KissMeData/192400/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	201500	519592070	16720	16720	16720	16720	990
3	20231027	201400	519592070	16720	16720	16720	16720	0
4	20231027	201300	519592070	16720	16720	16720	16720	0
5	20231027	201200	519592070	16720	16720	16720	16720	0
6	20231027	201100	519592070	16720	16720	16720	16720	0
7	20231027	201000	519592070	16720	16720	16720	16720	0
8	20231027	200900	519592070	16720	16720	16720	16720	0
9	20231027	200800	519592070	16720	16720	16720	16720	0
10	20231027	200700	519592070	16720	16720	16720	16720	0
11	20231027	200600	519592070	16720	16720	16720	16720	0
12	20231027	200500	519592070	16720	16720	16720	16720	0
13	20231027	200400	519592070	16720	16720	16720	16720	0
14	20231027	200300	519592070	16720	16720	16720	16720	0
15	20231027	200200	519592070	16720	16720	16720	16720	0
16	20231027	200100	519592070	16720	16720	16720	16720	0
17	20231027	200000	519592070	16720	16720	16720	16720	0
18	20231027	195900	519592070	16720	16720	16720	16720	0
19	20231027	195800	519592070	16720	16720	16720	16720	0
20	20231027	195700	519592070	16720	16720	16720	16720	0
21	20231027	195600	519592070	16720	16720	16720	16720	0
22	20231027	195500	519592070	16720	16720	16720	16720	0
23	20231027	195400	519592070	16720	16720	16720	16720	0
24	20231027	195300	519592070	16720	16720	16720	16720	0
25	20231027	195200	519592070	16720	16720	16720	16720	0
26	20231027	195100	519592070	16720	16720	16720	16720	0
27	20231027	195000	519592070	16720	16720	16720	16720	0
28	20231027	194900	519592070	16720	16720	16720	16720	0
29	20231027	194800	519592070	16720	16720	16720	16720	0
30	20231027	194700	519592070	16720	16720	16720	16720	0
31	20231027	194600	519592070	16720	16720	16720	16720	0
32	20231027	194500	519592070	16720	16720	16720	16720	990
33	20231027	194400	519592070	16720	16720	16720	16720	0
34	20231027	194300	519592070	16720	16720	16720	16720	0
35	20231027	194200	519592070	16720	16720	16720	16720	0
36	20231027	194100	519592070	16720	16720	16720	16720	0
37	20231027	194000	519592070	16720	16720	16720	16720	0
38	20231027	193900	519592070	16720	16720	16720	16720	0
39	20231027	193800	519592070	16720	16720	16720	16720	0
40	20231027	193700	519592070	16720	16720	16720	16720	0
41	20231027	193600	519592070	16720	16720	16720	16720	0
42	20231027	193500	519592070	16720	16720	16720	16720	0
43	20231027	193400	519592070	16720	16720	16720	16720	0
44	20231027	193300	519592070	16720	16720	16720	16720	0
45	20231027	193200	519592070	16720	16720	16720	16720	0
46	20231027	193100	519592070	16720	16720	16720	16720	0
47	20231027	193000	519592070	16720	16720	16720	16720	0
48	20231027	192900	519592070	16720	16720	16720	16720	0
49	20231027	192800	519592070	16720	16720	16720	16720	0
50	20231027	192700	519592070	16720	16720	16720	16720	0
51	20231027	192600	519592070	16720	16720	16720	16720	0
52	20231027	192500	519592070	16720	16720	16720	16720	0
53	20231027	192400	519592070	16720	16720	16720	16720	0
54	20231027	192300	519592070	16720	16720	16720	16720	0
55	20231027	192200	519592070	16720	16720	16720	16720	0
56	20231027	192100	519592070	16720	16720	16720	16720	0
57	20231027	192000	519592070	16720	16720	16720	16720	0
58	20231027	191900	519592070	16720	16720	16720	16720	0
59	20231027	191800	519592070	16720	16720	16720	16720	0
60	20231027	191700	519592070	16720	16720	16720	16720	0
61	20231027	191600	519592070	16720	16720	16720	16720	0
62	20231027	191500	519592070	16720	16720	16720	16720	990
63	20231027	191400	519592070	16720	16720	16720	16720	0
64	20231027	191300	519592070	16720	16720	16720	16720	0
65	20231027	191200	519592070	16720	16720	16720	16720	0
66	20231027	191100	519592070	16720	16720	16720	16720	0
67	20231027	191000	519592070	16720	16720	16720	16720	0
68	20231027	190900	519592070	16720	16720	16720	16720	0
69	20231027	190800	519592070	16720	16720	16720	16720	0
70	20231027	190700	519592070	16720	16720	16720	16720	0
71	20231027	190600	519592070	16720	16720	16720	16720	0
72	20231027	190500	519592070	16720	16720	16720	16720	0
73	20231027	190400	519592070	16720	16720	16720	16720	0
74	20231027	190300	519592070	16720	16720	16720	16720	0
75	20231027	190200	519592070	16720	16720	16720	16720	0
76	20231027	190100	519592070	16720	16720	16720	16720	0
77	20231027	190000	519592070	16720	16720	16720	16720	0
78	20231027	185900	519592070	16720	16720	16720	16720	0
79	20231027	185800	519592070	16720	16720	16720	16720	0
80	20231027	185700	519592070	16720	16720	16720	16720	0
81	20231027	185600	519592070	16720	16720	16720	16720	0
82	20231027	185500	519592070	16720	16720	16720	16720	0
83	20231027	185400	519592070	16720	16720	16720	16720	0
84	20231027	185300	519592070	16720	16720	16720	16720	0
85	20231027	185200	519592070	16720	16720	16720	16720	0
86	20231027	185100	519592070	16720	16720	16720	16720	0
87	20231027	185000	519592070	16720	16720	16720	16720	0
88	20231027	184900	519592070	16720	16720	16720	16720	0
89	20231027	184800	519592070	16720	16720	16720	16720	0
90	20231027	184700	519592070	16720	16720	16720	16720	0
91	20231027	184600	519592070	16720	16720	16720	16720	0
92	20231027	184500	519592070	16720	16720	16720	16720	990
93	20231027	184400	519592070	16720	16720	16720	16720	0
94	20231027	184300	519592070	16720	16720	16720	16720	0
95	20231027	184200	519592070	16720	16720	16720	16720	0
96	20231027	184100	519592070	16720	16720	16720	16720	0
97	20231027	184000	519592070	16720	16720	16720	16720	0
98	20231027	183900	519592070	16720	16720	16720	16720	0
99	20231027	183800	519592070	16720	16720	16720	16720	0
100	20231027	183700	519592070	16720	16720	16720	16720	0
101	20231027	183600	519592070	16720	16720	16720	16720	0
102	20231027	183500	519592070	16720	16720	16720	16720	0
103	20231027	183400	519592070	16720	16720	16720	16720	0
104	20231027	183300	519592070	16720	16720	16720	16720	0
105	20231027	183200	519592070	16720	16720	16720	16720	0
106	20231027	183100	519592070	16720	16720	16720	16720	0
107	20231027	183000	519592070	16720	16720	16720	16720	0
108	20231027	182900	519592070	16720	16720	16720	16720	0
109	20231027	182800	519592070	16720	16720	16720	16720	0
110	20231027	182700	519592070	16720	16720	16720	16720	0
111	20231027	182600	519592070	16720	16720	16720	16720	0
112	20231027	182500	519592070	16720	16720	16720	16720	0
113	20231027	182400	519592070	16720	16720	16720	16720	0
114	20231027	182300	519592070	16720	16720	16720	16720	0
115	20231027	182200	519592070	16720	16720	16720	16720	0
116	20231027	182100	519592070	16720	16720	16720	16720	0
117	20231027	182000	519592070	16720	16720	16720	16720	0
118	20231027	181900	519592070	16720	16720	16720	16720	0
119	20231027	181800	519592070	16720	16720	16720	16720	0
120	20231027	181700	519592070	16720	16720	16720	16720	0
121	20231027	181600	519592070	16720	16720	16720	16720	0
122	20231027	181500	519592070	16720	16720	16720	16720	990
123	20231027	181400	519592070	16720	16720	16720	16720	0
124	20231027	181300	519592070	16720	16720	16720	16720	0
125	20231027	181200	519592070	16720	16720	16720	16720	0
126	20231027	181100	519592070	16720	16720	16720	16720	0
127	20231027	181000	519592070	16720	16720	16720	16720	0
128	20231027	180900	519592070	16720	16720	16720	16720	0
129	20231027	180800	519592070	16720	16720	16720	16720	0
130	20231027	180700	519592070	16720	16720	16720	16720	0
131	20231027	180600	519592070	16720	16720	16720	16720	0
132	20231027	180500	519592070	16720	16720	16720	16720	0
133	20231027	180400	519592070	16720	16720	16720	16720	0
134	20231027	180300	519592070	16720	16720	16720	16720	0
135	20231027	180200	519592070	16720	16720	16720	16720	0
136	20231027	180100	519592070	16720	16720	16720	16720	0
137	20231027	180000	519592070	16720	16720	16720	16720	0
138	20231027	175900	519592070	16720	16720	16720	16720	0
139	20231027	175800	519592070	16720	16720	16720	16720	0
140	20231027	175700	519592070	16720	16720	16720	16720	0
141	20231027	175600	519592070	16720	16720	16720	16720	0
142	20231027	175500	519592070	16720	16720	16720	16720	0
143	20231027	175400	519592070	16720	16720	16720	16720	0
144	20231027	175300	519592070	16720	16720	16720	16720	0
145	20231027	175200	519592070	16720	16720	16720	16720	0
146	20231027	175100	519592070	16720	16720	16720	16720	0
147	20231027	175000	519592070	16720	16720	16720	16720	0
148	20231027	174900	519592070	16720	16720	16720	16720	0
149	20231027	174800	519592070	16720	16720	16720	16720	0
150	20231027	174700	519592070	16720	16720	16720	16720	0
151	20231027	174600	519592070	16720	16720	16720	16720	0
152	20231027	174500	519592070	16720	16720	16720	16720	990
153	20231027	174400	519592070	16720	16720	16720	16720	0
154	20231027	174300	519592070	16720	16720	16720	16720	0
155	20231027	174200	519592070	16720	16720	16720	16720	0
156	20231027	174100	519592070	16720	16720	16720	16720	0
157	20231027	174000	519592070	16720	16720	16720	16720	0
158	20231027	173900	519592070	16720	16720	16720	16720	0
159	20231027	173800	519592070	16720	16720	16720	16720	0
160	20231027	173700	519592070	16720	16720	16720	16720	0
161	20231027	173600	519592070	16720	16720	16720	16720	0
162	20231027	173500	519592070	16720	16720	16720	16720	0
163	20231027	173400	519592070	16720	16720	16720	16720	0
164	20231027	173300	519592070	16720	16720	16720	16720	0
165	20231027	173200	519592070	16720	16720	16720	16720	0
166	20231027	173100	519592070	16720	16720	16720	16720	0
167	20231027	173000	519592070	16720	16720	16720	16720	0
168	20231027	172900	519592070	16720	16720	16720	16720	0
169	20231027	172800	519592070	16720	16720	16720	16720	0
170	20231027	172700	519592070	16720	16720	16720	16720	0
171	20231027	172600	519592070	16720	16720	16720	16720	0
172	20231027	172500	519592070	16720	16720	16720	16720	0
173	20231027	172400	519592070	16720	16720	16720	16720	0
174	20231027	172300	519592070	16720	16720	16720	16720	0
175	20231027	172200	519592070	16720	16720	16720	16720	0
176	20231027	172100	519592070	16720	16720	16720	16720	0
177	20231027	172000	519592070	16720	16720	16720	16720	0
178	20231027	171900	519592070	16720	16720	16720	16720	0
179	20231027	171800	519592070	16720	16720	16720	16720	0
180	20231027	171700	519592070	16720	16720	16720	16720	0
181	20231027	171600	519592070	16720	16720	16720	16720	0
182	20231027	171500	519592070	16720	16720	16720	16720	990
183	20231027	171400	519592070	16720	16720	16720	16720	0
184	20231027	171300	519592070	16720	16720	16720	16720	0
185	20231027	171200	519592070	16720	16720	16720	16720	0
186	20231027	171100	519592070	16720	16720	16720	16720	0
187	20231027	171000	519592070	16720	16720	16720	16720	0
188	20231027	170900	519592070	16720	16720	16720	16720	0
189	20231027	170800	519592070	16720	16720	16720	16720	0
190	20231027	170700	519592070	16720	16720	16720	16720	0
191	20231027	170600	519592070	16720	16720	16720	16720	0
192	20231027	170500	519592070	16720	16720	16720	16720	0
193	20231027	170400	519592070	16720	16720	16720	16720	0
194	20231027	170300	519592070	16720	16720	16720	16720	0
195	20231027	170200	519592070	16720	16720	16720	16720	0
196	20231027	170100	519592070	16720	16720	16720	16720	0
197	20231027	170000	519592070	16720	16720	16720	16720	0
198	20231027	165900	519592070	16720	16720	16720	16720	0
199	20231027	165800	519592070	16720	16720	16720	16720	0
200	20231027	165700	519592070	16720	16720	16720	16720	0
201	20231027	165600	519592070	16720	16720	16720	16720	0
202	20231027	165500	519592070	16720	16720	16720	16720	0
203	20231027	165400	519592070	16720	16720	16720	16720	0
204	20231027	165300	519592070	16720	16720	16720	16720	0
205	20231027	165200	519592070	16720	16720	16720	16720	0
206	20231027	165100	519592070	16720	16720	16720	16720	0
207	20231027	165000	519592070	16720	16720	16720	16720	0
208	20231027	164900	519592070	16720	16720	16720	16720	0
209	20231027	164800	519592070	16720	16720	16720	16720	0
210	20231027	164700	519592070	16720	16720	16720	16720	0
211	20231027	164600	519592070	16720	16720	16720	16720	0
212	20231027	164500	519592070	16720	16720	16720	16720	990
213	20231027	164400	519592070	16720	16720	16720	16720	0
214	20231027	164300	519592070	16720	16720	16720	16720	0
215	20231027	164200	519592070	16720	16720	16720	16720	0
216	20231027	164100	519592070	16720	16720	16720	16720	0
217	20231027	164000	519592070	16720	16720	16720	16720	0
218	20231027	163900	519592070	16720	16720	16720	16720	0
219	20231027	163800	519592070	16720	16720	16720	16720	0
220	20231027	163700	519592070	16720	16720	16720	16720	0
221	20231027	163600	519592070	16720	16720	16720	16720	0
222	20231027	163500	519592070	16720	16720	16720	16720	0
223	20231027	163400	519592070	16720	16720	16720	16720	0
224	20231027	163300	519592070	16720	16720	16720	16720	0
225	20231027	163200	519592070	16720	16720	16720	16720	0
226	20231027	163100	519592070	16720	16720	16720	16720	0
227	20231027	163000	519592070	16720	16720	16720	16720	0
228	20231027	162900	519592070	16720	16720	16720	16720	0
229	20231027	162800	519592070	16720	16720	16720	16720	0
230	20231027	162700	519592070	16720	16720	16720	16720	0
231	20231027	162600	519592070	16720	16720	16720	16720	0
232	20231027	162500	519592070	16720	16720	16720	16720	0
233	20231027	162400	519592070	16720	16720	16720	16720	0
234	20231027	162300	519592070	16720	16720	16720	16720	0
235	20231027	162200	519592070	16720	16720	16720	16720	0
236	20231027	162100	519592070	16720	16720	16720	16720	0
237	20231027	162000	519592070	16720	16720	16720	16720	0
238	20231027	161900	519592070	16720	16720	16720	16720	0
239	20231027	161800	519592070	16720	16720	16720	16720	0
240	20231027	161700	519592070	16720	16720	16720	16720	0
241	20231027	161600	519592070	16720	16720	16720	16720	0
242	20231027	161500	519592070	16720	16720	16720	16720	990
243	20231027	161400	519592070	16720	16720	16720	16720	0
244	20231027	161300	519592070	16720	16720	16720	16720	0
245	20231027	161200	519592070	16720	16720	16720	16720	0
246	20231027	161100	519592070	16720	16720	16720	16720	0
247	20231027	161000	519592070	16720	16720	16720	16720	0
248	20231027	160900	519592070	16720	16720	16720	16720	0
249	20231027	160800	519592070	16720	16720	16720	16720	0
250	20231027	160700	519592070	16720	16720	16720	16720	0
251	20231027	160600	519592070	16720	16720	16720	16720	0
252	20231027	160500	519592070	16720	16720	16720	16720	0
253	20231027	160400	519592070	16720	16720	16720	16720	0
254	20231027	160300	519592070	16720	16720	16720	16720	0
255	20231027	160200	519592070	16720	16720	16720	16720	0
256	20231027	160100	519592070	16720	16720	16720	16720	0
257	20231027	160000	519592070	16720	16720	16720	16720	0
258	20231027	155900	519592070	16720	16720	16720	16720	0
259	20231027	155800	519592070	16720	16720	16720	16720	0
260	20231027	155700	519592070	16720	16720	16720	16720	0
261	20231027	155600	519592070	16720	16720	16720	16720	0
262	20231027	155500	519592070	16720	16720	16720	16720	0
263	20231027	155400	519592070	16720	16720	16720	16720	0
264	20231027	155300	519592070	16720	16720	16720	16720	0
265	20231027	155200	519592070	16720	16720	16720	16720	0
266	20231027	155100	519592070	16720	16720	16720	16720	0
267	20231027	155000	519592070	16720	16720	16720	16720	0
268	20231027	154900	519592070	16720	16720	16720	16720	0
269	20231027	154800	519592070	16720	16720	16720	16720	0
270	20231027	154700	519592070	16720	16720	16720	16720	0
271	20231027	154600	519592070	16720	16720	16720	16720	0
272	20231027	154500	519592070	16720	16720	16720	16720	990
273	20231027	154400	519592070	16720	16720	16720	16720	0
274	20231027	154300	519592070	16720	16720	16720	16720	0
275	20231027	154200	519592070	16720	16720	16720	16720	0
276	20231027	154100	519592070	16720	16720	16720	16720	0
277	20231027	154000	519592070	16720	16720	16720	16720	0
278	20231027	153900	519592070	16720	16720	16720	16720	0
279	20231027	153800	519592070	16720	16720	16720	16720	0
280	20231027	153700	519592070	16720	16720	16720	16720	0
281	20231027	153600	519592070	16720	16720	16720	16720	0
282	20231027	153500	519592070	16720	16720	16720	16720	0
283	20231027	153400	519592070	16720	16720	16720	16720	0
284	20231027	153300	519592070	16720	16720	16720	16720	0
285	20231027	153200	519592070	16720	16720	16720	16720	0
286	20231027	153100	519592070	16720	16720	16720	16720	0
287	20231027	153000	519592070	16720	16720	16720	16720	990
288	20231027	152900	503039270	16720	16720	16720	16720	0
289	20231027	152800	503039270	16720	16720	16720	16720	0
290	20231027	152700	503039270	16720	16720	16720	16720	0
291	20231027	152600	503039270	16720	16720	16720	16720	0
292	20231027	152500	503039270	16720	16720	16720	16720	0
293	20231027	152400	503039270	16720	16720	16720	16720	0
294	20231027	152300	503039270	16720	16720	16720	16720	0
295	20231027	152200	503039270	16720	16720	16720	16720	0
296	20231027	152100	503039270	16720	16720	16720	16720	0
297	20231027	152000	503039270	16720	16720	16720	16720	0
298	20231027	151900	503039270	16720	16710	16720	16710	674
299	20231027	151800	491771240	16720	16720	16720	16720	0
300	20231027	151700	491771240	16720	16700	16720	16700	11
301	20231027	151600	491587520	16680	16680	16680	16680	0
302	20231027	151500	491587520	16680	16680	16680	16680	0
303	20231027	151400	491587520	16680	16670	16710	16670	729
304	20231027	151300	479427550	16670	16670	16680	16670	87
305	20231027	151200	477977180	16670	16670	16670	16670	0
306	20231027	151100	477977180	16670	16670	16670	16670	30
307	20231027	151000	477477080	16670	16670	16670	16670	0
308	20231027	150900	477477080	16670	16670	16670	16670	1
309	20231027	150800	477460410	16660	16660	16660	16660	0
310	20231027	150700	477460410	16660	16660	16660	16660	61
311	20231027	150600	476444150	16640	16640	16640	16640	0
312	20231027	150500	476444150	16640	16670	16670	16640	159
313	20231027	150400	473796620	16740	16690	16740	16690	150
314	20231027	150300	471293070	16630	16690	16690	16630	311
315	20231027	150200	466114950	16690	16690	16690	16690	1
316	20231027	150100	466098260	16700	16700	16700	16700	2
317	20231027	150000	466064860	16700	16700	16700	16700	7
318	20231027	145900	465947960	16700	16700	16700	16700	4
319	20231027	145800	465881160	16700	16710	16710	16700	37
320	20231027	145700	465263090	16710	16710	16740	16710	387
321	20231027	145600	458795270	16710	16730	16740	16710	18
322	20231027	145500	458494210	16730	16730	16730	16730	18
323	20231027	145400	458193070	16690	16670	16690	16670	183
324	20231027	145300	455142440	16670	16670	16670	16670	9
325	20231027	145200	454992410	16670	16670	16670	16670	15
326	20231027	145100	454742360	16670	16650	16670	16570	224
327	20231027	145000	451018830	16660	16620	16660	16590	564
328	20231027	144900	441647290	16630	16670	16670	16630	200
329	20231027	144800	438318400	16660	16670	16670	16660	5
330	20231027	144700	438235060	16660	16680	16680	16660	12
331	20231027	144600	438035050	16660	16660	16700	16660	100
332	20231027	144500	436368290	16650	16660	16660	16650	21
333	20231027	144400	436018450	16660	16660	16660	16650	429
334	20231027	144300	428872030	16640	16650	16660	16640	87
335	20231027	144200	427424210	16650	16650	16650	16640	160
336	20231027	144100	424760410	16660	16710	16710	16620	833
337	20231027	144000	410891090	16720	16750	16750	16720	18
338	20231027	143900	410590010	16740	16740	16740	16740	37
339	20231027	143800	409970630	16740	16740	16740	16740	4
340	20231027	143700	409903670	16710	16710	16710	16710	0
341	20231027	143600	409903670	16710	16720	16750	16710	299
342	20231027	143500	404903790	16750	16750	16750	16750	2
343	20231027	143400	404870290	16730	16750	16750	16730	45
344	20231027	143300	404116640	16730	16730	16730	16730	0
345	20231027	143200	404116640	16730	16730	16750	16730	34
346	20231027	143100	403547720	16720	16720	16720	16720	0
347	20231027	143000	403547720	16720	16720	16720	16720	3
348	20231027	142900	403497560	16710	16700	16710	16700	92
349	20231027	142800	401961120	16720	16650	16720	16620	2079
350	20231027	142700	367371680	16660	16660	16660	16660	5
351	20231027	142600	367288380	16650	16670	16670	16650	293
352	20231027	142500	362406190	16680	16680	16680	16680	4
353	20231027	142400	362339470	16680	16680	16680	16680	0
354	20231027	142300	362339470	16680	16680	16680	16680	4
355	20231027	142200	362272750	16680	16680	16680	16670	11
356	20231027	142100	362089280	16680	16680	16680	16680	0
357	20231027	142000	362089280	16680	16680	16680	16680	7
358	20231027	141900	361972520	16680	16680	16680	16680	0
359	20231027	141800	361972520	16680	16680	16680	16680	4
360	20231027	141700	361905800	16670	16670	16670	16670	0
361	20231027	141600	361905800	16670	16670	16670	16670	5
362	20231027	141500	361822450	16660	16660	16660	16660	0
363	20231027	141400	361822450	16660	16660	16660	16660	4
364	20231027	141300	361755810	16620	16620	16620	16620	0
365	20231027	141200	361755810	16620	16680	16680	16620	450
366	20231027	141100	354258610	16690	16690	16690	16690	4
367	20231027	141000	354191850	16690	16690	16690	16690	0
368	20231027	140900	354191850	16690	16720	16720	16690	68
369	20231027	140800	353056590	16730	16730	16730	16730	4
370	20231027	140700	352989670	16730	16730	16730	16730	0
371	20231027	140600	352989670	16730	16730	16730	16730	105
372	20231027	140500	351233020	16730	16730	16730	16730	0
373	20231027	140400	351233020	16730	16750	16750	16730	19
374	20231027	140300	350915050	16750	16750	16750	16750	0
375	20231027	140200	350915050	16750	16750	16750	16750	0
376	20231027	140100	350915050	16750	16750	16750	16750	56
377	20231027	140000	349977050	16760	16760	16760	16760	14
378	20231027	135900	349742410	16760	16760	16760	16760	0
379	20231027	135800	349742410	16760	16750	16760	16750	42
380	20231027	135700	349038860	16750	16750	16750	16750	0
381	20231027	135600	349038860	16750	16750	16750	16750	3
382	20231027	135500	348988610	16720	16720	16720	16720	1
383	20231027	135400	348971890	16760	16760	16760	16760	0
384	20231027	135300	348971890	16760	16760	16760	16760	9
385	20231027	135200	348821050	16760	16760	16760	16760	0
386	20231027	135100	348821050	16760	16760	16760	16760	5
387	20231027	135000	348737250	16770	16770	16770	16770	14
388	20231027	134900	348502470	16770	16770	16770	16770	4
389	20231027	134800	348435390	16770	16770	16770	16770	0
390	20231027	134700	348435390	16770	16770	16770	16770	4
391	20231027	134600	348368310	16770	16770	16770	16770	0
392	20231027	134500	348368310	16770	16770	16770	16770	6
393	20231027	134400	348267690	16720	16720	16720	16720	50
394	20231027	134300	347431690	16720	16720	16720	16720	0
395	20231027	134200	347431690	16720	16720	16720	16720	9
396	20231027	134100	347281210	16720	16720	16720	16720	0
397	20231027	134000	347281210	16720	16720	16720	16720	9
398	20231027	133900	347130730	16710	16710	16710	16710	0
399	20231027	133800	347130730	16710	16710	16710	16710	21
400	20231027	133700	346779820	16710	16710	16710	16710	4
401	20231027	133600	346712980	16710	16710	16710	16710	0
402	20231027	133500	346712980	16710	16710	16710	16710	25
403	20231027	133400	346295230	16700	16700	16700	16700	35
404	20231027	133300	345710730	16660	16650	16660	16650	8
405	20231027	133200	345577490	16660	16660	16660	16660	1
406	20231027	133100	345560830	16660	16660	16660	16660	9
407	20231027	133000	345410890	16660	16660	16660	16660	0
408	20231027	132900	345410890	16660	16660	16660	16660	0
409	20231027	132800	345410890	16660	16660	16660	16660	9
410	20231027	132700	345260950	16660	16660	16660	16660	0
411	20231027	132600	345260950	16660	16650	16660	16650	20
412	20231027	132500	344927860	16650	16650	16650	16650	19
413	20231027	132400	344611510	16640	16640	16640	16640	91
414	20231027	132300	343097270	16600	16600	16600	16600	0
415	20231027	132200	343097270	16600	16660	16660	16600	911
416	20231027	132100	327974010	16660	16660	16660	16660	1
417	20231027	132000	327957350	16610	16610	16610	16610	57
418	20231027	131900	327010580	16610	16600	16610	16600	612
419	20231027	131800	316851270	16610	16610	16610	16610	585
420	20231027	131700	307134420	16650	16640	16650	16560	1952
421	20231027	131600	274712820	16650	16650	16650	16650	277
422	20231027	131500	270100770	16660	16660	16660	16660	5
423	20231027	131400	270017470	16660	16680	16680	16660	298
424	20231027	131300	265051940	16710	16710	16710	16710	0
425	20231027	131200	265051940	16710	16710	16710	16710	0
426	20231027	131100	265051940	16710	16710	16710	16710	9
427	20231027	131000	264901550	16710	16710	16710	16710	4
428	20231027	130900	264834710	16710	16710	16710	16710	0
429	20231027	130800	264834710	16710	16710	16710	16710	5
430	20231027	130700	264751160	16680	16680	16680	16680	0
431	20231027	130600	264751160	16680	16680	16680	16680	0
432	20231027	130500	264751160	16680	16680	16680	16680	6
433	20231027	130400	264651080	16690	16680	16690	16680	17
434	20231027	130300	264367470	16690	16690	16690	16690	24
435	20231027	130200	263966910	16690	16690	16690	16690	0
436	20231027	130100	263966910	16690	16690	16690	16670	402
437	20231027	130000	257261520	16710	16710	16710	16690	959
438	20231027	125900	241248570	16720	16720	16720	16720	5
439	20231027	125800	241164970	16720	16720	16720	16720	1
440	20231027	125700	241148250	16720	16720	16720	16720	4
441	20231027	125600	241081370	16720	16720	16720	16720	0
442	20231027	125500	241081370	16720	16720	16720	16720	7
443	20231027	125400	240964330	16710	16710	16710	16710	2
444	20231027	125300	240930910	16720	16720	16720	16720	0
445	20231027	125200	240930910	16720	16710	16720	16710	5
446	20231027	125100	240847350	16700	16700	16700	16700	168
447	20231027	125000	238041750	16700	16710	16710	16700	62
448	20231027	124900	237006260	16700	16700	16700	16700	17
449	20231027	124800	236722360	16700	16690	16700	16690	9
450	20231027	124700	236572110	16700	16700	16700	16700	0
451	20231027	124600	236572110	16700	16700	16710	16700	12
452	20231027	124500	236371660	16710	16700	16710	16700	5
453	20231027	124400	236288150	16710	16710	16710	16710	9
454	20231027	124300	236137760	16710	16710	16710	16700	345
455	20231027	124200	230375730	16720	16720	16720	16720	0
456	20231027	124100	230375730	16720	16710	16720	16700	323
457	20231027	124000	224979110	16710	16760	16760	16710	50
458	20231027	123900	224142260	16730	16720	16750	16700	982
459	20231027	123800	207730140	16710	16730	16750	16710	192
460	20231027	123700	204519730	16750	16750	16750	16750	8
461	20231027	123600	204385730	16720	16750	16750	16720	163
462	20231027	123500	201658600	16770	16770	16770	16770	2
463	20231027	123400	201625060	16770	16750	16770	16740	51
464	20231027	123300	200771240	16750	16750	16750	16750	50
465	20231027	123200	199933740	16760	16760	16760	16760	4
466	20231027	123100	199866700	16760	16770	16770	16760	30
467	20231027	123000	199363890	16770	16770	16770	16770	8
468	20231027	122900	199229730	16770	16770	16770	16770	10
469	20231027	122800	199062030	16770	16770	16770	16770	11
470	20231027	122700	198877560	16750	16750	16750	16750	0
471	20231027	122600	198877560	16750	16760	16760	16750	63
472	20231027	122500	197822260	16750	16750	16750	16750	0
473	20231027	122400	197822260	16750	16750	16750	16750	33
474	20231027	122300	197269510	16760	16770	16770	16760	54
475	20231027	122200	196364190	16770	16760	16770	16760	35
476	20231027	122100	195777290	16770	16770	16770	16770	46
477	20231027	122000	195005870	16770	16790	16790	16770	105
478	20231027	121900	193244550	16780	16800	16800	16780	39
479	20231027	121800	192589990	16810	16860	16860	16810	237
480	20231027	121700	188603200	16870	16870	16870	16870	4
481	20231027	121600	188535720	16870	16930	16930	16870	1346
482	20231027	121500	165826370	16930	16930	16930	16930	5
483	20231027	121400	165741720	16930	16930	16930	16930	0
484	20231027	121300	165741720	16930	16930	16930	16930	0
485	20231027	121200	165741720	16930	16930	16930	16930	5
486	20231027	121100	165657070	16930	16930	16930	16930	4
487	20231027	121000	165589350	16950	16960	16960	16950	2
488	20231027	120900	165555440	16970	16970	16970	16970	0
489	20231027	120800	165555440	16970	16970	16970	16970	65
490	20231027	120700	164452390	16970	16970	16970	16970	4
491	20231027	120600	164384510	16970	16970	16970	16970	0
492	20231027	120500	164384510	16970	16970	16970	16970	4
493	20231027	120400	164316630	16970	16970	16970	16970	0
494	20231027	120300	164316630	16970	16970	16970	16970	5
495	20231027	120200	164231780	16970	16970	16970	16970	0
496	20231027	120100	164231780	16970	16970	16970	16970	4
497	20231027	120000	164163900	16970	16970	16970	16970	5
498	20231027	115900	164079050	16970	16970	16970	16970	0
499	20231027	115800	164079050	16970	16970	16970	16970	4
500	20231027	115700	164011170	16970	16970	16970	16970	0
501	20231027	115600	164011170	16970	16970	16970	16970	5
502	20231027	115500	163926320	16970	16970	16970	16970	9
503	20231027	115400	163773590	16970	16970	16970	16970	0
504	20231027	115300	163773590	16970	16970	16970	16970	7
505	20231027	115200	163654800	16980	16980	16980	16980	5
506	20231027	115100	163569900	16980	16980	16980	16980	0
507	20231027	115000	163569900	16980	16980	16980	16980	4
508	20231027	114900	163501980	16980	16980	16980	16980	67
509	20231027	114800	162364320	16980	16980	16980	16980	0
510	20231027	114700	162364320	16980	16980	16980	16980	15
511	20231027	114600	162109620	16980	16980	16980	16980	0
512	20231027	114500	162109620	16980	16980	16980	16980	4
513	20231027	114400	162041700	16980	16980	16980	16980	0
514	20231027	114300	162041700	16980	16980	16980	16980	17
515	20231027	114200	161753040	16990	16980	16990	16980	64
516	20231027	114100	160665970	16980	16980	16980	16980	54
517	20231027	114000	159749050	16980	16980	16980	16980	5
518	20231027	113900	159664150	16980	16980	16980	16980	0
519	20231027	113800	159664150	16980	16980	16980	16980	8
520	20231027	113700	159528310	16980	16980	16980	16980	0
521	20231027	113600	159528310	16980	16980	16980	16980	4
522	20231027	113500	159460390	16990	16990	16990	16990	1
523	20231027	113400	159443400	16990	16990	16990	16990	10
524	20231027	113300	159273500	16990	16990	16990	16990	0
525	20231027	113200	159273500	16990	16990	16990	16990	0
526	20231027	113100	159273500	16990	16990	16990	16990	11
527	20231027	113000	159086610	16980	16980	16980	16980	0
528	20231027	112900	159086610	16980	16980	16980	16980	3
529	20231027	112800	159035670	16980	16980	16980	16980	1
530	20231027	112700	159018690	16980	16980	16980	16980	4
531	20231027	112600	158950770	16980	16980	16980	16980	0
532	20231027	112500	158950770	16980	16950	16980	16900	182
533	20231027	112400	155874550	16980	16980	16980	16980	1
534	20231027	112300	155857570	16980	16980	16980	16980	37
535	20231027	112200	155229310	16980	16980	16980	16980	8
536	20231027	112100	155093470	16970	16970	16970	16970	0
537	20231027	112000	155093470	16970	16970	16970	16970	0
538	20231027	111900	155093470	16970	16970	16970	16970	5
539	20231027	111800	155008620	16980	16980	16980	16980	4
540	20231027	111700	154940700	16980	16980	16980	16980	0
541	20231027	111600	154940700	16980	16980	16980	16980	0
542	20231027	111500	154940700	16980	16980	16980	16980	0
543	20231027	111400	154940700	16980	16980	16980	16980	10
544	20231027	111300	154770900	16980	16980	16980	16970	304
545	20231027	111200	149609010	16980	16980	16980	16980	3
546	20231027	111100	149558070	16980	16980	16980	16980	101
547	20231027	111000	147843090	16980	16980	16980	16980	1
548	20231027	110900	147826110	16980	16980	16980	16980	3
549	20231027	110800	147775170	16970	16970	16970	16970	4
550	20231027	110700	147707290	16980	16980	16980	16980	5
551	20231027	110600	147622390	16990	16990	16990	16990	0
552	20231027	110500	147622390	16990	16990	16990	16990	6
553	20231027	110400	147520450	16950	16950	16950	16950	3
554	20231027	110300	147469600	16950	16950	16950	16950	0
555	20231027	110200	147469600	16950	16950	16950	16950	0
556	20231027	110100	147469600	16950	16970	16970	16950	27
557	20231027	110000	147011840	16970	16970	16970	16970	0
558	20231027	105900	147011840	16970	16970	16970	16970	0
559	20231027	105800	147011840	16970	16980	16980	16970	9
560	20231027	105700	146859060	16980	16980	16980	16980	0
561	20231027	105600	146859060	16980	16980	16980	16980	4
562	20231027	105500	146791140	16990	16990	16990	16990	5
563	20231027	105400	146706190	16990	16990	16990	16990	0
564	20231027	105300	146706190	16990	16990	16990	16990	1
565	20231027	105200	146689200	16950	16950	16950	16950	0
566	20231027	105100	146689200	16950	16990	16990	16950	8
567	20231027	105000	146553400	16990	16920	16990	16920	101
568	20231027	104900	144840920	16920	16920	16920	16920	53
569	20231027	104800	143944160	16890	16890	16890	16890	0
570	20231027	104700	143944160	16890	16870	16890	16870	1361
571	20231027	104600	120981060	16870	16870	16870	16870	113
572	20231027	104500	119074750	16870	16870	16870	16870	30
573	20231027	104400	118568650	16870	16870	16870	16870	39
574	20231027	104300	117910720	16860	16860	16860	16860	2
575	20231027	104200	117877000	16870	16840	16870	16840	366
576	20231027	104100	111710410	16830	16830	16830	16830	34
577	20231027	104000	111138190	16830	16830	16830	16830	0
578	20231027	103900	111138190	16830	16830	16830	16830	14
579	20231027	103800	110902570	16840	16840	16840	16840	4
580	20231027	103700	110835210	16840	16840	16840	16840	5
581	20231027	103600	110751010	16840	16850	16850	16830	294
582	20231027	103500	105800580	16840	16850	16850	16840	5
583	20231027	103400	105716340	16840	16840	16840	16840	0
584	20231027	103300	105716340	16840	16840	16840	16840	10
585	20231027	103200	105547940	16840	16860	16860	16840	10
586	20231027	103100	105379520	16870	16870	16870	16870	5
587	20231027	103000	105295170	16870	16870	16870	16870	0
588	20231027	102900	105295170	16870	16870	16870	16870	7
589	20231027	102800	105177080	16870	16870	16870	16870	5
590	20231027	102700	105092730	16870	16870	16870	16870	10
591	20231027	102600	104924030	16870	16870	16870	16870	9
592	20231027	102500	104772200	16870	16870	16870	16870	0
593	20231027	102400	104772200	16870	16870	16870	16870	3
594	20231027	102300	104721590	16850	16850	16850	16850	0
595	20231027	102200	104721590	16850	16850	16850	16850	6
596	20231027	102100	104620490	16850	16850	16850	16850	14
597	20231027	102000	104384590	16870	16870	16870	16870	5
598	20231027	101900	104300240	16870	16850	16870	16850	90
599	20231027	101800	102783540	16850	16830	16850	16830	173
600	20231027	101700	99871130	16820	16820	16820	16820	0
601	20231027	101600	99871130	16820	16820	16820	16820	156
602	20231027	101500	97247210	16830	16830	16830	16830	9
603	20231027	101400	97095740	16830	16830	16830	16830	0
604	20231027	101300	97095740	16830	16830	16830	16830	0
605	20231027	101200	97095740	16830	16860	16860	16830	138
606	20231027	101100	94771570	16850	16850	16850	16850	0
607	20231027	101000	94771570	16850	16870	16870	16850	134
608	20231027	100900	92513590	16870	16870	16870	16870	0
609	20231027	100800	92513590	16870	16870	16870	16870	4
610	20231027	100700	92446110	16830	16830	16830	16830	1
611	20231027	100600	92429280	16870	16870	16870	16870	4
612	20231027	100500	92361800	16870	16870	16870	16870	0
613	20231027	100400	92361800	16870	16870	16870	16870	5
614	20231027	100300	92277450	16870	16870	16870	16870	0
615	20231027	100200	92277450	16870	16870	16870	16870	4
616	20231027	100100	92209970	16870	16870	16870	16870	5
617	20231027	100000	92125620	16870	16870	16870	16870	1
618	20231027	095900	92108750	16740	16740	16740	16740	0
619	20231027	095800	92108750	16740	16740	16740	16740	10
620	20231027	095700	91941350	16730	16730	16730	16730	38
621	20231027	095600	91305610	16720	16720	16720	16720	30
622	20231027	095500	90804010	16720	16740	16740	16720	400
623	20231027	095400	84114460	16710	16710	16710	16710	0
624	20231027	095300	84114460	16710	16830	16880	16710	601
625	20231027	095200	74050770	16830	16830	16830	16830	1
626	20231027	095100	74033940	16820	16830	16830	16820	6
627	20231027	095000	73932990	16830	16830	16830	16830	8
628	20231027	094900	73798350	16830	16830	16830	16830	62
629	20231027	094800	72754890	16830	16830	16830	16830	9
630	20231027	094700	72603420	16780	16790	16790	16780	15
631	20231027	094600	72351580	16830	16800	16830	16800	31
632	20231027	094500	71830750	16760	16760	16760	16760	353
633	20231027	094400	65914470	16760	16760	16760	16750	471
634	20231027	094300	58022930	16760	16780	16780	16760	24
635	20231027	094200	57620610	16800	16820	16820	16800	214
636	20231027	094100	54024560	16830	16830	16830	16830	5
637	20231027	094000	53940410	16830	16830	16830	16830	3
638	20231027	093900	53889920	16830	16830	16830	16830	4
639	20231027	093800	53822600	16830	16830	16830	16830	15
640	20231027	093700	53570150	16830	16830	16830	16830	0
641	20231027	093600	53570150	16830	16870	16870	16830	164
642	20231027	093500	50807910	16870	16870	16870	16870	0
643	20231027	093400	50807910	16870	16870	16870	16870	5
644	20231027	093300	50723560	16870	16880	16880	16870	11
645	20231027	093200	50537890	16880	16880	16880	16880	4
646	20231027	093100	50470370	16880	16880	16880	16880	0
647	20231027	093000	50470370	16880	16880	16880	16880	0
648	20231027	092900	50470370	16880	16890	16890	16810	771
649	20231027	092800	37488040	16890	16980	16980	16890	14
650	20231027	092700	37251490	16890	16980	16980	16890	6
651	20231027	092600	37149700	16880	16880	16880	16880	0
652	20231027	092500	37149700	16880	16880	16880	16880	1
653	20231027	092400	37132820	16870	16870	16870	16870	2
654	20231027	092300	37099080	16880	16880	16880	16880	22
655	20231027	092200	36727720	16870	16870	16870	16870	0
656	20231027	092100	36727720	16870	16880	16880	16870	50
657	20231027	092000	35884170	16980	16910	16980	16900	102
658	20231027	091900	34160180	16910	16910	16910	16900	78
659	20231027	091800	32841390	16980	16980	16980	16980	0
660	20231027	091700	32841390	16980	17000	17000	16900	206
661	20231027	091600	29341690	17010	17010	17010	17010	4
662	20231027	091500	29273650	17060	17060	17060	17060	0
663	20231027	091400	29273650	17060	17060	17060	17060	15
664	20231027	091300	29017750	17000	17000	17000	17000	1
665	20231027	091200	29000750	16990	16990	16990	16990	0
666	20231027	091100	29000750	16990	17010	17010	16990	10
667	20231027	091000	28830750	17000	17080	17080	17000	4
668	20231027	090900	28762670	17000	17060	17060	17000	104
669	20231027	090800	26994380	17010	17010	17010	17010	245
670	20231027	090700	22826930	17010	17000	17010	17000	305
671	20231027	090600	17639930	16950	16950	16950	16950	1
672	20231027	090500	17622980	16840	16840	16840	16840	203
673	20231027	090400	14204460	16840	16960	16960	16830	630
674	20231027	090300	3587870	16950	16960	16960	16950	93
675	20231027	090200	2010630	16940	16940	16940	16940	0
676	20231027	090100	2010630	16940	17210	17210	16940	2
677	20231027	090000	1976480	17210	17170	17220	17170	115