KissMeData/265520/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	203300	483987180	16640	16640	16640	16640	900
3	20231027	203200	483987180	16640	16640	16640	16640	0
4	20231027	203100	483987180	16640	16640	16640	16640	0
5	20231027	203000	483987180	16640	16640	16640	16640	0
6	20231027	202900	483987180	16640	16640	16640	16640	0
7	20231027	202800	483987180	16640	16640	16640	16640	0
8	20231027	202700	483987180	16640	16640	16640	16640	0
9	20231027	202600	483987180	16640	16640	16640	16640	0
10	20231027	202500	483987180	16640	16640	16640	16640	0
11	20231027	202400	483987180	16640	16640	16640	16640	0
12	20231027	202300	483987180	16640	16640	16640	16640	0
13	20231027	202200	483987180	16640	16640	16640	16640	0
14	20231027	202100	483987180	16640	16640	16640	16640	0
15	20231027	202000	483987180	16640	16640	16640	16640	0
16	20231027	201900	483987180	16640	16640	16640	16640	0
17	20231027	201800	483987180	16640	16640	16640	16640	0
18	20231027	201700	483987180	16640	16640	16640	16640	0
19	20231027	201600	483987180	16640	16640	16640	16640	0
20	20231027	201500	483987180	16640	16640	16640	16640	0
21	20231027	201400	483987180	16640	16640	16640	16640	0
22	20231027	201300	483987180	16640	16640	16640	16640	0
23	20231027	201200	483987180	16640	16640	16640	16640	0
24	20231027	201100	483987180	16640	16640	16640	16640	0
25	20231027	201000	483987180	16640	16640	16640	16640	0
26	20231027	200900	483987180	16640	16640	16640	16640	0
27	20231027	200800	483987180	16640	16640	16640	16640	0
28	20231027	200700	483987180	16640	16640	16640	16640	0
29	20231027	200600	483987180	16640	16640	16640	16640	0
30	20231027	200500	483987180	16640	16640	16640	16640	0
31	20231027	200400	483987180	16640	16640	16640	16640	0
32	20231027	200300	483987180	16640	16640	16640	16640	900
33	20231027	200200	483987180	16640	16640	16640	16640	0
34	20231027	200100	483987180	16640	16640	16640	16640	0
35	20231027	200000	483987180	16640	16640	16640	16640	0
36	20231027	195900	483987180	16640	16640	16640	16640	0
37	20231027	195800	483987180	16640	16640	16640	16640	0
38	20231027	195700	483987180	16640	16640	16640	16640	0
39	20231027	195600	483987180	16640	16640	16640	16640	0
40	20231027	195500	483987180	16640	16640	16640	16640	0
41	20231027	195400	483987180	16640	16640	16640	16640	0
42	20231027	195300	483987180	16640	16640	16640	16640	0
43	20231027	195200	483987180	16640	16640	16640	16640	0
44	20231027	195100	483987180	16640	16640	16640	16640	0
45	20231027	195000	483987180	16640	16640	16640	16640	0
46	20231027	194900	483987180	16640	16640	16640	16640	0
47	20231027	194800	483987180	16640	16640	16640	16640	0
48	20231027	194700	483987180	16640	16640	16640	16640	0
49	20231027	194600	483987180	16640	16640	16640	16640	0
50	20231027	194500	483987180	16640	16640	16640	16640	0
51	20231027	194400	483987180	16640	16640	16640	16640	0
52	20231027	194300	483987180	16640	16640	16640	16640	0
53	20231027	194200	483987180	16640	16640	16640	16640	0
54	20231027	194100	483987180	16640	16640	16640	16640	0
55	20231027	194000	483987180	16640	16640	16640	16640	0
56	20231027	193900	483987180	16640	16640	16640	16640	0
57	20231027	193800	483987180	16640	16640	16640	16640	0
58	20231027	193700	483987180	16640	16640	16640	16640	0
59	20231027	193600	483987180	16640	16640	16640	16640	0
60	20231027	193500	483987180	16640	16640	16640	16640	0
61	20231027	193400	483987180	16640	16640	16640	16640	0
62	20231027	193300	483987180	16640	16640	16640	16640	900
63	20231027	193200	483987180	16640	16640	16640	16640	0
64	20231027	193100	483987180	16640	16640	16640	16640	0
65	20231027	193000	483987180	16640	16640	16640	16640	0
66	20231027	192900	483987180	16640	16640	16640	16640	0
67	20231027	192800	483987180	16640	16640	16640	16640	0
68	20231027	192700	483987180	16640	16640	16640	16640	0
69	20231027	192600	483987180	16640	16640	16640	16640	0
70	20231027	192500	483987180	16640	16640	16640	16640	0
71	20231027	192400	483987180	16640	16640	16640	16640	0
72	20231027	192300	483987180	16640	16640	16640	16640	0
73	20231027	192200	483987180	16640	16640	16640	16640	0
74	20231027	192100	483987180	16640	16640	16640	16640	0
75	20231027	192000	483987180	16640	16640	16640	16640	0
76	20231027	191900	483987180	16640	16640	16640	16640	0
77	20231027	191800	483987180	16640	16640	16640	16640	0
78	20231027	191700	483987180	16640	16640	16640	16640	0
79	20231027	191600	483987180	16640	16640	16640	16640	0
80	20231027	191500	483987180	16640	16640	16640	16640	0
81	20231027	191400	483987180	16640	16640	16640	16640	0
82	20231027	191300	483987180	16640	16640	16640	16640	0
83	20231027	191200	483987180	16640	16640	16640	16640	0
84	20231027	191100	483987180	16640	16640	16640	16640	0
85	20231027	191000	483987180	16640	16640	16640	16640	0
86	20231027	190900	483987180	16640	16640	16640	16640	0
87	20231027	190800	483987180	16640	16640	16640	16640	0
88	20231027	190700	483987180	16640	16640	16640	16640	0
89	20231027	190600	483987180	16640	16640	16640	16640	0
90	20231027	190500	483987180	16640	16640	16640	16640	0
91	20231027	190400	483987180	16640	16640	16640	16640	0
92	20231027	190300	483987180	16640	16640	16640	16640	900
93	20231027	190200	483987180	16640	16640	16640	16640	0
94	20231027	190100	483987180	16640	16640	16640	16640	0
95	20231027	190000	483987180	16640	16640	16640	16640	0
96	20231027	185900	483987180	16640	16640	16640	16640	0
97	20231027	185800	483987180	16640	16640	16640	16640	0
98	20231027	185700	483987180	16640	16640	16640	16640	0
99	20231027	185600	483987180	16640	16640	16640	16640	0
100	20231027	185500	483987180	16640	16640	16640	16640	0
101	20231027	185400	483987180	16640	16640	16640	16640	0
102	20231027	185300	483987180	16640	16640	16640	16640	0
103	20231027	185200	483987180	16640	16640	16640	16640	0
104	20231027	185100	483987180	16640	16640	16640	16640	0
105	20231027	185000	483987180	16640	16640	16640	16640	0
106	20231027	184900	483987180	16640	16640	16640	16640	0
107	20231027	184800	483987180	16640	16640	16640	16640	0
108	20231027	184700	483987180	16640	16640	16640	16640	0
109	20231027	184600	483987180	16640	16640	16640	16640	0
110	20231027	184500	483987180	16640	16640	16640	16640	0
111	20231027	184400	483987180	16640	16640	16640	16640	0
112	20231027	184300	483987180	16640	16640	16640	16640	0
113	20231027	184200	483987180	16640	16640	16640	16640	0
114	20231027	184100	483987180	16640	16640	16640	16640	0
115	20231027	184000	483987180	16640	16640	16640	16640	0
116	20231027	183900	483987180	16640	16640	16640	16640	0
117	20231027	183800	483987180	16640	16640	16640	16640	0
118	20231027	183700	483987180	16640	16640	16640	16640	0
119	20231027	183600	483987180	16640	16640	16640	16640	0
120	20231027	183500	483987180	16640	16640	16640	16640	0
121	20231027	183400	483987180	16640	16640	16640	16640	0
122	20231027	183300	483987180	16640	16640	16640	16640	900
123	20231027	183200	483987180	16640	16640	16640	16640	0
124	20231027	183100	483987180	16640	16640	16640	16640	0
125	20231027	183000	483987180	16640	16640	16640	16640	0
126	20231027	182900	483987180	16640	16640	16640	16640	0
127	20231027	182800	483987180	16640	16640	16640	16640	0
128	20231027	182700	483987180	16640	16640	16640	16640	0
129	20231027	182600	483987180	16640	16640	16640	16640	0
130	20231027	182500	483987180	16640	16640	16640	16640	0
131	20231027	182400	483987180	16640	16640	16640	16640	0
132	20231027	182300	483987180	16640	16640	16640	16640	0
133	20231027	182200	483987180	16640	16640	16640	16640	0
134	20231027	182100	483987180	16640	16640	16640	16640	0
135	20231027	182000	483987180	16640	16640	16640	16640	0
136	20231027	181900	483987180	16640	16640	16640	16640	0
137	20231027	181800	483987180	16640	16640	16640	16640	0
138	20231027	181700	483987180	16640	16640	16640	16640	0
139	20231027	181600	483987180	16640	16640	16640	16640	0
140	20231027	181500	483987180	16640	16640	16640	16640	0
141	20231027	181400	483987180	16640	16640	16640	16640	0
142	20231027	181300	483987180	16640	16640	16640	16640	0
143	20231027	181200	483987180	16640	16640	16640	16640	0
144	20231027	181100	483987180	16640	16640	16640	16640	0
145	20231027	181000	483987180	16640	16640	16640	16640	0
146	20231027	180900	483987180	16640	16640	16640	16640	0
147	20231027	180800	483987180	16640	16640	16640	16640	0
148	20231027	180700	483987180	16640	16640	16640	16640	0
149	20231027	180600	483987180	16640	16640	16640	16640	0
150	20231027	180500	483987180	16640	16640	16640	16640	0
151	20231027	180400	483987180	16640	16640	16640	16640	0
152	20231027	180300	483987180	16640	16640	16640	16640	900
153	20231027	180200	483987180	16640	16640	16640	16640	0
154	20231027	180100	483987180	16640	16640	16640	16640	0
155	20231027	180000	483987180	16640	16640	16640	16640	0
156	20231027	175900	483987180	16640	16640	16640	16640	0
157	20231027	175800	483987180	16640	16640	16640	16640	0
158	20231027	175700	483987180	16640	16640	16640	16640	0
159	20231027	175600	483987180	16640	16640	16640	16640	0
160	20231027	175500	483987180	16640	16640	16640	16640	0
161	20231027	175400	483987180	16640	16640	16640	16640	0
162	20231027	175300	483987180	16640	16640	16640	16640	0
163	20231027	175200	483987180	16640	16640	16640	16640	0
164	20231027	175100	483987180	16640	16640	16640	16640	0
165	20231027	175000	483987180	16640	16640	16640	16640	0
166	20231027	174900	483987180	16640	16640	16640	16640	0
167	20231027	174800	483987180	16640	16640	16640	16640	0
168	20231027	174700	483987180	16640	16640	16640	16640	0
169	20231027	174600	483987180	16640	16640	16640	16640	0
170	20231027	174500	483987180	16640	16640	16640	16640	0
171	20231027	174400	483987180	16640	16640	16640	16640	0
172	20231027	174300	483987180	16640	16640	16640	16640	0
173	20231027	174200	483987180	16640	16640	16640	16640	0
174	20231027	174100	483987180	16640	16640	16640	16640	0
175	20231027	174000	483987180	16640	16640	16640	16640	0
176	20231027	173900	483987180	16640	16640	16640	16640	0
177	20231027	173800	483987180	16640	16640	16640	16640	0
178	20231027	173700	483987180	16640	16640	16640	16640	0
179	20231027	173600	483987180	16640	16640	16640	16640	0
180	20231027	173500	483987180	16640	16640	16640	16640	0
181	20231027	173400	483987180	16640	16640	16640	16640	0
182	20231027	173300	483987180	16640	16640	16640	16640	900
183	20231027	173200	483987180	16640	16640	16640	16640	0
184	20231027	173100	483987180	16640	16640	16640	16640	0
185	20231027	173000	483987180	16640	16640	16640	16640	0
186	20231027	172900	483987180	16640	16640	16640	16640	0
187	20231027	172800	483987180	16640	16640	16640	16640	0
188	20231027	172700	483987180	16640	16640	16640	16640	0
189	20231027	172600	483987180	16640	16640	16640	16640	0
190	20231027	172500	483987180	16640	16640	16640	16640	0
191	20231027	172400	483987180	16640	16640	16640	16640	0
192	20231027	172300	483987180	16640	16640	16640	16640	0
193	20231027	172200	483987180	16640	16640	16640	16640	0
194	20231027	172100	483987180	16640	16640	16640	16640	0
195	20231027	172000	483987180	16640	16640	16640	16640	0
196	20231027	171900	483987180	16640	16640	16640	16640	0
197	20231027	171800	483987180	16640	16640	16640	16640	0
198	20231027	171700	483987180	16640	16640	16640	16640	0
199	20231027	171600	483987180	16640	16640	16640	16640	0
200	20231027	171500	483987180	16640	16640	16640	16640	0
201	20231027	171400	483987180	16640	16640	16640	16640	0
202	20231027	171300	483987180	16640	16640	16640	16640	0
203	20231027	171200	483987180	16640	16640	16640	16640	0
204	20231027	171100	483987180	16640	16640	16640	16640	0
205	20231027	171000	483987180	16640	16640	16640	16640	0
206	20231027	170900	483987180	16640	16640	16640	16640	0
207	20231027	170800	483987180	16640	16640	16640	16640	0
208	20231027	170700	483987180	16640	16640	16640	16640	0
209	20231027	170600	483987180	16640	16640	16640	16640	0
210	20231027	170500	483987180	16640	16640	16640	16640	0
211	20231027	170400	483987180	16640	16640	16640	16640	0
212	20231027	170300	483987180	16640	16640	16640	16640	900
213	20231027	170200	483987180	16640	16640	16640	16640	0
214	20231027	170100	483987180	16640	16640	16640	16640	0
215	20231027	170000	483987180	16640	16640	16640	16640	0
216	20231027	165900	483987180	16640	16640	16640	16640	0
217	20231027	165800	483987180	16640	16640	16640	16640	0
218	20231027	165700	483987180	16640	16640	16640	16640	0
219	20231027	165600	483987180	16640	16640	16640	16640	0
220	20231027	165500	483987180	16640	16640	16640	16640	0
221	20231027	165400	483987180	16640	16640	16640	16640	0
222	20231027	165300	483987180	16640	16640	16640	16640	0
223	20231027	165200	483987180	16640	16640	16640	16640	0
224	20231027	165100	483987180	16640	16640	16640	16640	0
225	20231027	165000	483987180	16640	16640	16640	16640	0
226	20231027	164900	483987180	16640	16640	16640	16640	0
227	20231027	164800	483987180	16640	16640	16640	16640	0
228	20231027	164700	483987180	16640	16640	16640	16640	0
229	20231027	164600	483987180	16640	16640	16640	16640	0
230	20231027	164500	483987180	16640	16640	16640	16640	0
231	20231027	164400	483987180	16640	16640	16640	16640	0
232	20231027	164300	483987180	16640	16640	16640	16640	0
233	20231027	164200	483987180	16640	16640	16640	16640	0
234	20231027	164100	483987180	16640	16640	16640	16640	0
235	20231027	164000	483987180	16640	16640	16640	16640	0
236	20231027	163900	483987180	16640	16640	16640	16640	0
237	20231027	163800	483987180	16640	16640	16640	16640	0
238	20231027	163700	483987180	16640	16640	16640	16640	0
239	20231027	163600	483987180	16640	16640	16640	16640	0
240	20231027	163500	483987180	16640	16640	16640	16640	0
241	20231027	163400	483987180	16640	16640	16640	16640	0
242	20231027	163300	483987180	16640	16640	16640	16640	900
243	20231027	163200	483987180	16640	16640	16640	16640	0
244	20231027	163100	483987180	16640	16640	16640	16640	0
245	20231027	163000	483987180	16640	16640	16640	16640	0
246	20231027	162900	483987180	16640	16640	16640	16640	0
247	20231027	162800	483987180	16640	16640	16640	16640	0
248	20231027	162700	483987180	16640	16640	16640	16640	0
249	20231027	162600	483987180	16640	16640	16640	16640	0
250	20231027	162500	483987180	16640	16640	16640	16640	0
251	20231027	162400	483987180	16640	16640	16640	16640	0
252	20231027	162300	483987180	16640	16640	16640	16640	0
253	20231027	162200	483987180	16640	16640	16640	16640	0
254	20231027	162100	483987180	16640	16640	16640	16640	0
255	20231027	162000	483987180	16640	16640	16640	16640	0
256	20231027	161900	483987180	16640	16640	16640	16640	0
257	20231027	161800	483987180	16640	16640	16640	16640	0
258	20231027	161700	483987180	16640	16640	16640	16640	0
259	20231027	161600	483987180	16640	16640	16640	16640	0
260	20231027	161500	483987180	16640	16640	16640	16640	0
261	20231027	161400	483987180	16640	16640	16640	16640	0
262	20231027	161300	483987180	16640	16640	16640	16640	0
263	20231027	161200	483987180	16640	16640	16640	16640	0
264	20231027	161100	483987180	16640	16640	16640	16640	0
265	20231027	161000	483987180	16640	16640	16640	16640	0
266	20231027	160900	483987180	16640	16640	16640	16640	0
267	20231027	160800	483987180	16640	16640	16640	16640	0
268	20231027	160700	483987180	16640	16640	16640	16640	0
269	20231027	160600	483987180	16640	16640	16640	16640	0
270	20231027	160500	483987180	16640	16640	16640	16640	0
271	20231027	160400	483987180	16640	16640	16640	16640	0
272	20231027	160300	483987180	16640	16640	16640	16640	900
273	20231027	160200	483987180	16640	16640	16640	16640	0
274	20231027	160100	483987180	16640	16640	16640	16640	0
275	20231027	160000	483987180	16640	16640	16640	16640	0
276	20231027	155900	483987180	16640	16640	16640	16640	0
277	20231027	155800	483987180	16640	16640	16640	16640	0
278	20231027	155700	483987180	16640	16640	16640	16640	0
279	20231027	155600	483987180	16640	16640	16640	16640	0
280	20231027	155500	483987180	16640	16640	16640	16640	0
281	20231027	155400	483987180	16640	16640	16640	16640	0
282	20231027	155300	483987180	16640	16640	16640	16640	0
283	20231027	155200	483987180	16640	16640	16640	16640	0
284	20231027	155100	483987180	16640	16640	16640	16640	0
285	20231027	155000	483987180	16640	16640	16640	16640	0
286	20231027	154900	483987180	16640	16640	16640	16640	0
287	20231027	154800	483987180	16640	16640	16640	16640	0
288	20231027	154700	483987180	16640	16640	16640	16640	0
289	20231027	154600	483987180	16640	16640	16640	16640	0
290	20231027	154500	483987180	16640	16640	16640	16640	0
291	20231027	154400	483987180	16640	16640	16640	16640	0
292	20231027	154300	483987180	16640	16640	16640	16640	0
293	20231027	154200	483987180	16640	16640	16640	16640	0
294	20231027	154100	483987180	16640	16640	16640	16640	0
295	20231027	154000	483987180	16640	16640	16640	16640	0
296	20231027	153900	483987180	16640	16640	16640	16640	0
297	20231027	153800	483987180	16640	16640	16640	16640	0
298	20231027	153700	483987180	16640	16640	16640	16640	0
299	20231027	153600	483987180	16640	16640	16640	16640	0
300	20231027	153500	483987180	16640	16640	16640	16640	0
301	20231027	153400	483987180	16640	16640	16640	16640	0
302	20231027	153300	483987180	16640	16640	16640	16640	900
303	20231027	153200	483987180	16640	16640	16640	16640	0
304	20231027	153100	483987180	16640	16640	16640	16640	0
305	20231027	153000	483987180	16640	16640	16640	16640	900
306	20231027	152900	469011180	16690	16690	16690	16690	0
307	20231027	152800	469011180	16690	16690	16690	16690	0
308	20231027	152700	469011180	16690	16690	16690	16690	0
309	20231027	152600	469011180	16690	16690	16690	16690	0
310	20231027	152500	469011180	16690	16690	16690	16690	0
311	20231027	152400	469011180	16690	16690	16690	16690	0
312	20231027	152300	469011180	16690	16690	16690	16690	0
313	20231027	152200	469011180	16690	16690	16690	16690	0
314	20231027	152100	469011180	16690	16690	16690	16690	0
315	20231027	152000	469011180	16690	16690	16690	16690	0
316	20231027	151900	469011180	16690	16510	16700	16510	350
317	20231027	151800	463222760	16520	16520	16530	16510	144
318	20231027	151700	460844070	16520	16520	16520	16510	149
319	20231027	151600	458383960	16510	16520	16520	16510	14
320	20231027	151500	458152760	16510	16520	16520	16510	89
321	20231027	151400	456683310	16520	16520	16520	16510	12
322	20231027	151300	456485120	16520	16520	16520	16510	116
323	20231027	151200	454569460	16530	16520	16530	16520	13
324	20231027	151100	454354630	16530	16520	16530	16520	105
325	20231027	151000	452619930	16510	16510	16510	16510	143
326	20231027	150900	450259000	16530	16520	16530	16520	59
327	20231027	150800	449284310	16520	16520	16520	16520	52
328	20231027	150700	448425270	16530	16530	16530	16530	0
329	20231027	150600	448425270	16530	16530	16530	16530	0
330	20231027	150500	448425270	16530	16520	16530	16510	188
331	20231027	150400	445319960	16520	16520	16520	16520	2
332	20231027	150300	445286920	16520	16520	16520	16520	22
333	20231027	150200	444923480	16530	16520	16530	16510	30
334	20231027	150100	444427860	16530	16530	16530	16530	2
335	20231027	150000	444394800	16530	16540	16540	16530	7
336	20231027	145900	444279040	16540	16510	16540	16510	63
337	20231027	145800	443238400	16520	16520	16520	16520	8
338	20231027	145700	443106240	16540	16540	16540	16510	65
339	20231027	145600	442032690	16540	16530	16540	16520	11
340	20231027	145500	441850870	16530	16550	16550	16530	4
341	20231027	145400	441784700	16550	16520	16550	16520	215
342	20231027	145300	438232630	16520	16520	16520	16520	1
343	20231027	145200	438216110	16520	16510	16520	16510	89
344	20231027	145100	436746710	16520	16520	16520	16510	242
345	20231027	145000	432751170	16520	16520	16520	16520	2
346	20231027	144900	432718130	16510	16510	16510	16510	40
347	20231027	144800	432057730	16510	16510	16510	16510	0
348	20231027	144700	432057730	16510	16510	16510	16510	0
349	20231027	144600	432057730	16510	16510	16510	16510	54
350	20231027	144500	431166190	16510	16510	16510	16510	47
351	20231027	144400	430390220	16510	16510	16510	16510	0
352	20231027	144300	430390220	16510	16530	16530	16510	36
353	20231027	144200	429795800	16520	16530	16530	16520	14
354	20231027	144100	429564500	16550	16550	16550	16550	0
355	20231027	144000	429564500	16550	16550	16550	16550	1
356	20231027	143900	429547950	16510	16510	16510	16510	0
357	20231027	143800	429547950	16510	16530	16530	16510	120
358	20231027	143700	427565930	16520	16520	16520	16520	10
359	20231027	143600	427400730	16520	16520	16520	16510	64
360	20231027	143500	426343460	16510	16510	16510	16510	35
361	20231027	143400	425765610	16520	16520	16520	16510	3
362	20231027	143300	425716060	16520	16540	16540	16520	3
363	20231027	143200	425666470	16540	16520	16540	16520	46
364	20231027	143100	424906530	16520	16520	16520	16520	1
365	20231027	143000	424890010	16510	16510	16510	16510	99
366	20231027	142900	423255520	16510	16510	16510	16510	11
367	20231027	142800	423073910	16520	16520	16520	16510	84
368	20231027	142700	421687040	16520	16520	16520	16520	0
369	20231027	142600	421687040	16520	16510	16520	16510	48
370	20231027	142500	420894550	16520	16520	16520	16520	6
371	20231027	142400	420795430	16510	16510	16510	16510	0
372	20231027	142300	420795430	16510	16520	16520	16510	309
373	20231027	142200	415693340	16520	16520	16520	16520	0
374	20231027	142100	415693340	16520	16520	16520	16520	0
375	20231027	142000	415693340	16520	16520	16520	16520	31
376	20231027	141900	415181220	16530	16530	16530	16530	13
377	20231027	141800	414966330	16540	16540	16540	16540	0
378	20231027	141700	414966330	16540	16540	16540	16540	22
379	20231027	141600	414602450	16550	16550	16550	16550	0
380	20231027	141500	414602450	16550	16550	16550	16550	19
381	20231027	141400	414288000	16550	16520	16560	16510	134
382	20231027	141300	412072140	16520	16520	16520	16520	5
383	20231027	141200	411989540	16520	16520	16530	16520	59
384	20231027	141100	411014760	16530	16540	16540	16530	11
385	20231027	141000	410832880	16550	16550	16550	16550	6
386	20231027	140900	410733580	16570	16590	16590	16560	35
387	20231027	140800	410153490	16580	16580	16580	16580	11
388	20231027	140700	409971110	16580	16580	16590	16580	17
389	20231027	140600	409689240	16560	16560	16560	16560	23
390	20231027	140500	409308360	16560	16540	16560	16510	222
391	20231027	140400	405641650	16500	16550	16550	16500	220
392	20231027	140300	402009290	16560	16580	16580	16560	6
393	20231027	140200	401909870	16590	16590	16590	16590	0
394	20231027	140100	401909870	16590	16590	16590	16590	0
395	20231027	140000	401909870	16590	16590	16590	16590	4
396	20231027	135900	401843510	16600	16600	16600	16600	2
397	20231027	135800	401810310	16610	16610	16610	16610	0
398	20231027	135700	401810310	16610	16610	16610	16610	1
399	20231027	135600	401793700	16610	16620	16620	16610	3
400	20231027	135500	401743860	16600	16600	16600	16600	0
401	20231027	135400	401743860	16600	16600	16600	16600	0
402	20231027	135300	401743860	16600	16550	16710	16550	255
403	20231027	135200	397507520	16550	16550	16550	16550	5
404	20231027	135100	397424770	16550	16530	16550	16520	132
405	20231027	135000	395244050	16540	16550	16550	16540	9
406	20231027	134900	395095120	16550	16550	16550	16550	2
407	20231027	134800	395062020	16520	16520	16520	16520	0
408	20231027	134700	395062020	16520	16520	16520	16520	59
409	20231027	134600	394087340	16520	16580	16580	16520	87
410	20231027	134500	392649680	16590	16590	16590	16590	0
411	20231027	134400	392649680	16590	16590	16590	16590	0
412	20231027	134300	392649680	16590	16590	16590	16590	7
413	20231027	134200	392533550	16600	16600	16600	16600	2
414	20231027	134100	392500350	16610	16610	16610	16610	0
415	20231027	134000	392500350	16610	16620	16620	16610	102
416	20231027	133900	390805130	16620	16620	16620	16620	0
417	20231027	133800	390805130	16620	16620	16620	16620	0
418	20231027	133700	390805130	16620	16520	16620	16520	560
419	20231027	133600	381539860	16520	16520	16520	16520	13
420	20231027	133500	381325100	16510	16530	16530	16510	32
421	20231027	133400	380796480	16540	16540	16540	16540	0
422	20231027	133300	380796480	16540	16540	16540	16540	0
423	20231027	133200	380796480	16540	16540	16540	16540	10
424	20231027	133100	380631080	16500	16520	16520	16500	232
425	20231027	133000	376802580	16520	16520	16520	16520	1
426	20231027	132900	376786060	16510	16520	16520	16510	86
427	20231027	132800	375365540	16530	16530	16530	16530	3
428	20231027	132700	375315950	16540	16530	16540	16530	22
429	20231027	132600	374952280	16540	16550	16550	16540	35
430	20231027	132500	374373280	16550	16550	16550	16550	6
431	20231027	132400	374273980	16550	16540	16550	16540	10
432	20231027	132300	374108540	16560	16560	16560	16560	0
433	20231027	132200	374108540	16560	16490	16560	16490	80
434	20231027	132100	372787490	16500	16500	16500	16500	1
435	20231027	132000	372770990	16490	16510	16510	16490	120
436	20231027	131900	370791620	16500	16520	16520	16500	1514
437	20231027	131800	345805370	16520	16520	16520	16520	10
438	20231027	131700	345640170	16520	16540	16540	16520	338
439	20231027	131600	340053210	16530	16530	16530	16530	0
440	20231027	131500	340053210	16530	16550	16560	16530	1863
441	20231027	131400	309220190	16560	16560	16560	16560	70
442	20231027	131300	308060990	16570	16590	16590	16560	51
443	20231027	131200	307216360	16570	16570	16570	16570	20
444	20231027	131100	306884960	16570	16590	16590	16570	58
445	20231027	131000	305923100	16590	16590	16590	16590	0
446	20231027	130900	305923100	16590	16590	16590	16590	10
447	20231027	130800	305757200	16570	16570	16570	16570	0
448	20231027	130700	305757200	16570	16570	16570	16570	0
449	20231027	130600	305757200	16570	16570	16570	16570	119
450	20231027	130500	303785370	16570	16570	16570	16570	0
451	20231027	130400	303785370	16570	16570	16570	16570	1
452	20231027	130300	303768800	16560	16560	16560	16560	68
453	20231027	130200	302642720	16570	16570	16570	16570	1
454	20231027	130100	302626150	16560	16560	16560	16560	0
455	20231027	130000	302626150	16560	16570	16570	16560	39
456	20231027	125900	301980270	16570	16570	16570	16570	20
457	20231027	125800	301648870	16560	16570	16570	16560	95
458	20231027	125700	300075260	16570	16570	16570	16570	48
459	20231027	125600	299279900	16570	16570	16570	16570	6
460	20231027	125500	299180480	16570	16570	16570	16570	38
461	20231027	125400	298550820	16590	16590	16590	16590	40
462	20231027	125300	297887220	16580	16580	16580	16580	28
463	20231027	125200	297422980	16580	16580	16580	16580	31
464	20231027	125100	296909000	16590	16600	16600	16590	27
465	20231027	125000	296461060	16590	16590	16590	16590	81
466	20231027	124900	295117270	16590	16600	16600	16590	900
467	20231027	124800	280179580	16620	16620	16620	16620	0
468	20231027	124700	280179580	16620	16620	16620	16600	42
469	20231027	124600	279482340	16600	16610	16610	16600	100
470	20231027	124500	277822320	16620	16620	16620	16620	0
471	20231027	124400	277822320	16620	16620	16620	16600	403
472	20231027	124300	271130670	16610	16630	16630	16610	275
473	20231027	124200	266559760	16630	16670	16670	16630	543
474	20231027	124100	257521060	16680	16680	16680	16680	0
475	20231027	124000	257521060	16680	16680	16680	16680	0
476	20231027	123900	257521060	16680	16670	16680	16670	49
477	20231027	123800	256704220	16680	16700	16700	16680	99
478	20231027	123700	255052840	16710	16710	16710	16710	0
479	20231027	123600	255052840	16710	16710	16710	16710	0
480	20231027	123500	255052840	16710	16710	16710	16710	0
481	20231027	123400	255052840	16710	16710	16710	16710	0
482	20231027	123300	255052840	16710	16710	16710	16710	13
483	20231027	123200	254835610	16710	16710	16710	16710	23
484	20231027	123100	254451280	16710	16710	16710	16710	1
485	20231027	123000	254434570	16690	16690	16690	16690	216
486	20231027	122900	250829530	16690	16690	16690	16690	16
487	20231027	122800	250562490	16680	16660	16680	16660	364
488	20231027	122700	244497580	16660	16680	16680	16650	251
489	20231027	122600	240314190	16690	16690	16690	16690	1
490	20231027	122500	240297500	16690	16690	16690	16690	11
491	20231027	122400	240113910	16690	16690	16690	16690	0
492	20231027	122300	240113910	16690	16680	16690	16680	214
493	20231027	122200	236544370	16680	16680	16680	16680	0
494	20231027	122100	236544370	16680	16670	16690	16670	45
495	20231027	122000	235794190	16690	16690	16690	16690	10
496	20231027	121900	235627290	16710	16680	16710	16680	102
497	20231027	121800	233925890	16680	16680	16680	16680	3
498	20231027	121700	233875850	16700	16700	16700	16700	31
499	20231027	121600	233358150	16700	16710	16710	16700	24
500	20231027	121500	232957340	16700	16700	16700	16700	6
501	20231027	121400	232857140	16710	16720	16720	16710	2
502	20231027	121300	232823710	16730	16690	16750	16690	189
503	20231027	121200	229668640	16690	16690	16690	16690	0
504	20231027	121100	229668640	16690	16690	16690	16690	1
505	20231027	121000	229651950	16700	16680	16700	16680	375
506	20231027	120900	223392030	16690	16690	16690	16690	5
507	20231027	120800	223308580	16700	16700	16700	16700	10
508	20231027	120700	223141580	16690	16690	16690	16690	21
509	20231027	120600	222791090	16700	16700	16700	16700	0
510	20231027	120500	222791090	16700	16720	16720	16700	124
511	20231027	120400	220720270	16740	16740	16740	16740	0
512	20231027	120300	220720270	16740	16710	16740	16710	28
513	20231027	120200	220252360	16720	16720	16720	16720	0
514	20231027	120100	220252360	16720	16710	16720	16710	281
515	20231027	120000	215555770	16710	16730	16730	16710	32
516	20231027	115900	215020460	16730	16730	16730	16730	0
517	20231027	115800	215020460	16730	16760	16760	16730	27
518	20231027	115700	214568330	16760	16780	16780	16760	122
519	20231027	115600	212522470	16790	16790	16790	16790	1
520	20231027	115500	212505680	16780	16780	16780	16780	1
521	20231027	115400	212488900	16790	16790	16790	16790	0
522	20231027	115300	212488900	16790	16790	16790	16790	0
523	20231027	115200	212488900	16790	16790	16790	16790	0
524	20231027	115100	212488900	16790	16790	16790	16790	2
525	20231027	115000	212455320	16790	16790	16790	16790	0
526	20231027	114900	212455320	16790	16790	16790	16790	0
527	20231027	114800	212455320	16790	16790	16790	16790	0
528	20231027	114700	212455320	16790	16790	16790	16790	0
529	20231027	114600	212455320	16790	16790	16790	16790	0
530	20231027	114500	212455320	16790	16780	16790	16780	8
531	20231027	114400	212321070	16790	16790	16790	16790	0
532	20231027	114300	212321070	16790	16790	16790	16790	0
533	20231027	114200	212321070	16790	16790	16790	16790	0
534	20231027	114100	212321070	16790	16800	16800	16790	14
535	20231027	114000	212086000	16800	16820	16820	16800	8
536	20231027	113900	211951460	16830	16820	16840	16820	104
537	20231027	113800	210201260	16770	16750	16770	16750	37
538	20231027	113700	209581210	16740	16740	16740	16740	1
539	20231027	113600	209564470	16770	16770	16770	16770	0
540	20231027	113500	209564470	16770	16770	16770	16770	0
541	20231027	113400	209564470	16770	16780	16780	16770	126
542	20231027	113300	207451350	16770	16770	16770	16770	0
543	20231027	113200	207451350	16770	16750	16770	16750	74
544	20231027	113100	206210510	16750	16750	16750	16750	0
545	20231027	113000	206210510	16750	16750	16750	16750	0
546	20231027	112900	206210510	16750	16750	16750	16750	10
547	20231027	112800	206043010	16750	16750	16750	16750	0
548	20231027	112700	206043010	16750	16740	16750	16740	123
549	20231027	112600	203983380	16750	16740	16750	16740	2
550	20231027	112500	203949890	16750	16750	16750	16750	1
551	20231027	112400	203933140	16760	16770	16770	16760	3
552	20231027	112300	203882840	16780	16780	16780	16780	0
553	20231027	112200	203882840	16780	16780	16780	16780	0
554	20231027	112100	203882840	16780	16780	16780	16780	0
555	20231027	112000	203882840	16780	16800	16800	16780	34
556	20231027	111900	203312290	16820	16820	16820	16820	0
557	20231027	111800	203312290	16820	16820	16820	16820	1
558	20231027	111700	203295470	16780	16810	16810	16780	10
559	20231027	111600	203127610	16820	16820	16820	16820	0
560	20231027	111500	203127610	16820	16820	16820	16820	0
561	20231027	111400	203127610	16820	16820	16820	16820	0
562	20231027	111300	203127610	16820	16780	16820	16780	72
563	20231027	111200	201919410	16780	16710	16780	16710	89
564	20231027	111100	200431810	16710	16680	16710	16680	62
565	20231027	111000	199396470	16670	16670	16670	16670	0
566	20231027	110900	199396470	16670	16670	16670	16670	47
567	20231027	110800	198612980	16660	16660	16660	16660	0
568	20231027	110700	198612980	16660	16660	16660	16660	1
569	20231027	110600	198596320	16670	16660	16670	16660	50
570	20231027	110500	197762830	16660	16660	16660	16660	2
571	20231027	110400	197729510	16670	16670	16670	16670	0
572	20231027	110300	197729510	16670	16670	16670	16670	0
573	20231027	110200	197729510	16670	16670	16670	16670	0
574	20231027	110100	197729510	16670	16650	16670	16650	81
575	20231027	110000	196380840	16650	16640	16650	16640	80
576	20231027	105900	195049600	16650	16700	16700	16650	11
577	20231027	105800	194866340	16660	16690	16690	16660	14
578	20231027	105700	194632900	16700	16700	16700	16700	1
579	20231027	105600	194616200	16710	16710	16710	16710	80
580	20231027	105500	193279400	16710	16690	16710	16690	8
581	20231027	105400	193145740	16700	16710	16710	16700	14
582	20231027	105300	192911880	16720	16730	16730	16720	8
583	20231027	105200	192778100	16740	16740	16740	16740	111
584	20231027	105100	190919960	16740	16740	16740	16740	2
585	20231027	105000	190886480	16730	16730	16730	16730	20
586	20231027	104900	190551880	16740	16740	16740	16730	3
587	20231027	104800	190501670	16740	16730	16740	16730	75
588	20231027	104700	189246850	16740	16770	16770	16740	7
589	20231027	104600	189129560	16730	16810	16810	16730	198
590	20231027	104500	185814520	16810	16810	16820	16810	7
591	20231027	104400	185696840	16820	16840	16840	16820	9
592	20231027	104300	185545380	16840	16800	16860	16800	1303
593	20231027	104200	163625390	16800	16740	16800	16740	377
594	20231027	104100	157300770	16740	16670	16740	16670	117
595	20231027	104000	155345620	16670	16670	16670	16670	252
596	20231027	103900	151144780	16670	16680	16680	16670	59
597	20231027	103800	150161200	16690	16710	16710	16690	3
598	20231027	103700	150111100	16720	16720	16720	16720	2
599	20231027	103600	150077660	16720	16720	16720	16720	61
600	20231027	103500	149057740	16720	16740	16740	16720	198
601	20231027	103400	145746770	16740	16740	16740	16740	7
602	20231027	103300	145629590	16740	16750	16750	16740	3
603	20231027	103200	145579360	16740	16730	16740	16730	4
604	20231027	103100	145512430	16740	16750	16750	16740	2
605	20231027	103000	145478940	16760	16760	16760	16760	1
606	20231027	102900	145462180	16750	16750	16760	16750	3
607	20231027	102800	145411920	16760	16750	16780	16750	66
608	20231027	102700	144305390	16750	16750	16750	16750	71
609	20231027	102600	143116140	16750	16740	16750	16740	2
610	20231027	102500	143082650	16750	16740	16750	16730	5
611	20231027	102400	142998950	16750	16770	16770	16740	19
612	20231027	102300	142680530	16770	16720	16770	16720	586
613	20231027	102200	132864490	16710	16740	16750	16710	12
614	20231027	102100	132663620	16750	16690	16750	16690	337
615	20231027	102000	127037570	16690	16680	16690	16680	7
616	20231027	101900	126920800	16680	16680	16680	16680	5
617	20231027	101800	126837400	16680	16640	16680	16640	376
618	20231027	101700	120574220	16640	16640	16640	16640	0
619	20231027	101600	120574220	16640	16650	16650	16640	11
620	20231027	101500	120391140	16650	16650	16650	16650	0
621	20231027	101400	120391140	16650	16650	16650	16650	0
622	20231027	101300	120391140	16650	16650	16650	16650	0
623	20231027	101200	120391140	16650	16650	16650	16650	0
624	20231027	101100	120391140	16650	16650	16650	16650	1
625	20231027	101000	120374490	16640	16640	16650	16640	3
626	20231027	100900	120324560	16640	16640	16640	16640	4
627	20231027	100800	120258000	16650	16640	16660	16640	7
628	20231027	100700	120141470	16660	16640	16660	16640	29
629	20231027	100600	119658890	16630	16630	16630	16630	2
630	20231027	100500	119625630	16660	16660	16660	16660	1
631	20231027	100400	119608970	16620	16620	16620	16620	0
632	20231027	100300	119608970	16620	16620	16620	16620	0
633	20231027	100200	119608970	16620	16620	16620	16620	0
634	20231027	100100	119608970	16620	16620	16620	16620	191
635	20231027	100000	116434550	16610	16610	16610	16610	43
636	20231027	095900	115720320	16620	16620	16620	16620	2
637	20231027	095800	115687080	16620	16620	16620	16620	0
638	20231027	095700	115687080	16620	16610	16620	16610	10
639	20231027	095600	115520890	16610	16610	16610	16610	13
640	20231027	095500	115304960	16610	16610	16610	16610	12
641	20231027	095400	115105640	16620	16620	16620	16620	0
642	20231027	095300	115105640	16620	16620	16620	16620	0
643	20231027	095200	115105640	16620	16620	16620	16620	0
644	20231027	095100	115105640	16620	16600	16620	16600	33
645	20231027	095000	114557780	16600	16600	16600	16600	37
646	20231027	094900	113943580	16600	16610	16610	16600	28
647	20231027	094800	113478520	16610	16610	16610	16610	2
648	20231027	094700	113445300	16620	16620	16620	16620	0
649	20231027	094600	113445300	16620	16570	16620	16570	77
650	20231027	094500	112169310	16570	16570	16570	16570	0
651	20231027	094400	112169310	16570	16570	16570	16570	0
652	20231027	094300	112169310	16570	16510	16570	16510	552
653	20231027	094200	103049280	16510	16500	16510	16500	44
654	20231027	094100	102323180	16510	16510	16510	16500	204
655	20231027	094000	98956870	16510	16550	16550	16500	1604
656	20231027	093900	72434170	16550	16550	16550	16550	19
657	20231027	093800	72119720	16550	16560	16560	16550	54
658	20231027	093700	71225870	16570	16570	16570	16570	1
659	20231027	093600	71209300	16570	16570	16570	16570	25
660	20231027	093500	70795050	16580	16580	16580	16580	0
661	20231027	093400	70795050	16580	16580	16590	16580	7
662	20231027	093300	70678980	16590	16590	16590	16590	1
663	20231027	093200	70662390	16580	16580	16580	16580	0
664	20231027	093100	70662390	16580	16590	16590	16580	54
665	20231027	093000	69766780	16590	16560	16590	16560	439
666	20231027	092900	62495630	16550	16560	16560	16550	3
667	20231027	092800	62445960	16560	16560	16560	16550	49
668	20231027	092700	61634950	16560	16590	16590	16560	390
669	20231027	092600	55172690	16570	16570	16570	16570	439
670	20231027	092500	47898460	16570	16600	16600	16570	337
671	20231027	092400	42311780	16610	16610	16610	16610	36
672	20231027	092300	41713820	16620	16620	16620	16620	100
673	20231027	092200	40051820	16620	16630	16630	16620	7
674	20231027	092100	39935470	16610	16650	16660	16590	154
675	20231027	092000	37377550	16650	16670	16670	16650	516
676	20231027	091900	28777070	16690	16690	16690	16690	0
677	20231027	091800	28777070	16690	16680	16690	16680	20
678	20231027	091700	28443440	16680	16670	16680	16670	20
679	20231027	091600	28109870	16680	16680	16680	16680	2
680	20231027	091500	28076510	16680	16660	16680	16660	111
681	20231027	091400	26227110	16670	16680	16690	16670	5
682	20231027	091300	26143720	16690	16690	16690	16690	0
683	20231027	091200	26143720	16690	16690	16690	16690	2
684	20231027	091100	26110340	16700	16700	16700	16700	0
685	20231027	091000	26110340	16700	16750	16750	16700	19
686	20231027	090900	25792780	16760	16790	16790	16760	243
687	20231027	090800	21715200	16790	16790	16800	16790	9
688	20231027	090700	21564040	16790	16780	16790	16780	2
689	20231027	090600	21530470	16800	16810	16810	16790	150
690	20231027	090500	19011920	16820	16820	16820	16810	18
691	20231027	090400	18709280	16820	16770	16820	16760	128
692	20231027	090300	16560610	16790	16780	16800	16720	243
693	20231027	090200	12479340	16780	16780	16780	16770	15
694	20231027	090100	12227700	16770	16760	16770	16760	259
695	20231027	090000	7884600	16770	16630	16780	16630	472