KissMeData/007570/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	184700	337992600	13600	13600	13600	13600	210
3	20231027	184600	337992600	13600	13600	13600	13600	0
4	20231027	184500	337992600	13600	13600	13600	13600	0
5	20231027	184400	337992600	13600	13600	13600	13600	0
6	20231027	184300	337992600	13600	13600	13600	13600	0
7	20231027	184200	337992600	13600	13600	13600	13600	0
8	20231027	184100	337992600	13600	13600	13600	13600	0
9	20231027	184000	337992600	13600	13600	13600	13600	0
10	20231027	183900	337992600	13600	13600	13600	13600	0
11	20231027	183800	337992600	13600	13600	13600	13600	0
12	20231027	183700	337992600	13600	13600	13600	13600	0
13	20231027	183600	337992600	13600	13600	13600	13600	0
14	20231027	183500	337992600	13600	13600	13600	13600	0
15	20231027	183400	337992600	13600	13600	13600	13600	0
16	20231027	183300	337992600	13600	13600	13600	13600	0
17	20231027	183200	337992600	13600	13600	13600	13600	0
18	20231027	183100	337992600	13600	13600	13600	13600	0
19	20231027	183000	337992600	13600	13600	13600	13600	0
20	20231027	182900	337992600	13600	13600	13600	13600	0
21	20231027	182800	337992600	13600	13600	13600	13600	0
22	20231027	182700	337992600	13600	13600	13600	13600	0
23	20231027	182600	337992600	13600	13600	13600	13600	0
24	20231027	182500	337992600	13600	13600	13600	13600	0
25	20231027	182400	337992600	13600	13600	13600	13600	0
26	20231027	182300	337992600	13600	13600	13600	13600	0
27	20231027	182200	337992600	13600	13600	13600	13600	0
28	20231027	182100	337992600	13600	13600	13600	13600	0
29	20231027	182000	337992600	13600	13600	13600	13600	0
30	20231027	181900	337992600	13600	13600	13600	13600	0
31	20231027	181800	337992600	13600	13600	13600	13600	0
32	20231027	181700	337992600	13600	13600	13600	13600	210
33	20231027	181600	337992600	13600	13600	13600	13600	0
34	20231027	181500	337992600	13600	13600	13600	13600	0
35	20231027	181400	337992600	13600	13600	13600	13600	0
36	20231027	181300	337992600	13600	13600	13600	13600	0
37	20231027	181200	337992600	13600	13600	13600	13600	0
38	20231027	181100	337992600	13600	13600	13600	13600	0
39	20231027	181000	337992600	13600	13600	13600	13600	0
40	20231027	180900	337992600	13600	13600	13600	13600	0
41	20231027	180800	337992600	13600	13600	13600	13600	0
42	20231027	180700	337992600	13600	13600	13600	13600	0
43	20231027	180600	337992600	13600	13600	13600	13600	0
44	20231027	180500	337992600	13600	13600	13600	13600	0
45	20231027	180400	337992600	13600	13600	13600	13600	0
46	20231027	180300	337992600	13600	13600	13600	13600	0
47	20231027	180200	337992600	13600	13600	13600	13600	0
48	20231027	180100	337992600	13600	13600	13600	13600	0
49	20231027	180000	337992600	13600	13600	13600	13600	0
50	20231027	175900	337992600	13600	13600	13600	13600	0
51	20231027	175800	337992600	13600	13600	13600	13600	0
52	20231027	175700	337992600	13600	13600	13600	13600	0
53	20231027	175600	337992600	13600	13600	13600	13600	0
54	20231027	175500	337992600	13600	13600	13600	13600	0
55	20231027	175400	337992600	13600	13600	13600	13600	0
56	20231027	175300	337992600	13600	13600	13600	13600	0
57	20231027	175200	337992600	13600	13600	13600	13600	0
58	20231027	175100	337992600	13600	13600	13600	13600	0
59	20231027	175000	337992600	13600	13600	13600	13600	0
60	20231027	174900	337992600	13600	13600	13600	13600	0
61	20231027	174800	337992600	13600	13600	13600	13600	0
62	20231027	174700	337992600	13600	13600	13600	13600	210
63	20231027	174600	337992600	13600	13600	13600	13600	0
64	20231027	174500	337992600	13600	13600	13600	13600	0
65	20231027	174400	337992600	13600	13600	13600	13600	0
66	20231027	174300	337992600	13600	13600	13600	13600	0
67	20231027	174200	337992600	13600	13600	13600	13600	0
68	20231027	174100	337992600	13600	13600	13600	13600	0
69	20231027	174000	337992600	13600	13600	13600	13600	0
70	20231027	173900	337992600	13600	13600	13600	13600	0
71	20231027	173800	337992600	13600	13600	13600	13600	0
72	20231027	173700	337992600	13600	13600	13600	13600	0
73	20231027	173600	337992600	13600	13600	13600	13600	0
74	20231027	173500	337992600	13600	13600	13600	13600	0
75	20231027	173400	337992600	13600	13600	13600	13600	0
76	20231027	173300	337992600	13600	13600	13600	13600	0
77	20231027	173200	337992600	13600	13600	13600	13600	0
78	20231027	173100	337992600	13600	13600	13600	13600	0
79	20231027	173000	337992600	13600	13600	13600	13600	0
80	20231027	172900	337992600	13600	13600	13600	13600	0
81	20231027	172800	337992600	13600	13600	13600	13600	0
82	20231027	172700	337992600	13600	13600	13600	13600	0
83	20231027	172600	337992600	13600	13600	13600	13600	0
84	20231027	172500	337992600	13600	13600	13600	13600	0
85	20231027	172400	337992600	13600	13600	13600	13600	0
86	20231027	172300	337992600	13600	13600	13600	13600	0
87	20231027	172200	337992600	13600	13600	13600	13600	0
88	20231027	172100	337992600	13600	13600	13600	13600	0
89	20231027	172000	337992600	13600	13600	13600	13600	0
90	20231027	171900	337992600	13600	13600	13600	13600	0
91	20231027	171800	337992600	13600	13600	13600	13600	0
92	20231027	171700	337992600	13600	13600	13600	13600	210
93	20231027	171600	337992600	13600	13600	13600	13600	0
94	20231027	171500	337992600	13600	13600	13600	13600	0
95	20231027	171400	337992600	13600	13600	13600	13600	0
96	20231027	171300	337992600	13600	13600	13600	13600	0
97	20231027	171200	337992600	13600	13600	13600	13600	0
98	20231027	171100	337992600	13600	13600	13600	13600	0
99	20231027	171000	337992600	13600	13600	13600	13600	0
100	20231027	170900	337992600	13600	13600	13600	13600	0
101	20231027	170800	337992600	13600	13600	13600	13600	0
102	20231027	170700	337992600	13600	13600	13600	13600	0
103	20231027	170600	337992600	13600	13600	13600	13600	0
104	20231027	170500	337992600	13600	13600	13600	13600	0
105	20231027	170400	337992600	13600	13600	13600	13600	0
106	20231027	170300	337992600	13600	13600	13600	13600	0
107	20231027	170200	337992600	13600	13600	13600	13600	0
108	20231027	170100	337992600	13600	13600	13600	13600	0
109	20231027	170000	337992600	13600	13600	13600	13600	0
110	20231027	165900	337992600	13600	13600	13600	13600	0
111	20231027	165800	337992600	13600	13600	13600	13600	0
112	20231027	165700	337992600	13600	13600	13600	13600	0
113	20231027	165600	337992600	13600	13600	13600	13600	0
114	20231027	165500	337992600	13600	13600	13600	13600	0
115	20231027	165400	337992600	13600	13600	13600	13600	0
116	20231027	165300	337992600	13600	13600	13600	13600	0
117	20231027	165200	337992600	13600	13600	13600	13600	0
118	20231027	165100	337992600	13600	13600	13600	13600	0
119	20231027	165000	337992600	13600	13600	13600	13600	0
120	20231027	164900	337992600	13600	13600	13600	13600	0
121	20231027	164800	337992600	13600	13600	13600	13600	0
122	20231027	164700	337992600	13600	13600	13600	13600	210
123	20231027	164600	337992600	13600	13600	13600	13600	0
124	20231027	164500	337992600	13600	13600	13600	13600	0
125	20231027	164400	337992600	13600	13600	13600	13600	0
126	20231027	164300	337992600	13600	13600	13600	13600	0
127	20231027	164200	337992600	13600	13600	13600	13600	0
128	20231027	164100	337992600	13600	13600	13600	13600	0
129	20231027	164000	337992600	13600	13600	13600	13600	0
130	20231027	163900	337992600	13600	13600	13600	13600	0
131	20231027	163800	337992600	13600	13600	13600	13600	0
132	20231027	163700	337992600	13600	13600	13600	13600	0
133	20231027	163600	337992600	13600	13600	13600	13600	0
134	20231027	163500	337992600	13600	13600	13600	13600	0
135	20231027	163400	337992600	13600	13600	13600	13600	0
136	20231027	163300	337992600	13600	13600	13600	13600	0
137	20231027	163200	337992600	13600	13600	13600	13600	0
138	20231027	163100	337992600	13600	13600	13600	13600	0
139	20231027	163000	337992600	13600	13600	13600	13600	0
140	20231027	162900	337992600	13600	13600	13600	13600	0
141	20231027	162800	337992600	13600	13600	13600	13600	0
142	20231027	162700	337992600	13600	13600	13600	13600	0
143	20231027	162600	337992600	13600	13600	13600	13600	0
144	20231027	162500	337992600	13600	13600	13600	13600	0
145	20231027	162400	337992600	13600	13600	13600	13600	0
146	20231027	162300	337992600	13600	13600	13600	13600	0
147	20231027	162200	337992600	13600	13600	13600	13600	0
148	20231027	162100	337992600	13600	13600	13600	13600	0
149	20231027	162000	337992600	13600	13600	13600	13600	0
150	20231027	161900	337992600	13600	13600	13600	13600	0
151	20231027	161800	337992600	13600	13600	13600	13600	0
152	20231027	161700	337992600	13600	13600	13600	13600	210
153	20231027	161600	337992600	13600	13600	13600	13600	0
154	20231027	161500	337992600	13600	13600	13600	13600	0
155	20231027	161400	337992600	13600	13600	13600	13600	0
156	20231027	161300	337992600	13600	13600	13600	13600	0
157	20231027	161200	337992600	13600	13600	13600	13600	0
158	20231027	161100	337992600	13600	13600	13600	13600	0
159	20231027	161000	337992600	13600	13600	13600	13600	0
160	20231027	160900	337992600	13600	13600	13600	13600	0
161	20231027	160800	337992600	13600	13600	13600	13600	0
162	20231027	160700	337992600	13600	13600	13600	13600	0
163	20231027	160600	337992600	13600	13600	13600	13600	0
164	20231027	160500	337992600	13600	13600	13600	13600	0
165	20231027	160400	337992600	13600	13600	13600	13600	0
166	20231027	160300	337992600	13600	13600	13600	13600	0
167	20231027	160200	337992600	13600	13600	13600	13600	0
168	20231027	160100	337992600	13600	13600	13600	13600	0
169	20231027	160000	337992600	13600	13600	13600	13600	0
170	20231027	155900	337992600	13600	13600	13600	13600	0
171	20231027	155800	337992600	13600	13600	13600	13600	0
172	20231027	155700	337992600	13600	13600	13600	13600	0
173	20231027	155600	337992600	13600	13600	13600	13600	0
174	20231027	155500	337992600	13600	13600	13600	13600	0
175	20231027	155400	337992600	13600	13600	13600	13600	0
176	20231027	155300	337992600	13600	13600	13600	13600	0
177	20231027	155200	337992600	13600	13600	13600	13600	0
178	20231027	155100	337992600	13600	13600	13600	13600	0
179	20231027	155000	337992600	13600	13600	13600	13600	0
180	20231027	154900	337992600	13600	13600	13600	13600	0
181	20231027	154800	337992600	13600	13600	13600	13600	0
182	20231027	154700	337992600	13600	13600	13600	13600	210
183	20231027	154600	337992600	13600	13600	13600	13600	0
184	20231027	154500	337992600	13600	13600	13600	13600	0
185	20231027	154400	337992600	13600	13600	13600	13600	0
186	20231027	154300	337992600	13600	13600	13600	13600	0
187	20231027	154200	337992600	13600	13600	13600	13600	0
188	20231027	154100	337992600	13600	13600	13600	13600	0
189	20231027	154000	337992600	13600	13600	13600	13600	0
190	20231027	153900	337992600	13600	13600	13600	13600	0
191	20231027	153800	337992600	13600	13600	13600	13600	0
192	20231027	153700	337992600	13600	13600	13600	13600	0
193	20231027	153600	337992600	13600	13600	13600	13600	0
194	20231027	153500	337992600	13600	13600	13600	13600	0
195	20231027	153400	337992600	13600	13600	13600	13600	0
196	20231027	153300	337992600	13600	13600	13600	13600	0
197	20231027	153200	337992600	13600	13600	13600	13600	0
198	20231027	153100	337992600	13600	13600	13600	13600	0
199	20231027	153000	337992600	13600	13600	13600	13600	210
200	20231027	152900	335136600	13610	13610	13610	13610	0
201	20231027	152800	335136600	13610	13610	13610	13610	0
202	20231027	152700	335136600	13610	13610	13610	13610	0
203	20231027	152600	335136600	13610	13610	13610	13610	0
204	20231027	152500	335136600	13610	13610	13610	13610	0
205	20231027	152400	335136600	13610	13610	13610	13610	0
206	20231027	152300	335136600	13610	13610	13610	13610	0
207	20231027	152200	335136600	13610	13610	13610	13610	0
208	20231027	152100	335136600	13610	13610	13610	13610	0
209	20231027	152000	335136600	13610	13610	13610	13610	0
210	20231027	151900	335136600	13610	13610	13610	13610	37
211	20231027	151800	334633030	13640	13630	13640	13610	31
212	20231027	151700	334210580	13640	13640	13640	13640	12
213	20231027	151600	334046900	13600	13620	13620	13600	80
214	20231027	151500	332958320	13620	13620	13620	13620	5
215	20231027	151400	332890220	13620	13620	13620	13620	4
216	20231027	151300	332835740	13620	13640	13640	13620	116
217	20231027	151200	331253640	13650	13650	13650	13650	25
218	20231027	151100	330912390	13640	13640	13640	13640	12
219	20231027	151000	330748710	13640	13640	13640	13640	7
220	20231027	150900	330653230	13640	13640	13640	13640	20
221	20231027	150800	330380430	13640	13640	13640	13640	1
222	20231027	150700	330366790	13650	13650	13650	13650	2
223	20231027	150600	330339490	13650	13650	13650	13650	0
224	20231027	150500	330339490	13650	13640	13650	13640	80
225	20231027	150400	329247610	13610	13610	13610	13610	0
226	20231027	150300	329247610	13610	13610	13610	13610	0
227	20231027	150200	329247610	13610	13610	13610	13610	0
228	20231027	150100	329247610	13610	13610	13610	13610	0
229	20231027	150000	329247610	13610	13610	13610	13610	2
230	20231027	145900	329220390	13640	13610	13640	13610	47
231	20231027	145800	328580680	13620	13620	13620	13620	24
232	20231027	145700	328253800	13640	13650	13650	13640	6
233	20231027	145600	328171950	13620	13620	13620	13620	0
234	20231027	145500	328171950	13620	13620	13620	13620	35
235	20231027	145400	327695250	13650	13650	13650	13650	10
236	20231027	145300	327558750	13640	13640	13640	13640	0
237	20231027	145200	327558750	13640	13640	13640	13640	100
238	20231027	145100	326194750	13640	13620	13640	13620	163
239	20231027	145000	323972670	13610	13620	13620	13610	31
240	20231027	144900	323550750	13610	13610	13610	13610	2
241	20231027	144800	323523530	13610	13610	13610	13610	46
242	20231027	144700	322897470	13610	13610	13610	13610	0
243	20231027	144600	322897470	13610	13620	13620	13610	606
244	20231027	144500	314645750	13620	13620	13620	13620	0
245	20231027	144400	314645750	13620	13620	13620	13620	0
246	20231027	144300	314645750	13620	13620	13620	13620	323
247	20231027	144200	310246490	13660	13660	13660	13660	0
248	20231027	144100	310246490	13660	13660	13660	13660	20
249	20231027	144000	309973290	13680	13670	13680	13670	11
250	20231027	143900	309822910	13670	13670	13670	13670	3
251	20231027	143800	309781900	13670	13630	13670	13630	29
252	20231027	143700	309386550	13620	13620	13620	13620	0
253	20231027	143600	309386550	13620	13610	13620	13610	60
254	20231027	143500	308569400	13610	13610	13610	13610	2
255	20231027	143400	308542180	13610	13610	13610	13610	0
256	20231027	143300	308542180	13610	13610	13610	13610	1
257	20231027	143200	308528570	13620	13620	13620	13620	0
258	20231027	143100	308528570	13620	13620	13620	13620	0
259	20231027	143000	308528570	13620	13620	13620	13620	0
260	20231027	142900	308528570	13620	13620	13620	13620	0
261	20231027	142800	308528570	13620	13620	13620	13620	0
262	20231027	142700	308528570	13620	13620	13620	13620	4
263	20231027	142600	308474090	13600	13600	13600	13600	59
264	20231027	142500	307671690	13580	13620	13620	13580	239
265	20231027	142400	304425110	13640	13640	13640	13640	0
266	20231027	142300	304425110	13640	13660	13660	13640	49
267	20231027	142200	303756140	13690	13690	13690	13690	32
268	20231027	142100	303318060	13690	13700	13700	13660	19
269	20231027	142000	303058030	13700	13680	13700	13680	15
270	20231027	141900	302852680	13680	13680	13680	13680	0
271	20231027	141800	302852680	13680	13680	13680	13680	0
272	20231027	141700	302852680	13680	13680	13680	13680	0
273	20231027	141600	302852680	13680	13680	13680	13680	0
274	20231027	141500	302852680	13680	13680	13680	13680	0
275	20231027	141400	302852680	13680	13680	13680	13680	0
276	20231027	141300	302852680	13680	13680	13680	13680	7
277	20231027	141200	302756920	13690	13690	13690	13690	0
278	20231027	141100	302756920	13690	13680	13690	13680	53
279	20231027	141000	302031850	13680	13680	13680	13680	1
280	20231027	140900	302018170	13680	13680	13680	13680	110
281	20231027	140800	300513370	13700	13700	13700	13700	47
282	20231027	140700	299869470	13700	13700	13700	13700	66
283	20231027	140600	298965270	13700	13700	13700	13700	0
284	20231027	140500	298965270	13700	13700	13700	13700	0
285	20231027	140400	298965270	13700	13700	13700	13700	48
286	20231027	140300	298307670	13700	13700	13700	13700	100
287	20231027	140200	296937670	13700	13700	13700	13700	0
288	20231027	140100	296937670	13700	13700	13700	13700	2
289	20231027	140000	296910270	13690	13690	13690	13690	0
290	20231027	135900	296910270	13690	13690	13690	13690	50
291	20231027	135800	296225770	13700	13700	13700	13700	0
292	20231027	135700	296225770	13700	13700	13700	13700	0
293	20231027	135600	296225770	13700	13700	13700	13700	6
294	20231027	135500	296143570	13680	13680	13680	13680	0
295	20231027	135400	296143570	13680	13680	13680	13680	0
296	20231027	135300	296143570	13680	13680	13680	13680	0
297	20231027	135200	296143570	13680	13680	13680	13680	48
298	20231027	135100	295486930	13680	13710	13710	13680	129
299	20231027	135000	293720670	13710	13710	13710	13710	0
300	20231027	134900	293720670	13710	13710	13710	13710	0
301	20231027	134800	293720670	13710	13710	13710	13710	5
302	20231027	134700	293652120	13710	13710	13710	13710	76
303	20231027	134600	292610160	13710	13710	13710	13710	0
304	20231027	134500	292610160	13710	13710	13710	13710	0
305	20231027	134400	292610160	13710	13710	13710	13710	0
306	20231027	134300	292610160	13710	13710	13710	13710	1
307	20231027	134200	292596450	13680	13710	13710	13680	9
308	20231027	134100	292473300	13710	13690	13710	13690	254
309	20231027	134000	288993550	13700	13710	13710	13700	4
310	20231027	133900	288938730	13710	13700	13710	13660	74
311	20231027	133800	287927800	13710	13670	13710	13670	10
312	20231027	133700	287791060	13670	13650	13670	13650	47
313	20231027	133600	287149040	13610	13600	13610	13600	310
314	20231027	133500	282930060	13560	13560	13560	13560	18
315	20231027	133400	282685980	13570	13610	13610	13550	336
316	20231027	133300	278125540	13610	13610	13610	13610	0
317	20231027	133200	278125540	13610	13610	13610	13610	0
318	20231027	133100	278125540	13610	13610	13610	13610	0
319	20231027	133000	278125540	13610	13610	13610	13610	25
320	20231027	132900	277785290	13610	13610	13610	13610	2
321	20231027	132800	277758070	13560	13560	13560	13560	0
322	20231027	132700	277758070	13560	13560	13560	13560	0
323	20231027	132600	277758070	13560	13570	13570	13560	65
324	20231027	132500	276876660	13600	13600	13600	13600	0
325	20231027	132400	276876660	13600	13590	13600	13590	35
326	20231027	132300	276400730	13590	13590	13590	13590	0
327	20231027	132200	276400730	13590	13590	13590	13590	1
328	20231027	132100	276387140	13550	13560	13560	13550	135
329	20231027	132000	274557000	13570	13580	13580	13570	88
330	20231027	131900	273362530	13580	13580	13580	13580	20
331	20231027	131800	273090930	13600	13600	13600	13600	168
332	20231027	131700	270806130	13620	13620	13620	13620	127
333	20231027	131600	269076390	13630	13630	13630	13630	0
334	20231027	131500	269076390	13630	13630	13630	13630	10
335	20231027	131400	268940090	13620	13620	13620	13620	0
336	20231027	131300	268940090	13620	13630	13650	13620	49
337	20231027	131200	268272340	13630	13670	13670	13630	51
338	20231027	131100	267577170	13660	13650	13660	13650	227
339	20231027	131000	264478600	13650	13650	13650	13650	0
340	20231027	130900	264478600	13650	13650	13650	13650	0
341	20231027	130800	264478600	13650	13650	13650	13650	0
342	20231027	130700	264478600	13650	13650	13650	13650	0
343	20231027	130600	264478600	13650	13650	13650	13650	1
344	20231027	130500	264464950	13650	13650	13650	13650	0
345	20231027	130400	264464950	13650	13650	13650	13650	27
346	20231027	130300	264096400	13630	13630	13630	13630	22
347	20231027	130200	263796540	13630	13630	13630	13630	0
348	20231027	130100	263796540	13630	13630	13630	13630	7
349	20231027	130000	263701130	13630	13630	13630	13630	0
350	20231027	125900	263701130	13630	13630	13630	13630	0
351	20231027	125800	263701130	13630	13600	13630	13600	45
352	20231027	125700	263088680	13590	13590	13590	13590	57
353	20231027	125600	262314050	13590	13590	13590	13590	0
354	20231027	125500	262314050	13590	13600	13600	13590	19
355	20231027	125400	262055830	13610	13610	13610	13610	0
356	20231027	125300	262055830	13610	13610	13610	13610	10
357	20231027	125200	261919730	13610	13610	13610	13610	332
358	20231027	125100	257401210	13610	13610	13610	13610	151
359	20231027	125000	255346100	13660	13650	13660	13650	150
360	20231027	124900	253297170	13620	13620	13620	13620	0
361	20231027	124800	253297170	13620	13620	13620	13620	106
362	20231027	124700	251853450	13640	13640	13640	13640	8
363	20231027	124600	251744330	13650	13650	13650	13650	0
364	20231027	124500	251744330	13650	13650	13650	13650	64
365	20231027	124400	250870730	13650	13650	13650	13650	0
366	20231027	124300	250870730	13650	13650	13650	13630	215
367	20231027	124200	247939960	13670	13670	13670	13670	0
368	20231027	124100	247939960	13670	13670	13670	13670	100
369	20231027	124000	246572960	13650	13650	13650	13650	0
370	20231027	123900	246572960	13650	13700	13700	13650	634
371	20231027	123800	237916740	13710	13710	13710	13710	0
372	20231027	123700	237916740	13710	13710	13710	13710	21
373	20231027	123600	237628830	13720	13720	13720	13720	0
374	20231027	123500	237628830	13720	13720	13720	13720	23
375	20231027	123400	237313270	13720	13720	13720	13720	0
376	20231027	123300	237313270	13720	13720	13720	13720	3
377	20231027	123200	237272110	13730	13730	13730	13730	0
378	20231027	123100	237272110	13730	13730	13730	13730	1
379	20231027	123000	237258380	13710	13710	13710	13710	5
380	20231027	122900	237189830	13710	13710	13710	13710	42
381	20231027	122800	236614010	13740	13740	13740	13740	0
382	20231027	122700	236614010	13740	13740	13740	13740	0
383	20231027	122600	236614010	13740	13740	13740	13740	1
384	20231027	122500	236600270	13720	13720	13720	13720	11
385	20231027	122400	236449350	13740	13720	13740	13720	37
386	20231027	122300	235941680	13760	13760	13760	13760	0
387	20231027	122200	235941680	13760	13760	13760	13760	0
388	20231027	122100	235941680	13760	13760	13760	13760	2
389	20231027	122000	235914160	13770	13770	13770	13770	31
390	20231027	121900	235487290	13770	13770	13770	13770	0
391	20231027	121800	235487290	13770	13780	13780	13770	2
392	20231027	121700	235459740	13790	13800	13800	13790	2
393	20231027	121600	235432150	13760	13760	13760	13760	340
394	20231027	121500	230753750	13820	13820	13820	13820	0
395	20231027	121400	230753750	13820	13820	13820	13820	1
396	20231027	121300	230739930	13780	13780	13780	13780	0
397	20231027	121200	230739930	13780	13780	13780	13780	0
398	20231027	121100	230739930	13780	13780	13780	13780	52
399	20231027	121000	230023370	13780	13780	13780	13780	50
400	20231027	120900	229334370	13780	13780	13780	13780	5
401	20231027	120800	229265470	13780	13780	13780	13780	0
402	20231027	120700	229265470	13780	13780	13780	13780	50
403	20231027	120600	228576470	13780	13780	13780	13780	109
404	20231027	120500	227074450	13820	13820	13820	13820	0
405	20231027	120400	227074450	13820	13820	13820	13820	25
406	20231027	120300	226728950	13820	13780	13820	13780	6
407	20231027	120200	226646230	13780	13780	13780	13780	0
408	20231027	120100	226646230	13780	13780	13780	13780	3
409	20231027	120000	226604890	13780	13780	13780	13780	0
410	20231027	115900	226604890	13780	13780	13780	13780	0
411	20231027	115800	226604890	13780	13780	13780	13780	10
412	20231027	115700	226467090	13780	13780	13780	13780	10
413	20231027	115600	226329290	13780	13780	13780	13780	0
414	20231027	115500	226329290	13780	13780	13780	13780	0
415	20231027	115400	226329290	13780	13780	13780	13780	5
416	20231027	115300	226260390	13830	13820	13830	13820	18
417	20231027	115200	226011510	13790	13790	13790	13790	0
418	20231027	115100	226011510	13790	13790	13790	13790	1
419	20231027	115000	225997720	13800	13800	13800	13800	0
420	20231027	114900	225997720	13800	13800	13800	13800	0
421	20231027	114800	225997720	13800	13800	13800	13800	0
422	20231027	114700	225997720	13800	13800	13800	13800	23
423	20231027	114600	225680320	13800	13800	13800	13800	0
424	20231027	114500	225680320	13800	13800	13800	13800	0
425	20231027	114400	225680320	13800	13800	13800	13800	3
426	20231027	114300	225638920	13810	13810	13810	13810	0
427	20231027	114200	225638920	13810	13780	13810	13780	23
428	20231027	114100	225321950	13810	13810	13810	13810	9
429	20231027	114000	225197660	13830	13820	13830	13820	5
430	20231027	113900	225128520	13820	13810	13820	13810	51
431	20231027	113800	224424200	13840	13840	13840	13840	0
432	20231027	113700	224424200	13840	13840	13840	13840	11
433	20231027	113600	224271960	13840	13840	13840	13840	0
434	20231027	113500	224271960	13840	13850	13850	13840	149
435	20231027	113400	222208330	13850	13850	13850	13850	0
436	20231027	113300	222208330	13850	13810	13850	13810	510
437	20231027	113200	215155170	13810	13810	13810	13810	1
438	20231027	113100	215141360	13810	13810	13810	13810	15
439	20231027	113000	214934210	13800	13780	13800	13780	225
440	20231027	112900	211832470	13780	13780	13780	13780	0
441	20231027	112800	211832470	13780	13780	13780	13780	1
442	20231027	112700	211818690	13760	13760	13760	13760	0
443	20231027	112600	211818690	13760	13770	13770	13760	21
444	20231027	112500	211529720	13780	13780	13780	13780	23
445	20231027	112400	211212780	13780	13780	13780	13780	0
446	20231027	112300	211212780	13780	13770	13780	13770	29
447	20231027	112200	210813350	13780	13780	13780	13780	0
448	20231027	112100	210813350	13780	13780	13780	13780	0
449	20231027	112000	210813350	13780	13780	13780	13780	0
450	20231027	111900	210813350	13780	13770	13780	13770	24
451	20231027	111800	210482840	13760	13760	13760	13760	0
452	20231027	111700	210482840	13760	13760	13760	13760	27
453	20231027	111600	210111320	13740	13740	13740	13740	0
454	20231027	111500	210111320	13740	13740	13740	13740	0
455	20231027	111400	210111320	13740	13740	13740	13740	46
456	20231027	111300	209479280	13740	13740	13740	13740	26
457	20231027	111200	209122040	13730	13730	13730	13730	0
458	20231027	111100	209122040	13730	13730	13730	13730	0
459	20231027	111000	209122040	13730	13740	13740	13730	45
460	20231027	110900	208504140	13740	13740	13740	13740	0
461	20231027	110800	208504140	13740	13740	13740	13740	6
462	20231027	110700	208421700	13740	13740	13740	13740	0
463	20231027	110600	208421700	13740	13740	13740	13740	0
464	20231027	110500	208421700	13740	13740	13740	13740	50
465	20231027	110400	207734700	13730	13730	13730	13730	0
466	20231027	110300	207734700	13730	13730	13730	13730	0
467	20231027	110200	207734700	13730	13730	13730	13730	0
468	20231027	110100	207734700	13730	13730	13730	13730	0
469	20231027	110000	207734700	13730	13730	13730	13730	187
470	20231027	105900	205167190	13730	13770	13770	13730	27
471	20231027	105800	204796190	13770	13770	13770	13770	1
472	20231027	105700	204782420	13780	13800	13800	13780	22
473	20231027	105600	204479030	13800	13820	13820	13800	60
474	20231027	105500	203650810	13820	13820	13830	13820	212
475	20231027	105400	200720640	13820	13830	13830	13820	348
476	20231027	105300	195911080	13830	13830	13830	13830	2
477	20231027	105200	195883420	13840	13840	13840	13840	0
478	20231027	105100	195883420	13840	13840	13840	13820	4
479	20231027	105000	195828100	13840	13840	13840	13840	1
480	20231027	104900	195814260	13830	13830	13830	13830	156
481	20231027	104800	193656780	13840	13840	13840	13840	0
482	20231027	104700	193656780	13840	13840	13840	13840	5
483	20231027	104600	193587580	13850	13850	13850	13850	0
484	20231027	104500	193587580	13850	13850	13850	13830	305
485	20231027	104400	189369330	13850	13850	13850	13850	4
486	20231027	104300	189313930	13860	13850	13860	13840	10
487	20231027	104200	189175420	13850	13850	13860	13850	268
488	20231027	104100	185460990	13850	13820	13850	13820	242
489	20231027	104000	182110730	13820	13820	13820	13800	13
490	20231027	103900	181931290	13820	13830	13830	13820	6
491	20231027	103800	181848320	13830	13820	13830	13810	228
492	20231027	103700	178695790	13820	13820	13820	13810	166
493	20231027	103600	176402080	13810	13770	13810	13770	473
494	20231027	103500	169874900	13770	13770	13770	13770	93
495	20231027	103400	168594290	13740	13740	13740	13740	357
496	20231027	103300	163689110	13740	13740	13740	13740	49
497	20231027	103200	163015850	13740	13750	13760	13740	16
498	20231027	103100	162795840	13740	13740	13740	13740	2
499	20231027	103000	162768360	13740	13760	13760	13740	100
500	20231027	102900	161393270	13790	13800	13800	13760	254
501	20231027	102800	157896140	13800	13800	13810	13790	118
502	20231027	102700	156267790	13820	13790	13820	13790	70
503	20231027	102600	155301880	13780	13780	13800	13770	242
504	20231027	102500	151967750	13800	13770	13800	13770	385
505	20231027	102400	146662030	13780	13760	13780	13760	790
506	20231027	102300	135777630	13760	13750	13770	13750	365
507	20231027	102200	130757260	13740	13720	13740	13720	5
508	20231027	102100	130688610	13710	13650	13710	13650	444
509	20231027	102000	124616250	13630	13590	13650	13590	218
510	20231027	101900	121642030	13620	13580	13620	13570	527
511	20231027	101800	114473250	13570	13570	13570	13570	14
512	20231027	101700	114283270	13570	13570	13570	13570	0
513	20231027	101600	114283270	13570	13570	13570	13570	57
514	20231027	101500	113509780	13560	13560	13560	13560	1
515	20231027	101400	113496220	13560	13560	13560	13560	0
516	20231027	101300	113496220	13560	13560	13560	13560	1
517	20231027	101200	113482660	13560	13560	13560	13560	47
518	20231027	101100	112845340	13540	13540	13540	13540	0
519	20231027	101000	112845340	13540	13540	13540	13540	0
520	20231027	100900	112845340	13540	13540	13540	13540	0
521	20231027	100800	112845340	13540	13540	13540	13540	389
522	20231027	100700	107578280	13550	13550	13550	13550	36
523	20231027	100600	107090480	13540	13540	13540	13540	15
524	20231027	100500	106887380	13540	13540	13540	13540	1
525	20231027	100400	106873840	13550	13550	13550	13550	25
526	20231027	100300	106535090	13540	13540	13540	13540	8
527	20231027	100200	106426770	13530	13530	13530	13530	0
528	20231027	100100	106426770	13530	13530	13530	13530	52
529	20231027	100000	105723210	13550	13550	13550	13550	1
530	20231027	095900	105709660	13530	13530	13530	13530	20
531	20231027	095800	105439060	13550	13530	13550	13530	549
532	20231027	095700	98003490	13510	13510	13510	13510	21
533	20231027	095600	97719780	13510	13490	13510	13490	256
534	20231027	095500	94263910	13490	13490	13490	13490	1
535	20231027	095400	94250420	13500	13500	13500	13500	0
536	20231027	095300	94250420	13500	13500	13500	13500	0
537	20231027	095200	94250420	13500	13480	13500	13480	2
538	20231027	095100	94223440	13470	13470	13470	13470	48
539	20231027	095000	93576880	13460	13460	13460	13460	35
540	20231027	094900	93105780	13440	13440	13440	13440	25
541	20231027	094800	92769780	13410	13450	13450	13410	95
542	20231027	094700	91495600	13440	13440	13440	13440	18
543	20231027	094600	91253680	13440	13400	13440	13400	89
544	20231027	094500	90060630	13390	13390	13390	13390	0
545	20231027	094400	90060630	13390	13390	13390	13390	118
546	20231027	094300	88480610	13390	13390	13390	13390	10
547	20231027	094200	88346710	13390	13390	13390	13390	33
548	20231027	094100	87904840	13390	13390	13390	13390	5
549	20231027	094000	87837890	13410	13410	13410	13410	63
550	20231027	093900	86993060	13410	13410	13410	13410	314
551	20231027	093800	82782320	13410	13430	13430	13410	96
552	20231027	093700	81494940	13440	13440	13440	13440	0
553	20231027	093600	81494940	13440	13460	13460	13440	51
554	20231027	093500	80809470	13450	13450	13450	13450	9
555	20231027	093400	80688420	13460	13460	13460	13460	0
556	20231027	093300	80688420	13460	13460	13460	13460	0
557	20231027	093200	80688420	13460	13410	13550	13400	1721
558	20231027	093100	57471900	13390	13400	13400	13390	277
559	20231027	093000	53761870	13400	13400	13440	13400	90
560	20231027	092900	52555830	13500	13500	13500	13500	0
561	20231027	092800	52555830	13500	13500	13500	13500	0
562	20231027	092700	52555830	13500	13500	13500	13500	1
563	20231027	092600	52542330	13400	13450	13450	13400	470
564	20231027	092500	46244140	13470	13470	13470	13470	50
565	20231027	092400	45570640	13470	13500	13530	13470	219
566	20231027	092300	42619250	13500	13540	13550	13500	240
567	20231027	092200	39372510	13530	13540	13540	13530	63
568	20231027	092100	38519630	13540	13540	13540	13520	279
569	20231027	092000	34742270	13540	13540	13540	13540	5
570	20231027	091900	34674570	13540	13540	13540	13530	125
571	20231027	091800	32982150	13540	13550	13550	13540	16
572	20231027	091700	32765500	13570	13570	13570	13570	0
573	20231027	091600	32765500	13570	13570	13570	13570	47
574	20231027	091500	32127710	13570	13570	13570	13570	100
575	20231027	091400	30770710	13570	13540	13570	13540	173
576	20231027	091300	28426150	13530	13510	13530	13510	164
577	20231027	091200	26207480	13510	13520	13520	13510	21
578	20231027	091100	25923760	13510	13510	13520	13510	98
579	20231027	091000	24598940	13510	13510	13510	13510	0
580	20231027	090900	24598940	13510	13490	13510	13490	53
581	20231027	090800	23883540	13480	13480	13480	13480	55
582	20231027	090700	23142140	13470	13470	13470	13470	1
583	20231027	090600	23128670	13460	13480	13480	13430	294
584	20231027	090500	19173700	13500	13500	13500	13500	0
585	20231027	090400	19173700	13500	13510	13510	13500	302
586	20231027	090300	15096680	13460	13460	13460	13460	0
587	20231027	090200	15096680	13460	13460	13460	13460	0
588	20231027	090100	15096680	13460	13640	13640	13460	931
589	20231027	090000	2565240	13390	13360	13390	13360	192