KissMeData/033640/min/candle-20231026.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231026	190900	2292318210	16770	16770	16770	16770	1052
3	20231026	190800	2292318210	16770	16770	16770	16770	0
4	20231026	190700	2292318210	16770	16770	16770	16770	0
5	20231026	190600	2292318210	16770	16770	16770	16770	0
6	20231026	190500	2292318210	16770	16770	16770	16770	0
7	20231026	190400	2292318210	16770	16770	16770	16770	0
8	20231026	190300	2292318210	16770	16770	16770	16770	0
9	20231026	190200	2292318210	16770	16770	16770	16770	0
10	20231026	190100	2292318210	16770	16770	16770	16770	0
11	20231026	190000	2292318210	16770	16770	16770	16770	0
12	20231026	185900	2292318210	16770	16770	16770	16770	0
13	20231026	185800	2292318210	16770	16770	16770	16770	0
14	20231026	185700	2292318210	16770	16770	16770	16770	0
15	20231026	185600	2292318210	16770	16770	16770	16770	0
16	20231026	185500	2292318210	16770	16770	16770	16770	0
17	20231026	185400	2292318210	16770	16770	16770	16770	0
18	20231026	185300	2292318210	16770	16770	16770	16770	0
19	20231026	185200	2292318210	16770	16770	16770	16770	0
20	20231026	185100	2292318210	16770	16770	16770	16770	0
21	20231026	185000	2292318210	16770	16770	16770	16770	0
22	20231026	184900	2292318210	16770	16770	16770	16770	0
23	20231026	184800	2292318210	16770	16770	16770	16770	0
24	20231026	184700	2292318210	16770	16770	16770	16770	0
25	20231026	184600	2292318210	16770	16770	16770	16770	0
26	20231026	184500	2292318210	16770	16770	16770	16770	0
27	20231026	184400	2292318210	16770	16770	16770	16770	0
28	20231026	184300	2292318210	16770	16770	16770	16770	0
29	20231026	184200	2292318210	16770	16770	16770	16770	0
30	20231026	184100	2292318210	16770	16770	16770	16770	0
31	20231026	184000	2292318210	16770	16770	16770	16770	0
32	20231026	183900	2292318210	16770	16770	16770	16770	1052
33	20231026	183800	2292318210	16770	16770	16770	16770	0
34	20231026	183700	2292318210	16770	16770	16770	16770	0
35	20231026	183600	2292318210	16770	16770	16770	16770	0
36	20231026	183500	2292318210	16770	16770	16770	16770	0
37	20231026	183400	2292318210	16770	16770	16770	16770	0
38	20231026	183300	2292318210	16770	16770	16770	16770	0
39	20231026	183200	2292318210	16770	16770	16770	16770	0
40	20231026	183100	2292318210	16770	16770	16770	16770	0
41	20231026	183000	2292318210	16770	16770	16770	16770	0
42	20231026	182900	2292318210	16770	16770	16770	16770	0
43	20231026	182800	2292318210	16770	16770	16770	16770	0
44	20231026	182700	2292318210	16770	16770	16770	16770	0
45	20231026	182600	2292318210	16770	16770	16770	16770	0
46	20231026	182500	2292318210	16770	16770	16770	16770	0
47	20231026	182400	2292318210	16770	16770	16770	16770	0
48	20231026	182300	2292318210	16770	16770	16770	16770	0
49	20231026	182200	2292318210	16770	16770	16770	16770	0
50	20231026	182100	2292318210	16770	16770	16770	16770	0
51	20231026	182000	2292318210	16770	16770	16770	16770	0
52	20231026	181900	2292318210	16770	16770	16770	16770	0
53	20231026	181800	2292318210	16770	16770	16770	16770	0
54	20231026	181700	2292318210	16770	16770	16770	16770	0
55	20231026	181600	2292318210	16770	16770	16770	16770	0
56	20231026	181500	2292318210	16770	16770	16770	16770	0
57	20231026	181400	2292318210	16770	16770	16770	16770	0
58	20231026	181300	2292318210	16770	16770	16770	16770	0
59	20231026	181200	2292318210	16770	16770	16770	16770	0
60	20231026	181100	2292318210	16770	16770	16770	16770	0
61	20231026	181000	2292318210	16770	16770	16770	16770	0
62	20231026	180900	2292318210	16770	16770	16770	16770	1052
63	20231026	180800	2292318210	16770	16770	16770	16770	0
64	20231026	180700	2292318210	16770	16770	16770	16770	0
65	20231026	180600	2292318210	16770	16770	16770	16770	0
66	20231026	180500	2292318210	16770	16770	16770	16770	0
67	20231026	180400	2292318210	16770	16770	16770	16770	0
68	20231026	180300	2292318210	16770	16770	16770	16770	0
69	20231026	180200	2292318210	16770	16770	16770	16770	0
70	20231026	180100	2292318210	16770	16770	16770	16770	0
71	20231026	180000	2292318210	16770	16770	16770	16770	0
72	20231026	175900	2292318210	16770	16770	16770	16770	0
73	20231026	175800	2292318210	16770	16770	16770	16770	0
74	20231026	175700	2292318210	16770	16770	16770	16770	0
75	20231026	175600	2292318210	16770	16770	16770	16770	0
76	20231026	175500	2292318210	16770	16770	16770	16770	0
77	20231026	175400	2292318210	16770	16770	16770	16770	0
78	20231026	175300	2292318210	16770	16770	16770	16770	0
79	20231026	175200	2292318210	16770	16770	16770	16770	0
80	20231026	175100	2292318210	16770	16770	16770	16770	0
81	20231026	175000	2292318210	16770	16770	16770	16770	0
82	20231026	174900	2292318210	16770	16770	16770	16770	0
83	20231026	174800	2292318210	16770	16770	16770	16770	0
84	20231026	174700	2292318210	16770	16770	16770	16770	0
85	20231026	174600	2292318210	16770	16770	16770	16770	0
86	20231026	174500	2292318210	16770	16770	16770	16770	0
87	20231026	174400	2292318210	16770	16770	16770	16770	0
88	20231026	174300	2292318210	16770	16770	16770	16770	0
89	20231026	174200	2292318210	16770	16770	16770	16770	0
90	20231026	174100	2292318210	16770	16770	16770	16770	0
91	20231026	174000	2292318210	16770	16770	16770	16770	0
92	20231026	173900	2292318210	16770	16770	16770	16770	1052
93	20231026	173800	2292318210	16770	16770	16770	16770	0
94	20231026	173700	2292318210	16770	16770	16770	16770	0
95	20231026	173600	2292318210	16770	16770	16770	16770	0
96	20231026	173500	2292318210	16770	16770	16770	16770	0
97	20231026	173400	2292318210	16770	16770	16770	16770	0
98	20231026	173300	2292318210	16770	16770	16770	16770	0
99	20231026	173200	2292318210	16770	16770	16770	16770	0
100	20231026	173100	2292318210	16770	16770	16770	16770	0
101	20231026	173000	2292318210	16770	16770	16770	16770	0
102	20231026	172900	2292318210	16770	16770	16770	16770	0
103	20231026	172800	2292318210	16770	16770	16770	16770	0
104	20231026	172700	2292318210	16770	16770	16770	16770	0
105	20231026	172600	2292318210	16770	16770	16770	16770	0
106	20231026	172500	2292318210	16770	16770	16770	16770	0
107	20231026	172400	2292318210	16770	16770	16770	16770	0
108	20231026	172300	2292318210	16770	16770	16770	16770	0
109	20231026	172200	2292318210	16770	16770	16770	16770	0
110	20231026	172100	2292318210	16770	16770	16770	16770	0
111	20231026	172000	2292318210	16770	16770	16770	16770	0
112	20231026	171900	2292318210	16770	16770	16770	16770	0
113	20231026	171800	2292318210	16770	16770	16770	16770	0
114	20231026	171700	2292318210	16770	16770	16770	16770	0
115	20231026	171600	2292318210	16770	16770	16770	16770	0
116	20231026	171500	2292318210	16770	16770	16770	16770	0
117	20231026	171400	2292318210	16770	16770	16770	16770	0
118	20231026	171300	2292318210	16770	16770	16770	16770	0
119	20231026	171200	2292318210	16770	16770	16770	16770	0
120	20231026	171100	2292318210	16770	16770	16770	16770	0
121	20231026	171000	2292318210	16770	16770	16770	16770	0
122	20231026	170900	2292318210	16770	16770	16770	16770	1052
123	20231026	170800	2292318210	16770	16770	16770	16770	0
124	20231026	170700	2292318210	16770	16770	16770	16770	0
125	20231026	170600	2292318210	16770	16770	16770	16770	0
126	20231026	170500	2292318210	16770	16770	16770	16770	0
127	20231026	170400	2292318210	16770	16770	16770	16770	0
128	20231026	170300	2292318210	16770	16770	16770	16770	0
129	20231026	170200	2292318210	16770	16770	16770	16770	0
130	20231026	170100	2292318210	16770	16770	16770	16770	0
131	20231026	170000	2292318210	16770	16770	16770	16770	0
132	20231026	165900	2292318210	16770	16770	16770	16770	0
133	20231026	165800	2292318210	16770	16770	16770	16770	0
134	20231026	165700	2292318210	16770	16770	16770	16770	0
135	20231026	165600	2292318210	16770	16770	16770	16770	0
136	20231026	165500	2292318210	16770	16770	16770	16770	0
137	20231026	165400	2292318210	16770	16770	16770	16770	0
138	20231026	165300	2292318210	16770	16770	16770	16770	0
139	20231026	165200	2292318210	16770	16770	16770	16770	0
140	20231026	165100	2292318210	16770	16770	16770	16770	0
141	20231026	165000	2292318210	16770	16770	16770	16770	0
142	20231026	164900	2292318210	16770	16770	16770	16770	0
143	20231026	164800	2292318210	16770	16770	16770	16770	0
144	20231026	164700	2292318210	16770	16770	16770	16770	0
145	20231026	164600	2292318210	16770	16770	16770	16770	0
146	20231026	164500	2292318210	16770	16770	16770	16770	0
147	20231026	164400	2292318210	16770	16770	16770	16770	0
148	20231026	164300	2292318210	16770	16770	16770	16770	0
149	20231026	164200	2292318210	16770	16770	16770	16770	0
150	20231026	164100	2292318210	16770	16770	16770	16770	0
151	20231026	164000	2292318210	16770	16770	16770	16770	0
152	20231026	163900	2292318210	16770	16770	16770	16770	1052
153	20231026	163800	2292318210	16770	16770	16770	16770	0
154	20231026	163700	2292318210	16770	16770	16770	16770	0
155	20231026	163600	2292318210	16770	16770	16770	16770	0
156	20231026	163500	2292318210	16770	16770	16770	16770	0
157	20231026	163400	2292318210	16770	16770	16770	16770	0
158	20231026	163300	2292318210	16770	16770	16770	16770	0
159	20231026	163200	2292318210	16770	16770	16770	16770	0
160	20231026	163100	2292318210	16770	16770	16770	16770	0
161	20231026	163000	2292318210	16770	16770	16770	16770	0
162	20231026	162900	2292318210	16770	16770	16770	16770	0
163	20231026	162800	2292318210	16770	16770	16770	16770	0
164	20231026	162700	2292318210	16770	16770	16770	16770	0
165	20231026	162600	2292318210	16770	16770	16770	16770	0
166	20231026	162500	2292318210	16770	16770	16770	16770	0
167	20231026	162400	2292318210	16770	16770	16770	16770	0
168	20231026	162300	2292318210	16770	16770	16770	16770	0
169	20231026	162200	2292318210	16770	16770	16770	16770	0
170	20231026	162100	2292318210	16770	16770	16770	16770	0
171	20231026	162000	2292318210	16770	16770	16770	16770	0
172	20231026	161900	2292318210	16770	16770	16770	16770	0
173	20231026	161800	2292318210	16770	16770	16770	16770	0
174	20231026	161700	2292318210	16770	16770	16770	16770	0
175	20231026	161600	2292318210	16770	16770	16770	16770	0
176	20231026	161500	2292318210	16770	16770	16770	16770	0
177	20231026	161400	2292318210	16770	16770	16770	16770	0
178	20231026	161300	2292318210	16770	16770	16770	16770	0
179	20231026	161200	2292318210	16770	16770	16770	16770	0
180	20231026	161100	2292318210	16770	16770	16770	16770	0
181	20231026	161000	2292318210	16770	16770	16770	16770	0
182	20231026	160900	2292318210	16770	16770	16770	16770	1052
183	20231026	160800	2292318210	16770	16770	16770	16770	0
184	20231026	160700	2292318210	16770	16770	16770	16770	0
185	20231026	160600	2292318210	16770	16770	16770	16770	0
186	20231026	160500	2292318210	16770	16770	16770	16770	0
187	20231026	160400	2292318210	16770	16770	16770	16770	0
188	20231026	160300	2292318210	16770	16770	16770	16770	0
189	20231026	160200	2292318210	16770	16770	16770	16770	0
190	20231026	160100	2292318210	16770	16770	16770	16770	0
191	20231026	160000	2292318210	16770	16770	16770	16770	0
192	20231026	155900	2292318210	16770	16770	16770	16770	0
193	20231026	155800	2292318210	16770	16770	16770	16770	0
194	20231026	155700	2292318210	16770	16770	16770	16770	0
195	20231026	155600	2292318210	16770	16770	16770	16770	0
196	20231026	155500	2292318210	16770	16770	16770	16770	0
197	20231026	155400	2292318210	16770	16770	16770	16770	0
198	20231026	155300	2292318210	16770	16770	16770	16770	0
199	20231026	155200	2292318210	16770	16770	16770	16770	0
200	20231026	155100	2292318210	16770	16770	16770	16770	0
201	20231026	155000	2292318210	16770	16770	16770	16770	0
202	20231026	154900	2292318210	16770	16770	16770	16770	0
203	20231026	154800	2292318210	16770	16770	16770	16770	0
204	20231026	154700	2292318210	16770	16770	16770	16770	0
205	20231026	154600	2292318210	16770	16770	16770	16770	0
206	20231026	154500	2292318210	16770	16770	16770	16770	0
207	20231026	154400	2292318210	16770	16770	16770	16770	0
208	20231026	154300	2292318210	16770	16770	16770	16770	0
209	20231026	154200	2292318210	16770	16770	16770	16770	0
210	20231026	154100	2292318210	16770	16770	16770	16770	0
211	20231026	154000	2292318210	16770	16770	16770	16770	0
212	20231026	153900	2292318210	16770	16770	16770	16770	1052
213	20231026	153800	2292318210	16770	16770	16770	16770	0
214	20231026	153700	2292318210	16770	16770	16770	16770	0
215	20231026	153600	2292318210	16770	16770	16770	16770	0
216	20231026	153500	2292318210	16770	16770	16770	16770	0
217	20231026	153400	2292318210	16770	16770	16770	16770	0
218	20231026	153300	2292318210	16770	16770	16770	16770	0
219	20231026	153200	2292318210	16770	16770	16770	16770	0
220	20231026	153100	2292318210	16770	16770	16770	16770	0
221	20231026	153000	2292318210	16770	16770	16770	16770	1052
222	20231026	152900	2274676170	16780	16780	16780	16780	0
223	20231026	152800	2274676170	16780	16780	16780	16780	0
224	20231026	152700	2274676170	16780	16780	16780	16780	0
225	20231026	152600	2274676170	16780	16780	16780	16780	0
226	20231026	152500	2274676170	16780	16780	16780	16780	0
227	20231026	152400	2274676170	16780	16780	16780	16780	0
228	20231026	152300	2274676170	16780	16780	16780	16780	0
229	20231026	152200	2274676170	16780	16780	16780	16780	0
230	20231026	152100	2274676170	16780	16780	16780	16780	0
231	20231026	152000	2274676170	16780	16780	16780	16780	0
232	20231026	151900	2274676170	16780	16790	16790	16780	600
233	20231026	151800	2264607890	16780	16780	16780	16780	191
234	20231026	151700	2261402910	16790	16800	16800	16750	172
235	20231026	151600	2258514960	16800	16730	16800	16730	585
236	20231026	151500	2248716870	16730	16730	16730	16720	272
237	20231026	151400	2244168420	16730	16730	16730	16730	31
238	20231026	151300	2243649790	16730	16730	16730	16720	72
239	20231026	151200	2242445330	16730	16740	16740	16720	412
240	20231026	151100	2235550180	16740	16740	16740	16740	61
241	20231026	151000	2234529040	16740	16750	16750	16740	373
242	20231026	150900	2228284800	16750	16750	16750	16750	44
243	20231026	150800	2227547800	16750	16750	16750	16740	264
244	20231026	150700	2223127390	16750	16750	16750	16750	18
245	20231026	150600	2222825890	16750	16760	16760	16750	36
246	20231026	150500	2222222540	16750	16720	16750	16720	452
247	20231026	150400	2214658380	16720	16720	16720	16720	0
248	20231026	150300	2214658380	16720	16720	16720	16720	15
249	20231026	150200	2214407580	16700	16690	16720	16680	156
250	20231026	150100	2211803010	16690	16760	16760	16680	452
251	20231026	150000	2204252740	16770	16780	16780	16760	320
252	20231026	145900	2198886870	16780	16770	16780	16770	196
253	20231026	145800	2195598770	16780	16740	16780	16740	84
254	20231026	145700	2194190980	16740	16800	16800	16740	3119
255	20231026	145600	2141829020	16810	16810	16810	16800	168
256	20231026	145500	2139005800	16810	16790	16810	16790	39
257	20231026	145400	2138350830	16820	16750	16830	16750	1293
258	20231026	145300	2116628100	16750	16790	16790	16730	728
259	20231026	145200	2104427710	16800	16780	16800	16780	69
260	20231026	145100	2103269190	16800	16730	16800	16720	3472
261	20231026	145000	2045150980	16730	16720	16730	16720	85
262	20231026	144900	2043729600	16720	16700	16730	16700	1751
263	20231026	144800	2014459670	16700	16700	16700	16690	82
264	20231026	144700	2013090660	16700	16690	16700	16690	695
265	20231026	144600	2001485640	16690	16690	16690	16690	9
266	20231026	144500	2001335430	16690	16700	16700	16680	27
267	20231026	144400	2000884890	16700	16710	16710	16700	19
268	20231026	144300	2000567470	16710	16720	16720	16710	259
269	20231026	144200	1996237010	16710	16720	16720	16710	127
270	20231026	144100	1994114790	16720	16720	16720	16720	84
271	20231026	144000	1992710310	16710	16720	16720	16710	586
272	20231026	143900	1982912840	16720	16690	16720	16690	478
273	20231026	143800	1974930840	16690	16690	16690	16690	10
274	20231026	143700	1974763940	16690	16690	16690	16680	123
275	20231026	143600	1972711120	16690	16660	16690	16660	222
276	20231026	143500	1969009630	16660	16690	16690	16660	159
277	20231026	143400	1966356690	16690	16660	16700	16660	139
278	20231026	143300	1964036070	16690	16660	16690	16650	1942
279	20231026	143200	1931666910	16650	16660	16660	16650	351
280	20231026	143100	1925822440	16660	16660	16660	16650	132
281	20231026	143000	1923624230	16660	16670	16670	16660	142
282	20231026	142900	1921257300	16680	16690	16690	16670	237
283	20231026	142800	1917303620	16700	16610	16710	16610	1105
284	20231026	142700	1898911900	16610	16610	16610	16610	20
285	20231026	142600	1898579700	16620	16600	16620	16600	222
286	20231026	142500	1894892720	16600	16600	16610	16580	253
287	20231026	142400	1890694010	16620	16620	16620	16620	225
288	20231026	142300	1886954510	16630	16620	16630	16620	61
289	20231026	142200	1885940680	16630	16630	16640	16590	175
290	20231026	142100	1883032250	16650	16590	16650	16590	1024
291	20231026	142000	1866027970	16590	16590	16590	16590	16
292	20231026	141900	1865762530	16590	16590	16590	16580	225
293	20231026	141800	1862030180	16580	16580	16580	16580	92
294	20231026	141700	1860504820	16580	16590	16590	16580	1261
295	20231026	141600	1839594830	16600	16600	16600	16600	10
296	20231026	141500	1839428830	16600	16590	16600	16590	118
297	20231026	141400	1837470600	16590	16590	16590	16590	8
298	20231026	141300	1837337880	16590	16590	16630	16590	187
299	20231026	141200	1834235030	16590	16580	16590	16570	157
300	20231026	141100	1831631600	16590	16580	16720	16580	1028
301	20231026	141000	1814527510	16570	16570	16570	16570	65
302	20231026	140900	1813450460	16570	16600	16600	16560	227
303	20231026	140800	1809690400	16610	16610	16610	16610	5
304	20231026	140700	1809607350	16620	16600	16620	16560	512
305	20231026	140600	1801102950	16560	16550	16560	16550	236
306	20231026	140500	1797195390	16550	16550	16550	16550	63
307	20231026	140400	1796152740	16550	16560	16560	16550	414
308	20231026	140300	1789300120	16560	16550	16560	16550	134
309	20231026	140200	1787082410	16550	16550	16550	16550	110
310	20231026	140100	1785261910	16550	16550	16550	16550	389
311	20231026	140000	1778823960	16540	16520	16540	16520	296
312	20231026	135900	1773930100	16520	16520	16520	16520	6
313	20231026	135800	1773830980	16520	16520	16520	16520	10
314	20231026	135700	1773665780	16510	16520	16520	16510	5
315	20231026	135600	1773583220	16520	16540	16540	16500	278
316	20231026	135500	1768987240	16550	16500	16550	16500	1191
317	20231026	135400	1749322170	16490	16500	16500	16490	68
318	20231026	135300	1748200400	16490	16490	16490	16490	59
319	20231026	135200	1747227490	16490	16500	16500	16490	191
320	20231026	135100	1744076740	16500	16500	16500	16500	35
321	20231026	135000	1743499240	16500	16500	16500	16500	212
322	20231026	134900	1740001240	16500	16530	16530	16500	5371
323	20231026	134800	1651338140	16530	16530	16530	16530	103
324	20231026	134700	1649635550	16530	16530	16530	16530	63
325	20231026	134600	1648594160	16530	16530	16530	16530	97
326	20231026	134500	1646990750	16530	16530	16530	16530	28
327	20231026	134400	1646527910	16530	16530	16530	16530	0
328	20231026	134300	1646527910	16530	16530	16530	16530	0
329	20231026	134200	1646527910	16530	16540	16540	16530	225
330	20231026	134100	1642808160	16540	16530	16540	16530	133
331	20231026	134000	1640609640	16530	16540	16540	16530	18
332	20231026	133900	1640312050	16530	16530	16530	16530	24
333	20231026	133800	1639915330	16540	16550	16550	16540	1709
334	20231026	133700	1611633760	16550	16550	16550	16550	0
335	20231026	133600	1611633760	16550	16550	16550	16550	13
336	20231026	133500	1611418610	16550	16560	16560	16550	58
337	20231026	133400	1610458440	16560	16550	16560	16550	122
338	20231026	133300	1608438320	16560	16560	16560	16560	68
339	20231026	133200	1607312240	16560	16560	16560	16560	5
340	20231026	133100	1607229440	16560	16560	16560	16560	20
341	20231026	133000	1606898240	16560	16560	16560	16550	31
342	20231026	132900	1606385070	16560	16560	16560	16560	1
343	20231026	132800	1606368510	16560	16560	16560	16560	1
344	20231026	132700	1606351950	16560	16560	16560	16560	0
345	20231026	132600	1606351950	16560	16560	16560	16560	1
346	20231026	132500	1606335390	16560	16560	16560	16560	0
347	20231026	132400	1606335390	16560	16590	16590	16550	688
348	20231026	132300	1594925900	16600	16600	16600	16600	2
349	20231026	132200	1594892700	16600	16600	16600	16600	51
350	20231026	132100	1594046100	16600	16560	16600	16560	1245
351	20231026	132000	1573409010	16560	16560	16560	16560	16
352	20231026	131900	1573144050	16560	16560	16560	16560	8
353	20231026	131800	1573011570	16550	16560	16560	16550	666
354	20231026	131700	1561984890	16560	16560	16560	16560	1
355	20231026	131600	1561968330	16560	16560	16560	16560	0
356	20231026	131500	1561968330	16560	16590	16590	16560	2762
357	20231026	131400	1516190600	16590	16590	16590	16580	140
358	20231026	131300	1513868200	16590	16600	16600	16590	1472
359	20231026	131200	1489440380	16600	16600	16600	16600	205
360	20231026	131100	1486037380	16610	16610	16610	16600	73
361	20231026	131000	1484825350	16600	16600	16600	16600	20
362	20231026	130900	1484493350	16600	16610	16610	16600	68
363	20231026	130800	1483364440	16600	16600	16600	16600	19
364	20231026	130700	1483049040	16600	16610	16610	16600	3042
365	20231026	130600	1432538770	16620	16630	16630	16620	938
366	20231026	130500	1416949170	16630	16630	16630	16630	1
367	20231026	130400	1416932540	16630	16630	16630	16630	59
368	20231026	130300	1415951370	16630	16640	16640	16630	395
369	20231026	130200	1409381520	16640	16640	16640	16640	109
370	20231026	130100	1407567760	16640	16640	16640	16640	60
371	20231026	130000	1406569360	16630	16630	16630	16630	19
372	20231026	125900	1406253390	16640	16640	16650	16640	515
373	20231026	125800	1397683690	16650	16660	16660	16650	2512
374	20231026	125700	1355845640	16670	16670	16670	16660	1800
375	20231026	125600	1325844220	16680	16680	16680	16670	1778
376	20231026	125500	1296188950	16680	16690	16690	16680	912
377	20231026	125400	1280968950	16700	16700	16700	16700	156
378	20231026	125300	1278363750	16700	16710	16710	16700	21
379	20231026	125200	1278013040	16710	16710	16710	16710	0
380	20231026	125100	1278013040	16710	16700	16710	16700	51
381	20231026	125000	1277161330	16700	16700	16700	16700	0
382	20231026	124900	1277161330	16700	16700	16700	16700	1
383	20231026	124800	1277144630	16710	16710	16710	16710	366
384	20231026	124700	1271028770	16710	16700	16710	16700	84
385	20231026	124600	1269625830	16700	16700	16700	16700	0
386	20231026	124500	1269625830	16700	16700	16700	16700	0
387	20231026	124400	1269625830	16700	16700	16700	16700	1
388	20231026	124300	1269609130	16700	16700	16700	16700	0
389	20231026	124200	1269609130	16700	16700	16700	16700	192
390	20231026	124100	1266402730	16700	16700	16700	16700	0
391	20231026	124000	1266402730	16700	16700	16700	16700	0
392	20231026	123900	1266402730	16700	16760	16760	16700	562
393	20231026	123800	1256998900	16770	16770	16770	16770	0
394	20231026	123700	1256998900	16770	16770	16770	16770	227
395	20231026	123600	1253192110	16780	16700	16780	16700	3799
396	20231026	123500	1189694620	16700	16700	16700	16700	7205
397	20231026	123400	1069371120	16700	16700	16700	16700	4109
398	20231026	123300	1000750820	16700	16700	16700	16700	2
399	20231026	123200	1000717420	16690	16690	16690	16690	0
400	20231026	123100	1000717420	16690	16690	16690	16690	110
401	20231026	123000	998881520	16690	16700	16700	16690	33
402	20231026	122900	998330740	16690	16690	16690	16690	178
403	20231026	122800	995359920	16680	16680	16680	16680	1
404	20231026	122700	995343240	16670	16670	16670	16670	32
405	20231026	122600	994809800	16670	16680	16690	16670	643
406	20231026	122500	984081680	16690	16700	16700	16690	328
407	20231026	122400	978606860	16700	16700	16700	16700	929
408	20231026	122300	963092560	16700	16710	16730	16700	418
409	20231026	122200	956105110	16710	16700	16710	16700	97
410	20231026	122100	954484580	16700	16700	16700	16700	0
411	20231026	122000	954484580	16700	16700	16700	16680	1080
412	20231026	121900	936459200	16700	16700	16700	16700	0
413	20231026	121800	936459200	16700	16690	16700	16690	64
414	20231026	121700	935390700	16700	16700	16700	16700	146
415	20231026	121600	932952500	16700	16700	16700	16700	0
416	20231026	121500	932952500	16700	16700	16700	16700	115
417	20231026	121400	931032000	16700	16700	16700	16700	27
418	20231026	121300	930581100	16720	16720	16720	16720	4
419	20231026	121200	930514220	16740	16740	16740	16740	0
420	20231026	121100	930514220	16740	16740	16740	16740	0
421	20231026	121000	930514220	16740	16740	16740	16740	5
422	20231026	120900	930430520	16740	16730	16740	16730	217
423	20231026	120800	926798470	16700	16700	16700	16700	0
424	20231026	120700	926798470	16700	16700	16700	16700	0
425	20231026	120600	926798470	16700	16700	16700	16700	10
426	20231026	120500	926631470	16740	16710	16740	16710	158
427	20231026	120400	923988600	16700	16710	16710	16700	167
428	20231026	120300	921198170	16710	16710	16710	16710	104
429	20231026	120200	919460330	16720	16720	16720	16720	26
430	20231026	120100	919025610	16720	16720	16720	16720	3
431	20231026	120000	918975450	16710	16710	16710	16710	2
432	20231026	115900	918942030	16720	16720	16720	16720	16
433	20231026	115800	918674510	16710	16720	16720	16710	27
434	20231026	115700	918223140	16710	16710	16710	16710	0
435	20231026	115600	918223140	16710	16710	16710	16710	4
436	20231026	115500	918156300	16710	16730	16730	16710	71
437	20231026	115400	916969440	16740	16750	16750	16740	214
438	20231026	115300	913386910	16750	16750	16750	16750	0
439	20231026	115200	913386910	16750	16750	16750	16750	35
440	20231026	115100	912800660	16750	16760	16760	16750	78
441	20231026	115000	911493950	16750	16750	16760	16750	64
442	20231026	114900	910421780	16750	16760	16760	16750	18
443	20231026	114800	910120260	16760	16750	16760	16750	415
444	20231026	114700	903168870	16750	16750	16750	16750	22
445	20231026	114600	902800370	16740	16740	16740	16740	270
446	20231026	114500	898280570	16740	16730	16740	16730	26
447	20231026	114400	897845390	16740	16740	16740	16740	30
448	20231026	114300	897343190	16740	16740	16740	16740	40
449	20231026	114200	896673590	16740	16730	16740	16730	23
450	20231026	114100	896288580	16730	16720	16730	16720	201
451	20231026	114000	892926150	16720	16720	16720	16720	41
452	20231026	113900	892240630	16720	16710	16720	16710	38
453	20231026	113800	891605360	16710	16700	16710	16700	40
454	20231026	113700	890937150	16700	16700	16700	16700	44
455	20231026	113600	890202350	16700	16700	16700	16700	20
456	20231026	113500	889868350	16690	16700	16700	16690	285
457	20231026	113400	885109040	16720	16730	16730	16720	42
458	20231026	113300	884406700	16740	16730	16740	16730	88
459	20231026	113200	882933720	16730	16730	16730	16730	20
460	20231026	113100	882599120	16740	16730	16750	16730	135
461	20231026	113000	880338940	16730	16710	16730	16700	221
462	20231026	112900	876645410	16730	16730	16730	16730	0
463	20231026	112800	876645410	16730	16730	16730	16730	20
464	20231026	112700	876310810	16730	16720	16730	16720	22
465	20231026	112600	875942770	16710	16730	16730	16710	3
466	20231026	112500	875892620	16740	16740	16740	16740	11
467	20231026	112400	875708480	16750	16720	16750	16720	227
468	20231026	112300	871910220	16710	16710	16720	16710	81
469	20231026	112200	870556660	16720	16720	16720	16720	0
470	20231026	112100	870556660	16720	16720	16720	16720	172
471	20231026	112000	867680820	16730	16730	16730	16730	20
472	20231026	111900	867346220	16730	16730	16730	16730	41
473	20231026	111800	866660290	16720	16730	16730	16720	172
474	20231026	111700	863784250	16730	16730	16730	16730	0
475	20231026	111600	863784250	16730	16750	16750	16730	34
476	20231026	111500	863215170	16750	16720	16750	16720	258
477	20231026	111400	858897670	16720	16700	16720	16700	288
478	20231026	111300	854086700	16700	16700	16700	16700	0
479	20231026	111200	854086700	16700	16700	16700	16700	111
480	20231026	111100	852233000	16700	16700	16700	16700	27
481	20231026	111000	851782100	16700	16700	16700	16700	895
482	20231026	110900	836835600	16700	16690	16700	16690	34
483	20231026	110800	836267940	16700	16690	16700	16690	47
484	20231026	110700	835483300	16690	16690	16690	16690	225
485	20231026	110600	831728050	16690	16680	16690	16680	38
486	20231026	110500	831094080	16700	16700	16700	16680	294
487	20231026	110400	826187850	16700	16700	16700	16700	10
488	20231026	110300	826020850	16700	16700	16700	16700	3
489	20231026	110200	825970750	16720	16760	16760	16710	182
490	20231026	110100	822927260	16780	16770	16780	16770	41
491	20231026	110000	822239440	16770	16730	16780	16730	150
492	20231026	105900	819726200	16710	16710	16710	16710	9
493	20231026	105800	819575810	16730	16730	16730	16730	20
494	20231026	105700	819241210	16730	16720	16730	16720	59
495	20231026	105600	818254600	16710	16720	16720	16710	65
496	20231026	105500	817167850	16720	16710	16720	16710	71
497	20231026	105400	815981170	16710	16720	16720	16710	48
498	20231026	105300	815178840	16720	16730	16730	16720	65
499	20231026	105200	814091880	16730	16790	16790	16730	577
500	20231026	105100	804414010	16790	16790	16790	16790	142
501	20231026	105000	802029830	16790	16790	16790	16790	20
502	20231026	104900	801694030	16780	16780	16780	16780	26
503	20231026	104800	801257750	16780	16780	16780	16780	0
504	20231026	104700	801257750	16780	16780	16780	16780	160
505	20231026	104600	798572950	16790	16790	16790	16790	146
506	20231026	104500	796121610	16790	16790	16790	16790	37
507	20231026	104400	795500380	16790	16800	16800	16790	28
508	20231026	104300	795030060	16790	16790	16790	16790	104
509	20231026	104200	793283900	16790	16800	16800	16790	16
510	20231026	104100	793015230	16790	16800	16820	16790	148
511	20231026	104000	790528520	16800	16800	16800	16800	0
512	20231026	103900	790528520	16800	16830	16830	16790	322
513	20231026	103800	785116490	16840	16840	16840	16840	0
514	20231026	103700	785116490	16840	16840	16840	16840	1
515	20231026	103600	785099650	16830	16850	16860	16830	238
516	20231026	103500	781089670	16830	16830	16830	16830	8
517	20231026	103400	780955030	16830	16800	16840	16800	734
518	20231026	103300	768617740	16800	16800	16800	16800	0
519	20231026	103200	768617740	16800	16780	16800	16780	146
520	20231026	103100	766166440	16730	16710	16730	16710	120
521	20231026	103000	764160290	16700	16700	16700	16700	54
522	20231026	102900	763258490	16700	16700	16700	16680	261
523	20231026	102800	758901550	16700	16700	16700	16700	0
524	20231026	102700	758901550	16700	16720	16720	16700	56
525	20231026	102600	757965270	16730	16750	16750	16700	405
526	20231026	102500	751189400	16750	16750	16750	16750	35
527	20231026	102400	750603150	16750	16730	16750	16690	524
528	20231026	102300	741846820	16740	16740	16740	16740	0
529	20231026	102200	741846820	16740	16770	16770	16670	1618
530	20231026	102100	714853770	16780	16770	16850	16770	1017
531	20231026	102000	697765870	16770	16760	16770	16760	271
532	20231026	101900	693223710	16760	16760	16760	16760	2
533	20231026	101800	693190190	16760	16690	16760	16690	924
534	20231026	101700	677743340	16700	16700	16700	16700	24
535	20231026	101600	677342540	16700	16720	16730	16700	71
536	20231026	101500	676155890	16720	16730	16730	16720	90
537	20231026	101400	674650710	16720	16690	16720	16690	274
538	20231026	101300	670071990	16690	16700	16700	16690	87
539	20231026	101200	668619410	16680	16680	16680	16680	0
540	20231026	101100	668619410	16680	16680	16690	16660	1178
541	20231026	101000	648979230	16680	16750	16750	16680	979
542	20231026	100900	632634240	16750	16760	16770	16750	112
543	20231026	100800	630756970	16770	16770	16770	16770	176
544	20231026	100700	627805450	16760	16720	16760	16720	83
545	20231026	100600	626415500	16720	16720	16730	16720	6
546	20231026	100500	626315140	16720	16770	16770	16720	21
547	20231026	100400	625963120	16770	16850	16850	16770	79
548	20231026	100300	624633310	16850	16840	16850	16840	136
549	20231026	100200	622342140	16830	16800	16840	16800	248
550	20231026	100100	618171880	16800	16800	16800	16800	20
551	20231026	100000	617835880	16790	16790	16790	16790	32
552	20231026	095900	617298600	16760	16730	16760	16730	279
553	20231026	095800	612628260	16710	16710	16710	16710	92
554	20231026	095700	611090940	16690	16690	16690	16690	0
555	20231026	095600	611090940	16690	16690	16690	16690	0
556	20231026	095500	611090940	16690	16740	16740	16690	747
557	20231026	095400	598607890	16740	16740	16740	16740	0
558	20231026	095300	598607890	16740	16730	16740	16690	333
559	20231026	095200	593044010	16730	16720	16760	16710	190
560	20231026	095100	589863210	16730	16820	16830	16720	136
561	20231026	095000	587584070	16830	16760	16830	16760	1212
562	20231026	094900	567237070	16760	16710	16760	16710	345
563	20231026	094800	561461180	16690	16700	16700	16690	188
564	20231026	094700	558321780	16700	16700	16710	16700	64
565	20231026	094600	557252930	16700	16720	16720	16700	73
566	20231026	094500	556033780	16720	16730	16740	16690	264
567	20231026	094400	551616800	16740	16690	16740	16690	485
568	20231026	094300	543513710	16670	16680	16680	16670	102
569	20231026	094200	541813310	16690	16660	16690	16660	302
570	20231026	094100	536776760	16670	16670	16680	16670	24
571	20231026	094000	536376670	16640	16640	16640	16640	91
572	20231026	093900	534862430	16640	16700	16700	16640	226
573	20231026	093800	531089070	16700	16650	16700	16650	872
574	20231026	093700	516549950	16650	16610	16650	16610	932
575	20231026	093600	501049910	16600	16600	16600	16600	235
576	20231026	093500	497148910	16600	16610	16610	16600	379
577	20231026	093400	490853830	16610	16600	16610	16590	296
578	20231026	093300	485940160	16610	16660	16660	16610	169
579	20231026	093200	483130540	16670	16670	16680	16670	227
580	20231026	093100	479345160	16660	16640	16660	16640	64
581	20231026	093000	478280000	16620	16620	16620	16620	170
582	20231026	092900	475454600	16620	16630	16630	16610	195
583	20231026	092800	472215090	16630	16620	16630	16620	151
584	20231026	092700	469704720	16610	16610	16610	16610	22
585	20231026	092600	469339300	16590	16570	16590	16570	571
586	20231026	092500	459872050	16560	16590	16600	16560	3845
587	20231026	092400	396137660	16600	16690	16690	16600	1438
588	20231026	092300	372220900	16690	16680	16690	16680	437
589	20231026	092200	364930740	16670	16640	16670	16640	291
590	20231026	092100	360085290	16640	16630	16640	16630	128
591	20231026	092000	357956280	16620	16620	16640	16620	684
592	20231026	091900	346581880	16620	16590	16620	16590	162
593	20231026	091800	343889870	16580	16590	16590	16570	497
594	20231026	091700	335650320	16590	16620	16630	16590	1790
595	20231026	091600	305929580	16630	16670	16670	16620	1226
596	20231026	091500	285518600	16680	16700	16720	16680	369
597	20231026	091400	279353870	16700	16690	16710	16680	126
598	20231026	091300	277249980	16680	16690	16690	16680	430
599	20231026	091200	270076900	16680	16680	16680	16670	232
600	20231026	091100	266208010	16680	16680	16680	16660	526
601	20231026	091000	257439060	16680	16710	16720	16680	833
602	20231026	090900	243526630	16710	16710	16710	16710	255
603	20231026	090800	239265580	16720	16750	16750	16690	912
604	20231026	090700	224035340	16750	16630	16760	16630	444
605	20231026	090600	216627780	16630	16680	16680	16610	1982
606	20231026	090500	183672140	16690	16700	16700	16680	942
607	20231026	090400	167949390	16720	16740	16740	16720	73
608	20231026	090300	166728270	16730	16790	16800	16730	729
609	20231026	090200	154504010	16780	16720	16780	16720	290
610	20231026	090100	149644980	16690	16650	16700	16640	5800
611	20231026	090000	53015160	16660	16600	16790	16600	3190