	23515
642	20231017	090800	912575770	12480	12490	12520	12400	9831
643	20231017	090700	789771570	12480	12290	12490	12290	13435
644	20231017	090600	623166740	12300	12310	12360	12260	8878
645	20231017	090500	513925790	12260	12220	12300	12150	10980
646	20231017	090400	379540830	12240	12250	12280	12210	2824
647	20231017	090300	344950240	12270	12240	12270	12180	5973
648	20231017	090200	271907010	12210	12280	12280	12200	4589
649	20231017	090100	215613530	12280	12250	12300	12150	8929
650	20231017	090000	106448250	12280	12140	12310	12130	8756