KissMeData/051360/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	192300	1163387370	16830	16830	16830	16830	695
3	20231027	192200	1163387370	16830	16830	16830	16830	0
4	20231027	192100	1163387370	16830	16830	16830	16830	0
5	20231027	192000	1163387370	16830	16830	16830	16830	0
6	20231027	191900	1163387370	16830	16830	16830	16830	0
7	20231027	191800	1163387370	16830	16830	16830	16830	0
8	20231027	191700	1163387370	16830	16830	16830	16830	0
9	20231027	191600	1163387370	16830	16830	16830	16830	0
10	20231027	191500	1163387370	16830	16830	16830	16830	0
11	20231027	191400	1163387370	16830	16830	16830	16830	0
12	20231027	191300	1163387370	16830	16830	16830	16830	0
13	20231027	191200	1163387370	16830	16830	16830	16830	0
14	20231027	191100	1163387370	16830	16830	16830	16830	0
15	20231027	191000	1163387370	16830	16830	16830	16830	0
16	20231027	190900	1163387370	16830	16830	16830	16830	0
17	20231027	190800	1163387370	16830	16830	16830	16830	0
18	20231027	190700	1163387370	16830	16830	16830	16830	0
19	20231027	190600	1163387370	16830	16830	16830	16830	0
20	20231027	190500	1163387370	16830	16830	16830	16830	0
21	20231027	190400	1163387370	16830	16830	16830	16830	0
22	20231027	190300	1163387370	16830	16830	16830	16830	0
23	20231027	190200	1163387370	16830	16830	16830	16830	0
24	20231027	190100	1163387370	16830	16830	16830	16830	0
25	20231027	190000	1163387370	16830	16830	16830	16830	0
26	20231027	185900	1163387370	16830	16830	16830	16830	0
27	20231027	185800	1163387370	16830	16830	16830	16830	0
28	20231027	185700	1163387370	16830	16830	16830	16830	0
29	20231027	185600	1163387370	16830	16830	16830	16830	0
30	20231027	185500	1163387370	16830	16830	16830	16830	0
31	20231027	185400	1163387370	16830	16830	16830	16830	0
32	20231027	185300	1163387370	16830	16830	16830	16830	695
33	20231027	185200	1163387370	16830	16830	16830	16830	0
34	20231027	185100	1163387370	16830	16830	16830	16830	0
35	20231027	185000	1163387370	16830	16830	16830	16830	0
36	20231027	184900	1163387370	16830	16830	16830	16830	0
37	20231027	184800	1163387370	16830	16830	16830	16830	0
38	20231027	184700	1163387370	16830	16830	16830	16830	0
39	20231027	184600	1163387370	16830	16830	16830	16830	0
40	20231027	184500	1163387370	16830	16830	16830	16830	0
41	20231027	184400	1163387370	16830	16830	16830	16830	0
42	20231027	184300	1163387370	16830	16830	16830	16830	0
43	20231027	184200	1163387370	16830	16830	16830	16830	0
44	20231027	184100	1163387370	16830	16830	16830	16830	0
45	20231027	184000	1163387370	16830	16830	16830	16830	0
46	20231027	183900	1163387370	16830	16830	16830	16830	0
47	20231027	183800	1163387370	16830	16830	16830	16830	0
48	20231027	183700	1163387370	16830	16830	16830	16830	0
49	20231027	183600	1163387370	16830	16830	16830	16830	0
50	20231027	183500	1163387370	16830	16830	16830	16830	0
51	20231027	183400	1163387370	16830	16830	16830	16830	0
52	20231027	183300	1163387370	16830	16830	16830	16830	0
53	20231027	183200	1163387370	16830	16830	16830	16830	0
54	20231027	183100	1163387370	16830	16830	16830	16830	0
55	20231027	183000	1163387370	16830	16830	16830	16830	0
56	20231027	182900	1163387370	16830	16830	16830	16830	0
57	20231027	182800	1163387370	16830	16830	16830	16830	0
58	20231027	182700	1163387370	16830	16830	16830	16830	0
59	20231027	182600	1163387370	16830	16830	16830	16830	0
60	20231027	182500	1163387370	16830	16830	16830	16830	0
61	20231027	182400	1163387370	16830	16830	16830	16830	0
62	20231027	182300	1163387370	16830	16830	16830	16830	695
63	20231027	182200	1163387370	16830	16830	16830	16830	0
64	20231027	182100	1163387370	16830	16830	16830	16830	0
65	20231027	182000	1163387370	16830	16830	16830	16830	0
66	20231027	181900	1163387370	16830	16830	16830	16830	0
67	20231027	181800	1163387370	16830	16830	16830	16830	0
68	20231027	181700	1163387370	16830	16830	16830	16830	0
69	20231027	181600	1163387370	16830	16830	16830	16830	0
70	20231027	181500	1163387370	16830	16830	16830	16830	0
71	20231027	181400	1163387370	16830	16830	16830	16830	0
72	20231027	181300	1163387370	16830	16830	16830	16830	0
73	20231027	181200	1163387370	16830	16830	16830	16830	0
74	20231027	181100	1163387370	16830	16830	16830	16830	0
75	20231027	181000	1163387370	16830	16830	16830	16830	0
76	20231027	180900	1163387370	16830	16830	16830	16830	0
77	20231027	180800	1163387370	16830	16830	16830	16830	0
78	20231027	180700	1163387370	16830	16830	16830	16830	0
79	20231027	180600	1163387370	16830	16830	16830	16830	0
80	20231027	180500	1163387370	16830	16830	16830	16830	0
81	20231027	180400	1163387370	16830	16830	16830	16830	0
82	20231027	180300	1163387370	16830	16830	16830	16830	0
83	20231027	180200	1163387370	16830	16830	16830	16830	0
84	20231027	180100	1163387370	16830	16830	16830	16830	0
85	20231027	180000	1163387370	16830	16830	16830	16830	0
86	20231027	175900	1163387370	16830	16830	16830	16830	0
87	20231027	175800	1163387370	16830	16830	16830	16830	0
88	20231027	175700	1163387370	16830	16830	16830	16830	0
89	20231027	175600	1163387370	16830	16830	16830	16830	0
90	20231027	175500	1163387370	16830	16830	16830	16830	0
91	20231027	175400	1163387370	16830	16830	16830	16830	0
92	20231027	175300	1163387370	16830	16830	16830	16830	695
93	20231027	175200	1163387370	16830	16830	16830	16830	0
94	20231027	175100	1163387370	16830	16830	16830	16830	0
95	20231027	175000	1163387370	16830	16830	16830	16830	0
96	20231027	174900	1163387370	16830	16830	16830	16830	0
97	20231027	174800	1163387370	16830	16830	16830	16830	0
98	20231027	174700	1163387370	16830	16830	16830	16830	0
99	20231027	174600	1163387370	16830	16830	16830	16830	0
100	20231027	174500	1163387370	16830	16830	16830	16830	0
101	20231027	174400	1163387370	16830	16830	16830	16830	0
102	20231027	174300	1163387370	16830	16830	16830	16830	0
103	20231027	174200	1163387370	16830	16830	16830	16830	0
104	20231027	174100	1163387370	16830	16830	16830	16830	0
105	20231027	174000	1163387370	16830	16830	16830	16830	0
106	20231027	173900	1163387370	16830	16830	16830	16830	0
107	20231027	173800	1163387370	16830	16830	16830	16830	0
108	20231027	173700	1163387370	16830	16830	16830	16830	0
109	20231027	173600	1163387370	16830	16830	16830	16830	0
110	20231027	173500	1163387370	16830	16830	16830	16830	0
111	20231027	173400	1163387370	16830	16830	16830	16830	0
112	20231027	173300	1163387370	16830	16830	16830	16830	0
113	20231027	173200	1163387370	16830	16830	16830	16830	0
114	20231027	173100	1163387370	16830	16830	16830	16830	0
115	20231027	173000	1163387370	16830	16830	16830	16830	0
116	20231027	172900	1163387370	16830	16830	16830	16830	0
117	20231027	172800	1163387370	16830	16830	16830	16830	0
118	20231027	172700	1163387370	16830	16830	16830	16830	0
119	20231027	172600	1163387370	16830	16830	16830	16830	0
120	20231027	172500	1163387370	16830	16830	16830	16830	0
121	20231027	172400	1163387370	16830	16830	16830	16830	0
122	20231027	172300	1163387370	16830	16830	16830	16830	695
123	20231027	172200	1163387370	16830	16830	16830	16830	0
124	20231027	172100	1163387370	16830	16830	16830	16830	0
125	20231027	172000	1163387370	16830	16830	16830	16830	0
126	20231027	171900	1163387370	16830	16830	16830	16830	0
127	20231027	171800	1163387370	16830	16830	16830	16830	0
128	20231027	171700	1163387370	16830	16830	16830	16830	0
129	20231027	171600	1163387370	16830	16830	16830	16830	0
130	20231027	171500	1163387370	16830	16830	16830	16830	0
131	20231027	171400	1163387370	16830	16830	16830	16830	0
132	20231027	171300	1163387370	16830	16830	16830	16830	0
133	20231027	171200	1163387370	16830	16830	16830	16830	0
134	20231027	171100	1163387370	16830	16830	16830	16830	0
135	20231027	171000	1163387370	16830	16830	16830	16830	0
136	20231027	170900	1163387370	16830	16830	16830	16830	0
137	20231027	170800	1163387370	16830	16830	16830	16830	0
138	20231027	170700	1163387370	16830	16830	16830	16830	0
139	20231027	170600	1163387370	16830	16830	16830	16830	0
140	20231027	170500	1163387370	16830	16830	16830	16830	0
141	20231027	170400	1163387370	16830	16830	16830	16830	0
142	20231027	170300	1163387370	16830	16830	16830	16830	0
143	20231027	170200	1163387370	16830	16830	16830	16830	0
144	20231027	170100	1163387370	16830	16830	16830	16830	0
145	20231027	170000	1163387370	16830	16830	16830	16830	0
146	20231027	165900	1163387370	16830	16830	16830	16830	0
147	20231027	165800	1163387370	16830	16830	16830	16830	0
148	20231027	165700	1163387370	16830	16830	16830	16830	0
149	20231027	165600	1163387370	16830	16830	16830	16830	0
150	20231027	165500	1163387370	16830	16830	16830	16830	0
151	20231027	165400	1163387370	16830	16830	16830	16830	0
152	20231027	165300	1163387370	16830	16830	16830	16830	695
153	20231027	165200	1163387370	16830	16830	16830	16830	0
154	20231027	165100	1163387370	16830	16830	16830	16830	0
155	20231027	165000	1163387370	16830	16830	16830	16830	0
156	20231027	164900	1163387370	16830	16830	16830	16830	0
157	20231027	164800	1163387370	16830	16830	16830	16830	0
158	20231027	164700	1163387370	16830	16830	16830	16830	0
159	20231027	164600	1163387370	16830	16830	16830	16830	0
160	20231027	164500	1163387370	16830	16830	16830	16830	0
161	20231027	164400	1163387370	16830	16830	16830	16830	0
162	20231027	164300	1163387370	16830	16830	16830	16830	0
163	20231027	164200	1163387370	16830	16830	16830	16830	0
164	20231027	164100	1163387370	16830	16830	16830	16830	0
165	20231027	164000	1163387370	16830	16830	16830	16830	0
166	20231027	163900	1163387370	16830	16830	16830	16830	0
167	20231027	163800	1163387370	16830	16830	16830	16830	0
168	20231027	163700	1163387370	16830	16830	16830	16830	0
169	20231027	163600	1163387370	16830	16830	16830	16830	0
170	20231027	163500	1163387370	16830	16830	16830	16830	0
171	20231027	163400	1163387370	16830	16830	16830	16830	0
172	20231027	163300	1163387370	16830	16830	16830	16830	0
173	20231027	163200	1163387370	16830	16830	16830	16830	0
174	20231027	163100	1163387370	16830	16830	16830	16830	0
175	20231027	163000	1163387370	16830	16830	16830	16830	0
176	20231027	162900	1163387370	16830	16830	16830	16830	0
177	20231027	162800	1163387370	16830	16830	16830	16830	0
178	20231027	162700	1163387370	16830	16830	16830	16830	0
179	20231027	162600	1163387370	16830	16830	16830	16830	0
180	20231027	162500	1163387370	16830	16830	16830	16830	0
181	20231027	162400	1163387370	16830	16830	16830	16830	0
182	20231027	162300	1163387370	16830	16830	16830	16830	695
183	20231027	162200	1163387370	16830	16830	16830	16830	0
184	20231027	162100	1163387370	16830	16830	16830	16830	0
185	20231027	162000	1163387370	16830	16830	16830	16830	0
186	20231027	161900	1163387370	16830	16830	16830	16830	0
187	20231027	161800	1163387370	16830	16830	16830	16830	0
188	20231027	161700	1163387370	16830	16830	16830	16830	0
189	20231027	161600	1163387370	16830	16830	16830	16830	0
190	20231027	161500	1163387370	16830	16830	16830	16830	0
191	20231027	161400	1163387370	16830	16830	16830	16830	0
192	20231027	161300	1163387370	16830	16830	16830	16830	0
193	20231027	161200	1163387370	16830	16830	16830	16830	0
194	20231027	161100	1163387370	16830	16830	16830	16830	0
195	20231027	161000	1163387370	16830	16830	16830	16830	0
196	20231027	160900	1163387370	16830	16830	16830	16830	0
197	20231027	160800	1163387370	16830	16830	16830	16830	0
198	20231027	160700	1163387370	16830	16830	16830	16830	0
199	20231027	160600	1163387370	16830	16830	16830	16830	0
200	20231027	160500	1163387370	16830	16830	16830	16830	0
201	20231027	160400	1163387370	16830	16830	16830	16830	0
202	20231027	160300	1163387370	16830	16830	16830	16830	0
203	20231027	160200	1163387370	16830	16830	16830	16830	0
204	20231027	160100	1163387370	16830	16830	16830	16830	0
205	20231027	160000	1163387370	16830	16830	16830	16830	0
206	20231027	155900	1163387370	16830	16830	16830	16830	0
207	20231027	155800	1163387370	16830	16830	16830	16830	0
208	20231027	155700	1163387370	16830	16830	16830	16830	0
209	20231027	155600	1163387370	16830	16830	16830	16830	0
210	20231027	155500	1163387370	16830	16830	16830	16830	0
211	20231027	155400	1163387370	16830	16830	16830	16830	0
212	20231027	155300	1163387370	16830	16830	16830	16830	695
213	20231027	155200	1163387370	16830	16830	16830	16830	0
214	20231027	155100	1163387370	16830	16830	16830	16830	0
215	20231027	155000	1163387370	16830	16830	16830	16830	0
216	20231027	154900	1163387370	16830	16830	16830	16830	0
217	20231027	154800	1163387370	16830	16830	16830	16830	0
218	20231027	154700	1163387370	16830	16830	16830	16830	0
219	20231027	154600	1163387370	16830	16830	16830	16830	0
220	20231027	154500	1163387370	16830	16830	16830	16830	0
221	20231027	154400	1163387370	16830	16830	16830	16830	0
222	20231027	154300	1163387370	16830	16830	16830	16830	0
223	20231027	154200	1163387370	16830	16830	16830	16830	0
224	20231027	154100	1163387370	16830	16830	16830	16830	0
225	20231027	154000	1163387370	16830	16830	16830	16830	0
226	20231027	153900	1163387370	16830	16830	16830	16830	0
227	20231027	153800	1163387370	16830	16830	16830	16830	0
228	20231027	153700	1163387370	16830	16830	16830	16830	0
229	20231027	153600	1163387370	16830	16830	16830	16830	0
230	20231027	153500	1163387370	16830	16830	16830	16830	0
231	20231027	153400	1163387370	16830	16830	16830	16830	0
232	20231027	153300	1163387370	16830	16830	16830	16830	0
233	20231027	153200	1163387370	16830	16830	16830	16830	0
234	20231027	153100	1163387370	16830	16830	16830	16830	0
235	20231027	153000	1163387370	16830	16830	16830	16830	695
236	20231027	152900	1151690520	16830	16830	16830	16830	0
237	20231027	152800	1151690520	16830	16830	16830	16830	0
238	20231027	152700	1151690520	16830	16830	16830	16830	0
239	20231027	152600	1151690520	16830	16830	16830	16830	0
240	20231027	152500	1151690520	16830	16830	16830	16830	0
241	20231027	152400	1151690520	16830	16830	16830	16830	0
242	20231027	152300	1151690520	16830	16830	16830	16830	0
243	20231027	152200	1151690520	16830	16830	16830	16830	0
244	20231027	152100	1151690520	16830	16830	16830	16830	0
245	20231027	152000	1151690520	16830	16830	16830	16830	0
246	20231027	151900	1151690520	16830	16860	16860	16830	679
247	20231027	151800	1140245080	16860	16860	16860	16850	600
248	20231027	151700	1130129380	16860	16860	16860	16830	315
249	20231027	151600	1124819010	16860	16860	16860	16830	26
250	20231027	151500	1124380980	16860	16860	16860	16860	115
251	20231027	151400	1122442080	16820	16870	16870	16820	235
252	20231027	151300	1118488230	16870	16860	16870	16860	118
253	20231027	151200	1116498700	16860	16860	16860	16860	112
254	20231027	151100	1114610380	16860	16860	16870	16860	115
255	20231027	151000	1112671430	16860	16810	16860	16810	166
256	20231027	150900	1109874970	16820	16860	16860	16820	295
257	20231027	150800	1104906370	16860	16850	16860	16850	49
258	20231027	150700	1104080620	16850	16860	16860	16850	71
259	20231027	150600	1102884160	16850	16840	16850	16820	561
260	20231027	150500	1093440200	16840	16830	16840	16830	190
261	20231027	150400	1090241920	16830	16810	16830	16810	48
262	20231027	150300	1089434610	16810	16810	16810	16810	124
263	20231027	150200	1087350170	16820	16820	16830	16820	113
264	20231027	150100	1085449400	16820	16840	16850	16820	117
265	20231027	150000	1083479260	16840	16850	16850	16840	172
266	20231027	145900	1080581420	16850	16830	16850	16800	1151
267	20231027	145800	1061212290	16850	16850	16850	16850	119
268	20231027	145700	1059207140	16830	16850	16860	16830	244
269	20231027	145600	1055094490	16850	16820	16850	16820	455
270	20231027	145500	1047438960	16850	16840	16850	16820	294
271	20231027	145400	1042488260	16840	16820	16840	16820	315
272	20231027	145300	1037185760	16820	16820	16820	16790	172
273	20231027	145200	1034293020	16820	16820	16820	16800	270
274	20231027	145100	1029754590	16800	16790	16800	16790	638
275	20231027	145000	1019039970	16790	16780	16790	16780	373
276	20231027	144900	1012777400	16790	16750	16790	16750	589
277	20231027	144800	1002898470	16760	16760	16760	16760	140
278	20231027	144700	1000552070	16760	16740	16760	16740	302
279	20231027	144600	995492710	16750	16760	16760	16750	131
280	20231027	144500	993297250	16760	16760	16760	16760	19
281	20231027	144400	992978810	16760	16730	16770	16730	301
282	20231027	144300	987935330	16740	16730	16740	16730	75
283	20231027	144200	986680470	16720	16720	16730	16710	145
284	20231027	144100	984256550	16720	16730	16730	16710	435
285	20231027	144000	976985470	16730	16740	16740	16720	78
286	20231027	143900	975680910	16720	16720	16720	16720	288
287	20231027	143800	970865550	16710	16710	16710	16710	235
288	20231027	143700	966938700	16720	16740	16750	16720	217
289	20231027	143600	963307410	16710	16730	16730	16710	151
290	20231027	143500	960781430	16730	16730	16730	16730	126
291	20231027	143400	958673450	16730	16720	16730	16720	58
292	20231027	143300	957703680	16720	16730	16730	16720	72
293	20231027	143200	956499630	16750	16750	16750	16750	121
294	20231027	143100	954472880	16750	16750	16750	16750	47
295	20231027	143000	953685630	16750	16760	16760	16750	33
296	20231027	142900	953132870	16750	16750	16750	16750	50
297	20231027	142800	952295370	16750	16750	16750	16750	1
298	20231027	142700	952278620	16750	16750	16750	16750	81
299	20231027	142600	950921870	16700	16700	16700	16690	660
300	20231027	142500	939903920	16750	16750	16750	16750	0
301	20231027	142400	939903920	16750	16730	16750	16700	835
302	20231027	142300	925933650	16750	16750	16750	16750	50
303	20231027	142200	925096150	16770	16770	16770	16770	1
304	20231027	142100	925079380	16770	16770	16770	16770	179
305	20231027	142000	922077550	16770	16770	16770	16770	0
306	20231027	141900	922077550	16770	16760	16770	16760	106
307	20231027	141800	920300070	16770	16770	16770	16770	6
308	20231027	141700	920199450	16760	16760	16770	16760	238
309	20231027	141600	916210240	16760	16750	16770	16750	134
310	20231027	141500	913964820	16770	16770	16770	16770	0
311	20231027	141400	913964820	16770	16770	16770	16760	102
312	20231027	141300	912254370	16770	16770	16770	16770	0
313	20231027	141200	912254370	16770	16770	16770	16770	20
314	20231027	141100	911918970	16760	16790	16790	16750	215
315	20231027	141000	908316070	16790	16790	16790	16790	10
316	20231027	140900	908148170	16800	16810	16810	16800	85
317	20231027	140800	906719360	16810	16810	16810	16810	0
318	20231027	140700	906719360	16810	16810	16810	16810	1
319	20231027	140600	906702550	16800	16800	16800	16800	77
320	20231027	140500	905408950	16790	16790	16790	16790	29
321	20231027	140400	904922040	16790	16790	16790	16790	81
322	20231027	140300	903562050	16790	16790	16790	16790	0
323	20231027	140200	903562050	16790	16790	16790	16790	50
324	20231027	140100	902722550	16780	16850	16850	16780	1013
325	20231027	140000	885693860	16860	16860	16860	16860	1
326	20231027	135900	885677000	16860	16860	16860	16860	82
327	20231027	135800	884294480	16860	16860	16860	16860	1
328	20231027	135700	884277620	16860	16860	16860	16860	10
329	20231027	135600	884109020	16850	16850	16850	16850	63
330	20231027	135500	883047470	16840	16840	16840	16840	17
331	20231027	135400	882761190	16830	16830	16830	16830	10
332	20231027	135300	882592890	16830	16830	16830	16830	51
333	20231027	135200	881734560	16840	16840	16840	16840	11
334	20231027	135100	881549320	16850	16850	16850	16850	91
335	20231027	135000	880015970	16840	16840	16840	16840	9
336	20231027	134900	879864410	16830	16820	16830	16820	121
337	20231027	134800	877828790	16800	16850	16850	16800	425
338	20231027	134700	870684830	16840	16880	16880	16840	688
339	20231027	134600	859093420	16900	16900	16900	16900	82
340	20231027	134500	857707620	16900	16900	16900	16900	0
341	20231027	134400	857707620	16900	16890	16900	16890	29
342	20231027	134300	857217530	16900	16800	16900	16800	2288
343	20231027	134200	818721650	16800	16790	16800	16790	1200
344	20231027	134100	798562970	16800	16760	16800	16760	2581
345	20231027	134000	755209590	16760	16760	16760	16760	0
346	20231027	133900	755209590	16760	16760	16760	16760	0
347	20231027	133800	755209590	16760	16760	16760	16760	81
348	20231027	133700	753852030	16740	16720	16740	16720	111
349	20231027	133600	751993940	16700	16660	16700	16660	2520
350	20231027	133500	709913220	16650	16640	16650	16640	1105
351	20231027	133400	691520740	16630	16630	16630	16630	0
352	20231027	133300	691520740	16630	16630	16630	16630	82
353	20231027	133200	690157080	16590	16590	16590	16590	0
354	20231027	133100	690157080	16590	16580	16590	16580	65
355	20231027	133000	689079350	16570	16570	16570	16570	0
356	20231027	132900	689079350	16570	16570	16570	16570	25
357	20231027	132800	688665100	16560	16560	16560	16560	24
358	20231027	132700	688267660	16570	16610	16610	16570	61
359	20231027	132600	687256850	16570	16550	16610	16550	85
360	20231027	132500	685849460	16540	16540	16540	16540	50
361	20231027	132400	685022460	16540	16540	16540	16540	45
362	20231027	132300	684278160	16540	16530	16540	16530	56
363	20231027	132200	683352350	16530	16530	16530	16530	0
364	20231027	132100	683352350	16530	16530	16530	16530	81
365	20231027	132000	682013420	16490	16490	16490	16490	0
366	20231027	131900	682013420	16490	16490	16490	16490	60
367	20231027	131800	681024020	16480	16490	16490	16470	915
368	20231027	131700	665947050	16500	16520	16520	16500	475
369	20231027	131600	658108050	16510	16530	16530	16510	476
370	20231027	131500	650242550	16530	16540	16540	16530	383
371	20231027	131400	643910850	16540	16540	16540	16540	200
372	20231027	131300	640602850	16550	16580	16580	16550	500
373	20231027	131200	632316150	16580	16590	16590	16580	96
374	20231027	131100	630724000	16590	16580	16590	16580	150
375	20231027	131000	628236360	16580	16560	16580	16560	49
376	20231027	130900	627424510	16560	16560	16560	16560	14
377	20231027	130800	627192670	16560	16560	16560	16560	81
378	20231027	130700	625851310	16550	16550	16550	16550	0
379	20231027	130600	625851310	16550	16550	16550	16550	0
380	20231027	130500	625851310	16550	16550	16550	16530	490
381	20231027	130400	617748320	16550	16550	16550	16550	6
382	20231027	130300	617649020	16550	16550	16550	16550	17
383	20231027	130200	617367670	16550	16550	16550	16540	192
384	20231027	130100	614191830	16560	16560	16560	16560	63
385	20231027	130000	613148550	16590	16590	16590	16590	81
386	20231027	125900	611804760	16590	16590	16590	16590	0
387	20231027	125800	611804760	16590	16590	16590	16590	82
388	20231027	125700	610444380	16550	16560	16560	16550	78
389	20231027	125600	609153080	16590	16600	16600	16580	121
390	20231027	125500	607145830	16590	16590	16590	16590	42
391	20231027	125400	606449050	16580	16580	16580	16580	0
392	20231027	125300	606449050	16580	16580	16580	16580	45
393	20231027	125200	605702950	16580	16580	16580	16580	0
394	20231027	125100	605702950	16580	16580	16580	16560	340
395	20231027	125000	600067840	16600	16600	16600	16600	81
396	20231027	124900	598723240	16570	16610	16610	16570	458
397	20231027	124800	591121870	16620	16670	16670	16620	323
398	20231027	124700	585749340	16640	16640	16640	16640	47
399	20231027	124600	584967260	16640	16640	16640	16640	194
400	20231027	124500	581739100	16640	16650	16650	16640	456
401	20231027	124400	574149680	16670	16670	16670	16670	0
402	20231027	124300	574149680	16670	16650	16670	16650	68
403	20231027	124200	573017070	16640	16640	16640	16640	0
404	20231027	124100	573017070	16640	16650	16650	16640	110
405	20231027	124000	571186660	16670	16670	16670	16670	82
406	20231027	123900	569819720	16680	16670	16680	16660	218
407	20231027	123800	566184400	16680	16640	16680	16640	20
408	20231027	123700	565851360	16640	16680	16680	16640	359
409	20231027	123600	559872440	16690	16690	16690	16690	96
410	20231027	123500	558270200	16720	16720	16720	16720	81
411	20231027	123400	556915880	16710	16710	16710	16710	85
412	20231027	123300	555495530	16700	16750	16750	16700	262
413	20231027	123200	551113940	16750	16750	16750	16750	42
414	20231027	123100	550410440	16760	16780	16780	16760	137
415	20231027	123000	548113460	16760	16760	16760	16760	2
416	20231027	122900	548079940	16750	16750	16750	16750	0
417	20231027	122800	548079940	16750	16750	16750	16750	145
418	20231027	122700	545651190	16740	16740	16740	16740	89
419	20231027	122600	544161330	16730	16730	16730	16730	0
420	20231027	122500	544161330	16730	16730	16730	16730	51
421	20231027	122400	543308100	16720	16720	16720	16720	0
422	20231027	122300	543308100	16720	16730	16730	16720	562
423	20231027	122200	533910620	16730	16730	16730	16730	264
424	20231027	122100	529493900	16730	16730	16730	16730	1
425	20231027	122000	529477170	16730	16740	16740	16730	219
426	20231027	121900	525812480	16740	16740	16740	16740	150
427	20231027	121800	523301480	16750	16750	16750	16750	175
428	20231027	121700	520370230	16790	16790	16790	16790	81
429	20231027	121600	519010240	16800	16800	16800	16800	0
430	20231027	121500	519010240	16800	16800	16800	16800	81
431	20231027	121400	517649440	16760	16760	16760	16760	149
432	20231027	121300	515152200	16800	16800	16800	16800	0
433	20231027	121200	515152200	16800	16800	16800	16800	92
434	20231027	121100	513606600	16770	16810	16810	16770	222
435	20231027	121000	509877580	16820	16820	16820	16820	105
436	20231027	120900	508111480	16810	16810	16810	16810	0
437	20231027	120800	508111480	16810	16820	16820	16810	91
438	20231027	120700	506581260	16810	16810	16810	16810	1
439	20231027	120600	506564450	16810	16810	16810	16810	0
440	20231027	120500	506564450	16810	16800	16810	16800	33
441	20231027	120400	506009820	16800	16800	16800	16800	1
442	20231027	120300	505993020	16810	16810	16810	16810	40
443	20231027	120200	505320620	16810	16810	16810	16810	82
444	20231027	120100	503942200	16770	16770	16770	16770	113
445	20231027	120000	502047190	16770	16800	16800	16770	246
446	20231027	115900	497919310	16790	16810	16810	16780	450
447	20231027	115800	490358090	16850	16850	16850	16850	143
448	20231027	115700	487948540	16850	16860	16860	16810	1648
449	20231027	115600	460194170	16860	16860	16860	16860	0
450	20231027	115500	460194170	16860	16870	16870	16860	1185
451	20231027	115400	440212720	16870	16860	16870	16860	30
452	20231027	115300	439706720	16830	16820	16880	16820	612
453	20231027	115200	429389280	16810	16810	16810	16810	31
454	20231027	115100	428868170	16800	16800	16800	16800	0
455	20231027	115000	428868170	16800	16830	16830	16800	330
456	20231027	114900	423319660	16830	16810	16830	16810	119
457	20231027	114800	421318890	16820	16820	16820	16820	331
458	20231027	114700	415751470	16820	16820	16820	16820	162
459	20231027	114600	413026630	16810	16810	16810	16810	21
460	20231027	114500	412673620	16810	16800	16810	16800	30
461	20231027	114400	412169520	16800	16800	16800	16800	84
462	20231027	114300	410758320	16800	16800	16800	16800	0
463	20231027	114200	410758320	16800	16800	16800	16800	102
464	20231027	114100	409044720	16820	16840	16840	16820	135
465	20231027	114000	406773320	16840	16840	16840	16840	30
466	20231027	113900	406268120	16840	16820	16840	16820	66
467	20231027	113800	405156700	16810	16790	16810	16790	1027
468	20231027	113700	387911570	16790	16790	16790	16790	90
469	20231027	113600	386400470	16780	16780	16780	16780	1
470	20231027	113500	386383690	16780	16780	16780	16780	52
471	20231027	113400	385511130	16780	16780	16780	16770	86
472	20231027	113300	384068150	16790	16790	16790	16790	0
473	20231027	113200	384068150	16790	16790	16790	16790	102
474	20231027	113100	382355570	16780	16790	16790	16780	27
475	20231027	113000	381902440	16790	16790	16790	16790	0
476	20231027	112900	381902440	16790	16790	16790	16790	81
477	20231027	112800	380542450	16790	16790	16790	16790	0
478	20231027	112700	380542450	16790	16780	16790	16760	84
479	20231027	112600	379132940	16760	16760	16760	16760	3
480	20231027	112500	379082660	16760	16760	16760	16760	0
481	20231027	112400	379082660	16760	16760	16760	16760	68
482	20231027	112300	377942980	16740	16740	16740	16740	12
483	20231027	112200	377742100	16740	16730	16740	16730	3
484	20231027	112100	377691900	16720	16700	16720	16700	55
485	20231027	112000	376773100	16710	16710	16710	16710	0
486	20231027	111900	376773100	16710	16700	16710	16700	65
487	20231027	111800	375687100	16700	16700	16700	16700	1
488	20231027	111700	375670400	16670	16670	16670	16670	0
489	20231027	111600	375670400	16670	16670	16670	16670	8
490	20231027	111500	375537040	16660	16660	16660	16660	7
491	20231027	111400	375420420	16660	16650	16660	16650	63
492	20231027	111300	374370940	16660	16660	16660	16660	1
493	20231027	111200	374354280	16660	16660	16660	16660	7
494	20231027	111100	374237660	16650	16630	16650	16580	31
495	20231027	111000	373722290	16630	16630	16630	16630	127
496	20231027	110900	371610280	16650	16640	16650	16640	181
497	20231027	110800	368598430	16640	16640	16640	16640	0
498	20231027	110700	368598430	16640	16640	16640	16640	0
499	20231027	110600	368598430	16640	16640	16640	16640	8
500	20231027	110500	368465310	16640	16640	16640	16640	0
501	20231027	110400	368465310	16640	16640	16640	16640	137
502	20231027	110300	366185630	16630	16630	16630	16630	6
503	20231027	110200	366085850	16640	16640	16640	16640	0
504	20231027	110100	366085850	16640	16640	16640	16640	81
505	20231027	110000	364738010	16640	16640	16640	16640	4
506	20231027	105900	364671450	16640	16640	16640	16640	86
507	20231027	105800	363240410	16640	16630	16640	16630	144
508	20231027	105700	360845680	16630	16630	16630	16630	102
509	20231027	105600	359149420	16630	16630	16630	16630	83
510	20231027	105500	357769130	16630	16630	16630	16630	3
511	20231027	105400	357719240	16630	16630	16630	16630	83
512	20231027	105300	356338950	16630	16630	16630	16630	2
513	20231027	105200	356305690	16630	16630	16630	16630	2
514	20231027	105100	356272430	16630	16630	16630	16580	88
515	20231027	105000	354809240	16580	16570	16580	16560	1225
516	20231027	104900	334511220	16570	16630	16630	16570	628
517	20231027	104800	324092550	16630	16630	16630	16630	0
518	20231027	104700	324092550	16630	16630	16630	16620	41
519	20231027	104600	323410900	16630	16640	16640	16630	6
520	20231027	104500	323311100	16640	16640	16640	16640	1
521	20231027	104400	323294460	16640	16640	16640	16640	14
522	20231027	104300	323061500	16680	16680	16680	16660	479
523	20231027	104200	315073060	16690	16710	16710	16690	202
524	20231027	104100	311700650	16710	16720	16740	16710	32
525	20231027	104000	311165850	16740	16740	16740	16740	0
526	20231027	103900	311165850	16740	16740	16740	16740	2
527	20231027	103800	311132370	16720	16740	16740	16720	7
528	20231027	103700	311015310	16740	16740	16740	16740	1
529	20231027	103600	310998570	16740	16740	16740	16740	0
530	20231027	103500	310998570	16740	16740	16740	16740	1
531	20231027	103400	310981830	16730	16730	16730	16730	16
532	20231027	103300	310714150	16740	16740	16740	16740	4
533	20231027	103200	310647190	16740	16740	16740	16740	0
534	20231027	103100	310647190	16740	16740	16740	16740	0
535	20231027	103000	310647190	16740	16740	16740	16740	0
536	20231027	102900	310647190	16740	16740	16740	16740	0
537	20231027	102800	310647190	16740	16730	16740	16730	11
538	20231027	102700	310463150	16730	16740	16740	16730	41
539	20231027	102600	309777120	16740	16720	16740	16720	162
540	20231027	102500	307067460	16720	16720	16720	16720	1
541	20231027	102400	307050740	16730	16740	16740	16730	6
542	20231027	102300	306950350	16740	16740	16740	16740	7
543	20231027	102200	306833170	16740	16750	16750	16740	2
544	20231027	102100	306799680	16750	16750	16750	16750	10
545	20231027	102000	306632180	16740	16760	16760	16740	21
546	20231027	101900	306280620	16750	16710	16750	16710	495
547	20231027	101800	297999270	16710	16700	16710	16700	8
548	20231027	101700	297865600	16680	16720	16720	16680	5
549	20231027	101600	297782160	16720	16700	16720	16630	157
550	20231027	101500	295167250	16690	16650	16690	16650	524
551	20231027	101400	286440170	16650	16630	16650	16630	908
552	20231027	101300	271324490	16630	16570	16630	16570	128
553	20231027	101200	269202450	16560	16540	16560	16500	1059
554	20231027	101100	251726700	16530	16530	16530	16530	36
555	20231027	101000	251131620	16510	16510	16510	16510	0
556	20231027	100900	251131620	16510	16510	16510	16510	10
557	20231027	100800	250966520	16540	16540	16540	16540	1
558	20231027	100700	250949980	16510	16510	16510	16510	0
559	20231027	100600	250949980	16510	16510	16510	16510	0
560	20231027	100500	250949980	16510	16560	16560	16510	250
561	20231027	100400	246819980	16540	16540	16540	16540	0
562	20231027	100300	246819980	16540	16540	16550	16540	26
563	20231027	100200	246389780	16530	16520	16530	16520	19
564	20231027	100100	246075870	16520	16520	16520	16520	41
565	20231027	100000	245398550	16520	16510	16520	16510	8
566	20231027	095900	245266460	16510	16540	16540	16510	300
567	20231027	095800	240307080	16560	16560	16560	16560	129
568	20231027	095700	238170840	16560	16560	16560	16560	7
569	20231027	095600	238054920	16560	16560	16560	16560	8
570	20231027	095500	237922440	16560	16560	16560	16560	8
571	20231027	095400	237789960	16570	16580	16580	16570	45
572	20231027	095300	237044210	16620	16630	16630	16620	26
573	20231027	095200	236611990	16620	16620	16620	16620	6
574	20231027	095100	236512270	16620	16620	16620	16620	8
575	20231027	095000	236379310	16620	16570	16620	16570	22
576	20231027	094900	236014300	16600	16580	16600	16580	13
577	20231027	094800	235798720	16540	16570	16570	16540	372
578	20231027	094700	229642040	16570	16570	16570	16570	7
579	20231027	094600	229526050	16570	16620	16620	16570	12
580	20231027	094500	229326960	16620	16520	16620	16520	463
581	20231027	094400	221664270	16510	16510	16510	16510	7
582	20231027	094300	221548700	16510	16510	16510	16510	0
583	20231027	094200	221548700	16510	16520	16520	16510	49
584	20231027	094100	220739590	16520	16520	16520	16510	106
585	20231027	094000	218989280	16540	16550	16550	16540	581
586	20231027	093900	209374190	16550	16550	16550	16550	39
587	20231027	093800	208728740	16570	16570	16570	16570	16
588	20231027	093700	208463620	16570	16570	16570	16570	27
589	20231027	093600	208016230	16570	16570	16570	16570	7
590	20231027	093500	207900240	16670	16670	16670	16610	109
591	20231027	093400	206083390	16690	16690	16690	16670	8
592	20231027	093300	205949920	16730	16660	16730	16660	59
593	20231027	093200	204963340	16740	16740	16740	16740	27
594	20231027	093100	204511360	16610	16560	16610	16550	562
595	20231027	093000	195201500	16560	16550	16560	16550	322
596	20231027	092900	189869650	16560	16530	16560	16530	7
597	20231027	092800	189753910	16520	16510	16520	16510	285
598	20231027	092700	185045780	16530	16580	16590	16530	2645
599	20231027	092600	141253000	16580	16600	16600	16580	7
600	20231027	092500	141136900	16610	16610	16610	16610	10
601	20231027	092400	140970800	16620	16700	16700	16620	1064
602	20231027	092300	123202900	16700	16700	16700	16700	7
603	20231027	092200	123086000	16710	16710	16710	16710	7
604	20231027	092100	122969030	16750	16690	16750	16690	99
605	20231027	092000	121313520	16680	16710	16710	16670	38
606	20231027	091900	120679150	16710	16710	16710	16710	222
607	20231027	091800	116969530	16710	16750	16750	16710	48
608	20231027	091700	116165810	16750	16700	16750	16700	8
609	20231027	091600	116032160	16700	16640	16700	16640	48
610	20231027	091500	115233080	16580	16580	16620	16580	153
611	20231027	091400	112694200	16540	16560	16560	16540	37
612	20231027	091300	112081620	16560	16550	16560	16530	62
613	20231027	091200	111056060	16580	16580	16580	16570	456
614	20231027	091100	103498550	16600	16600	16600	16600	10
615	20231027	091000	103332550	16610	16660	16720	16610	301
616	20231027	090900	98324050	16690	16760	16760	16690	52
617	20231027	090800	97456100	16610	16490	16630	16490	243
618	20231027	090700	93430210	16520	16610	16610	16380	1605
619	20231027	090600	66986660	16610	16670	16690	16610	1277
620	20231027	090500	45745010	16680	16800	16850	16680	1074
621	20231027	090400	27721240	16800	16840	16850	16800	37
622	20231027	090300	27098240	16780	16860	16860	16780	127
623	20231027	090200	24959080	16860	16870	16870	16780	179
624	20231027	090100	21941620	16770	16760	16890	16750	797
625	20231027	090000	8554440	16800	16740	16800	16740	511