KissMeData/080160/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	194200	1369448470	15860	15860	15860	15860	1471
3	20231027	194100	1369448470	15860	15860	15860	15860	0
4	20231027	194000	1369448470	15860	15860	15860	15860	0
5	20231027	193900	1369448470	15860	15860	15860	15860	0
6	20231027	193800	1369448470	15860	15860	15860	15860	0
7	20231027	193700	1369448470	15860	15860	15860	15860	0
8	20231027	193600	1369448470	15860	15860	15860	15860	0
9	20231027	193500	1369448470	15860	15860	15860	15860	0
10	20231027	193400	1369448470	15860	15860	15860	15860	0
11	20231027	193300	1369448470	15860	15860	15860	15860	0
12	20231027	193200	1369448470	15860	15860	15860	15860	0
13	20231027	193100	1369448470	15860	15860	15860	15860	0
14	20231027	193000	1369448470	15860	15860	15860	15860	0
15	20231027	192900	1369448470	15860	15860	15860	15860	0
16	20231027	192800	1369448470	15860	15860	15860	15860	0
17	20231027	192700	1369448470	15860	15860	15860	15860	0
18	20231027	192600	1369448470	15860	15860	15860	15860	0
19	20231027	192500	1369448470	15860	15860	15860	15860	0
20	20231027	192400	1369448470	15860	15860	15860	15860	0
21	20231027	192300	1369448470	15860	15860	15860	15860	0
22	20231027	192200	1369448470	15860	15860	15860	15860	0
23	20231027	192100	1369448470	15860	15860	15860	15860	0
24	20231027	192000	1369448470	15860	15860	15860	15860	0
25	20231027	191900	1369448470	15860	15860	15860	15860	0
26	20231027	191800	1369448470	15860	15860	15860	15860	0
27	20231027	191700	1369448470	15860	15860	15860	15860	0
28	20231027	191600	1369448470	15860	15860	15860	15860	0
29	20231027	191500	1369448470	15860	15860	15860	15860	0
30	20231027	191400	1369448470	15860	15860	15860	15860	0
31	20231027	191300	1369448470	15860	15860	15860	15860	0
32	20231027	191200	1369448470	15860	15860	15860	15860	1471
33	20231027	191100	1369448470	15860	15860	15860	15860	0
34	20231027	191000	1369448470	15860	15860	15860	15860	0
35	20231027	190900	1369448470	15860	15860	15860	15860	0
36	20231027	190800	1369448470	15860	15860	15860	15860	0
37	20231027	190700	1369448470	15860	15860	15860	15860	0
38	20231027	190600	1369448470	15860	15860	15860	15860	0
39	20231027	190500	1369448470	15860	15860	15860	15860	0
40	20231027	190400	1369448470	15860	15860	15860	15860	0
41	20231027	190300	1369448470	15860	15860	15860	15860	0
42	20231027	190200	1369448470	15860	15860	15860	15860	0
43	20231027	190100	1369448470	15860	15860	15860	15860	0
44	20231027	190000	1369448470	15860	15860	15860	15860	0
45	20231027	185900	1369448470	15860	15860	15860	15860	0
46	20231027	185800	1369448470	15860	15860	15860	15860	0
47	20231027	185700	1369448470	15860	15860	15860	15860	0
48	20231027	185600	1369448470	15860	15860	15860	15860	0
49	20231027	185500	1369448470	15860	15860	15860	15860	0
50	20231027	185400	1369448470	15860	15860	15860	15860	0
51	20231027	185300	1369448470	15860	15860	15860	15860	0
52	20231027	185200	1369448470	15860	15860	15860	15860	0
53	20231027	185100	1369448470	15860	15860	15860	15860	0
54	20231027	185000	1369448470	15860	15860	15860	15860	0
55	20231027	184900	1369448470	15860	15860	15860	15860	0
56	20231027	184800	1369448470	15860	15860	15860	15860	0
57	20231027	184700	1369448470	15860	15860	15860	15860	0
58	20231027	184600	1369448470	15860	15860	15860	15860	0
59	20231027	184500	1369448470	15860	15860	15860	15860	0
60	20231027	184400	1369448470	15860	15860	15860	15860	0
61	20231027	184300	1369448470	15860	15860	15860	15860	0
62	20231027	184200	1369448470	15860	15860	15860	15860	1471
63	20231027	184100	1369448470	15860	15860	15860	15860	0
64	20231027	184000	1369448470	15860	15860	15860	15860	0
65	20231027	183900	1369448470	15860	15860	15860	15860	0
66	20231027	183800	1369448470	15860	15860	15860	15860	0
67	20231027	183700	1369448470	15860	15860	15860	15860	0
68	20231027	183600	1369448470	15860	15860	15860	15860	0
69	20231027	183500	1369448470	15860	15860	15860	15860	0
70	20231027	183400	1369448470	15860	15860	15860	15860	0
71	20231027	183300	1369448470	15860	15860	15860	15860	0
72	20231027	183200	1369448470	15860	15860	15860	15860	0
73	20231027	183100	1369448470	15860	15860	15860	15860	0
74	20231027	183000	1369448470	15860	15860	15860	15860	0
75	20231027	182900	1369448470	15860	15860	15860	15860	0
76	20231027	182800	1369448470	15860	15860	15860	15860	0
77	20231027	182700	1369448470	15860	15860	15860	15860	0
78	20231027	182600	1369448470	15860	15860	15860	15860	0
79	20231027	182500	1369448470	15860	15860	15860	15860	0
80	20231027	182400	1369448470	15860	15860	15860	15860	0
81	20231027	182300	1369448470	15860	15860	15860	15860	0
82	20231027	182200	1369448470	15860	15860	15860	15860	0
83	20231027	182100	1369448470	15860	15860	15860	15860	0
84	20231027	182000	1369448470	15860	15860	15860	15860	0
85	20231027	181900	1369448470	15860	15860	15860	15860	0
86	20231027	181800	1369448470	15860	15860	15860	15860	0
87	20231027	181700	1369448470	15860	15860	15860	15860	0
88	20231027	181600	1369448470	15860	15860	15860	15860	0
89	20231027	181500	1369448470	15860	15860	15860	15860	0
90	20231027	181400	1369448470	15860	15860	15860	15860	0
91	20231027	181300	1369448470	15860	15860	15860	15860	0
92	20231027	181200	1369448470	15860	15860	15860	15860	1471
93	20231027	181100	1369448470	15860	15860	15860	15860	0
94	20231027	181000	1369448470	15860	15860	15860	15860	0
95	20231027	180900	1369448470	15860	15860	15860	15860	0
96	20231027	180800	1369448470	15860	15860	15860	15860	0
97	20231027	180700	1369448470	15860	15860	15860	15860	0
98	20231027	180600	1369448470	15860	15860	15860	15860	0
99	20231027	180500	1369448470	15860	15860	15860	15860	0
100	20231027	180400	1369448470	15860	15860	15860	15860	0
101	20231027	180300	1369448470	15860	15860	15860	15860	0
102	20231027	180200	1369448470	15860	15860	15860	15860	0
103	20231027	180100	1369448470	15860	15860	15860	15860	0
104	20231027	180000	1369448470	15860	15860	15860	15860	0
105	20231027	175900	1369448470	15860	15860	15860	15860	0
106	20231027	175800	1369448470	15860	15860	15860	15860	0
107	20231027	175700	1369448470	15860	15860	15860	15860	0
108	20231027	175600	1369448470	15860	15860	15860	15860	0
109	20231027	175500	1369448470	15860	15860	15860	15860	0
110	20231027	175400	1369448470	15860	15860	15860	15860	0
111	20231027	175300	1369448470	15860	15860	15860	15860	0
112	20231027	175200	1369448470	15860	15860	15860	15860	0
113	20231027	175100	1369448470	15860	15860	15860	15860	0
114	20231027	175000	1369448470	15860	15860	15860	15860	0
115	20231027	174900	1369448470	15860	15860	15860	15860	0
116	20231027	174800	1369448470	15860	15860	15860	15860	0
117	20231027	174700	1369448470	15860	15860	15860	15860	0
118	20231027	174600	1369448470	15860	15860	15860	15860	0
119	20231027	174500	1369448470	15860	15860	15860	15860	0
120	20231027	174400	1369448470	15860	15860	15860	15860	0
121	20231027	174300	1369448470	15860	15860	15860	15860	0
122	20231027	174200	1369448470	15860	15860	15860	15860	1471
123	20231027	174100	1369448470	15860	15860	15860	15860	0
124	20231027	174000	1369448470	15860	15860	15860	15860	0
125	20231027	173900	1369448470	15860	15860	15860	15860	0
126	20231027	173800	1369448470	15860	15860	15860	15860	0
127	20231027	173700	1369448470	15860	15860	15860	15860	0
128	20231027	173600	1369448470	15860	15860	15860	15860	0
129	20231027	173500	1369448470	15860	15860	15860	15860	0
130	20231027	173400	1369448470	15860	15860	15860	15860	0
131	20231027	173300	1369448470	15860	15860	15860	15860	0
132	20231027	173200	1369448470	15860	15860	15860	15860	0
133	20231027	173100	1369448470	15860	15860	15860	15860	0
134	20231027	173000	1369448470	15860	15860	15860	15860	0
135	20231027	172900	1369448470	15860	15860	15860	15860	0
136	20231027	172800	1369448470	15860	15860	15860	15860	0
137	20231027	172700	1369448470	15860	15860	15860	15860	0
138	20231027	172600	1369448470	15860	15860	15860	15860	0
139	20231027	172500	1369448470	15860	15860	15860	15860	0
140	20231027	172400	1369448470	15860	15860	15860	15860	0
141	20231027	172300	1369448470	15860	15860	15860	15860	0
142	20231027	172200	1369448470	15860	15860	15860	15860	0
143	20231027	172100	1369448470	15860	15860	15860	15860	0
144	20231027	172000	1369448470	15860	15860	15860	15860	0
145	20231027	171900	1369448470	15860	15860	15860	15860	0
146	20231027	171800	1369448470	15860	15860	15860	15860	0
147	20231027	171700	1369448470	15860	15860	15860	15860	0
148	20231027	171600	1369448470	15860	15860	15860	15860	0
149	20231027	171500	1369448470	15860	15860	15860	15860	0
150	20231027	171400	1369448470	15860	15860	15860	15860	0
151	20231027	171300	1369448470	15860	15860	15860	15860	0
152	20231027	171200	1369448470	15860	15860	15860	15860	1471
153	20231027	171100	1369448470	15860	15860	15860	15860	0
154	20231027	171000	1369448470	15860	15860	15860	15860	0
155	20231027	170900	1369448470	15860	15860	15860	15860	0
156	20231027	170800	1369448470	15860	15860	15860	15860	0
157	20231027	170700	1369448470	15860	15860	15860	15860	0
158	20231027	170600	1369448470	15860	15860	15860	15860	0
159	20231027	170500	1369448470	15860	15860	15860	15860	0
160	20231027	170400	1369448470	15860	15860	15860	15860	0
161	20231027	170300	1369448470	15860	15860	15860	15860	0
162	20231027	170200	1369448470	15860	15860	15860	15860	0
163	20231027	170100	1369448470	15860	15860	15860	15860	0
164	20231027	170000	1369448470	15860	15860	15860	15860	0
165	20231027	165900	1369448470	15860	15860	15860	15860	0
166	20231027	165800	1369448470	15860	15860	15860	15860	0
167	20231027	165700	1369448470	15860	15860	15860	15860	0
168	20231027	165600	1369448470	15860	15860	15860	15860	0
169	20231027	165500	1369448470	15860	15860	15860	15860	0
170	20231027	165400	1369448470	15860	15860	15860	15860	0
171	20231027	165300	1369448470	15860	15860	15860	15860	0
172	20231027	165200	1369448470	15860	15860	15860	15860	0
173	20231027	165100	1369448470	15860	15860	15860	15860	0
174	20231027	165000	1369448470	15860	15860	15860	15860	0
175	20231027	164900	1369448470	15860	15860	15860	15860	0
176	20231027	164800	1369448470	15860	15860	15860	15860	0
177	20231027	164700	1369448470	15860	15860	15860	15860	0
178	20231027	164600	1369448470	15860	15860	15860	15860	0
179	20231027	164500	1369448470	15860	15860	15860	15860	0
180	20231027	164400	1369448470	15860	15860	15860	15860	0
181	20231027	164300	1369448470	15860	15860	15860	15860	0
182	20231027	164200	1369448470	15860	15860	15860	15860	1471
183	20231027	164100	1369448470	15860	15860	15860	15860	0
184	20231027	164000	1369448470	15860	15860	15860	15860	0
185	20231027	163900	1369448470	15860	15860	15860	15860	0
186	20231027	163800	1369448470	15860	15860	15860	15860	0
187	20231027	163700	1369448470	15860	15860	15860	15860	0
188	20231027	163600	1369448470	15860	15860	15860	15860	0
189	20231027	163500	1369448470	15860	15860	15860	15860	0
190	20231027	163400	1369448470	15860	15860	15860	15860	0
191	20231027	163300	1369448470	15860	15860	15860	15860	0
192	20231027	163200	1369448470	15860	15860	15860	15860	0
193	20231027	163100	1369448470	15860	15860	15860	15860	0
194	20231027	163000	1369448470	15860	15860	15860	15860	0
195	20231027	162900	1369448470	15860	15860	15860	15860	0
196	20231027	162800	1369448470	15860	15860	15860	15860	0
197	20231027	162700	1369448470	15860	15860	15860	15860	0
198	20231027	162600	1369448470	15860	15860	15860	15860	0
199	20231027	162500	1369448470	15860	15860	15860	15860	0
200	20231027	162400	1369448470	15860	15860	15860	15860	0
201	20231027	162300	1369448470	15860	15860	15860	15860	0
202	20231027	162200	1369448470	15860	15860	15860	15860	0
203	20231027	162100	1369448470	15860	15860	15860	15860	0
204	20231027	162000	1369448470	15860	15860	15860	15860	0
205	20231027	161900	1369448470	15860	15860	15860	15860	0
206	20231027	161800	1369448470	15860	15860	15860	15860	0
207	20231027	161700	1369448470	15860	15860	15860	15860	0
208	20231027	161600	1369448470	15860	15860	15860	15860	0
209	20231027	161500	1369448470	15860	15860	15860	15860	0
210	20231027	161400	1369448470	15860	15860	15860	15860	0
211	20231027	161300	1369448470	15860	15860	15860	15860	0
212	20231027	161200	1369448470	15860	15860	15860	15860	1471
213	20231027	161100	1369448470	15860	15860	15860	15860	0
214	20231027	161000	1369448470	15860	15860	15860	15860	0
215	20231027	160900	1369448470	15860	15860	15860	15860	0
216	20231027	160800	1369448470	15860	15860	15860	15860	0
217	20231027	160700	1369448470	15860	15860	15860	15860	0
218	20231027	160600	1369448470	15860	15860	15860	15860	0
219	20231027	160500	1369448470	15860	15860	15860	15860	0
220	20231027	160400	1369448470	15860	15860	15860	15860	0
221	20231027	160300	1369448470	15860	15860	15860	15860	0
222	20231027	160200	1369448470	15860	15860	15860	15860	0
223	20231027	160100	1369448470	15860	15860	15860	15860	0
224	20231027	160000	1369448470	15860	15860	15860	15860	0
225	20231027	155900	1369448470	15860	15860	15860	15860	0
226	20231027	155800	1369448470	15860	15860	15860	15860	0
227	20231027	155700	1369448470	15860	15860	15860	15860	0
228	20231027	155600	1369448470	15860	15860	15860	15860	0
229	20231027	155500	1369448470	15860	15860	15860	15860	0
230	20231027	155400	1369448470	15860	15860	15860	15860	0
231	20231027	155300	1369448470	15860	15860	15860	15860	0
232	20231027	155200	1369448470	15860	15860	15860	15860	0
233	20231027	155100	1369448470	15860	15860	15860	15860	0
234	20231027	155000	1369448470	15860	15860	15860	15860	0
235	20231027	154900	1369448470	15860	15860	15860	15860	0
236	20231027	154800	1369448470	15860	15860	15860	15860	0
237	20231027	154700	1369448470	15860	15860	15860	15860	0
238	20231027	154600	1369448470	15860	15860	15860	15860	0
239	20231027	154500	1369448470	15860	15860	15860	15860	0
240	20231027	154400	1369448470	15860	15860	15860	15860	0
241	20231027	154300	1369448470	15860	15860	15860	15860	0
242	20231027	154200	1369448470	15860	15860	15860	15860	1471
243	20231027	154100	1369448470	15860	15860	15860	15860	0
244	20231027	154000	1369448470	15860	15860	15860	15860	0
245	20231027	153900	1369448470	15860	15860	15860	15860	0
246	20231027	153800	1369448470	15860	15860	15860	15860	0
247	20231027	153700	1369448470	15860	15860	15860	15860	0
248	20231027	153600	1369448470	15860	15860	15860	15860	0
249	20231027	153500	1369448470	15860	15860	15860	15860	0
250	20231027	153400	1369448470	15860	15860	15860	15860	0
251	20231027	153300	1369448470	15860	15860	15860	15860	0
252	20231027	153200	1369448470	15860	15860	15860	15860	0
253	20231027	153100	1369448470	15860	15860	15860	15860	0
254	20231027	153000	1369448470	15860	15860	15860	15860	1471
255	20231027	152900	1346118410	15840	15840	15840	15840	0
256	20231027	152800	1346118410	15840	15840	15840	15840	0
257	20231027	152700	1346118410	15840	15840	15840	15840	0
258	20231027	152600	1346118410	15840	15840	15840	15840	0
259	20231027	152500	1346118410	15840	15840	15840	15840	0
260	20231027	152400	1346118410	15840	15840	15840	15840	0
261	20231027	152300	1346118410	15840	15840	15840	15840	0
262	20231027	152200	1346118410	15840	15840	15840	15840	0
263	20231027	152100	1346118410	15840	15840	15840	15840	0
264	20231027	152000	1346118410	15840	15840	15840	15840	0
265	20231027	151900	1346118410	15840	15860	15860	15830	507
266	20231027	151800	1338088740	15860	15870	15870	15850	586
267	20231027	151700	1328797330	15870	15870	15870	15860	47
268	20231027	151600	1328051870	15860	15880	15880	15860	158
269	20231027	151500	1325545660	15880	15880	15880	15880	134
270	20231027	151400	1323417740	15880	15880	15890	15880	288
271	20231027	151300	1318844230	15880	15880	15880	15880	148
272	20231027	151200	1316493990	15890	15880	15890	15880	75
273	20231027	151100	1315302980	15880	15880	15890	15880	81
274	20231027	151000	1314016690	15890	15880	15890	15880	125
275	20231027	150900	1312031660	15890	15890	15890	15880	31
276	20231027	150800	1311539100	15900	15900	15900	15890	7
277	20231027	150700	1311427850	15890	15910	15920	15890	232
278	20231027	150600	1307736780	15910	15890	15910	15890	161
279	20231027	150500	1305177650	15880	15890	15890	15880	25
280	20231027	150400	1304780640	15890	15880	15920	15870	208
281	20231027	150300	1301472310	15880	15830	15880	15830	533
282	20231027	150200	1293025430	15830	15830	15830	15820	88
283	20231027	150100	1291633240	15830	15850	15850	15830	461
284	20231027	150000	1284333900	15900	15900	15910	15860	1052
285	20231027	145900	1267637770	15900	15900	15900	15900	20
286	20231027	145800	1267319770	15900	15900	15900	15900	5
287	20231027	145700	1267240270	15910	15890	15910	15890	261
288	20231027	145600	1263092960	15930	15930	15930	15930	338
289	20231027	145500	1257708620	15940	15920	15940	15920	343
290	20231027	145400	1252244000	15920	15900	15920	15900	391
291	20231027	145300	1246024600	15900	15900	15900	15900	41
292	20231027	145200	1245372700	15890	15880	15890	15880	2520
293	20231027	145100	1205330100	15890	15850	15890	15850	2764
294	20231027	145000	1161475510	15850	15860	15860	15850	396
295	20231027	144900	1155195240	15870	15870	15870	15870	0
296	20231027	144800	1155195240	15870	15850	15870	15850	902
297	20231027	144700	1140892980	15860	15860	15860	15860	5
298	20231027	144600	1140813680	15860	15820	15870	15820	1353
299	20231027	144500	1119386890	15810	15810	15810	15810	82
300	20231027	144400	1118090470	15810	15810	15810	15810	0
301	20231027	144300	1118090470	15810	15780	15810	15780	33
302	20231027	144200	1117569570	15780	15780	15780	15770	31
303	20231027	144100	1117080640	15780	15780	15780	15780	0
304	20231027	144000	1117080640	15780	15820	15830	15760	131
305	20231027	143900	1115010540	15830	15830	15830	15830	64
306	20231027	143800	1113997420	15830	15770	15830	15770	533
307	20231027	143700	1105573630	15770	15770	15770	15770	1
308	20231027	143600	1105557860	15760	15770	15770	15760	33
309	20231027	143500	1105037750	15790	15790	15790	15790	0
310	20231027	143400	1105037750	15790	15790	15790	15790	0
311	20231027	143300	1105037750	15790	15800	15800	15790	245
312	20231027	143200	1101169000	15800	15800	15800	15800	0
313	20231027	143100	1101169000	15800	15800	15800	15800	0
314	20231027	143000	1101169000	15800	15800	15800	15800	5
315	20231027	142900	1101090000	15800	15790	15800	15790	122
316	20231027	142800	1099162460	15790	15740	15790	15740	249
317	20231027	142700	1095236480	15740	15740	15740	15740	20
318	20231027	142600	1094921680	15800	15720	15800	15720	583
319	20231027	142500	1085746290	15730	15730	15730	15730	0
320	20231027	142400	1085746290	15730	15730	15730	15700	146
321	20231027	142300	1083452200	15740	15810	15810	15740	181
322	20231027	142200	1080598570	15830	15830	15830	15830	1
323	20231027	142100	1080582740	15840	15840	15840	15840	564
324	20231027	142000	1071648980	15850	15850	15850	15850	0
325	20231027	141900	1071648980	15850	15850	15850	15850	0
326	20231027	141800	1071648980	15850	15850	15850	15850	375
327	20231027	141700	1065705230	15850	15870	15870	15850	61
328	20231027	141600	1064738050	15870	15780	15870	15780	1894
329	20231027	141500	1034796320	15780	15700	15780	15700	888
330	20231027	141400	1020846850	15710	15710	15710	15710	0
331	20231027	141300	1020846850	15710	15700	15710	15700	6
332	20231027	141200	1020752640	15700	15700	15710	15700	85
333	20231027	141100	1019418130	15710	15700	15710	15700	2
334	20231027	141000	1019386720	15710	15710	15710	15710	0
335	20231027	140900	1019386720	15710	15710	15710	15710	0
336	20231027	140800	1019386720	15710	15710	15710	15710	0
337	20231027	140700	1019386720	15710	15710	15710	15710	0
338	20231027	140600	1019386720	15710	15710	15710	15710	1
339	20231027	140500	1019371010	15720	15770	15770	15720	43
340	20231027	140400	1018694380	15780	15760	15780	15760	108
341	20231027	140300	1016991390	15770	15770	15770	15770	0
342	20231027	140200	1016991390	15770	15730	15770	15730	86
343	20231027	140100	1015636590	15730	15700	15730	15700	55
344	20231027	140000	1014772610	15700	15780	15780	15700	212
345	20231027	135900	1011434190	15820	15770	15830	15770	652
346	20231027	135800	1001141530	15770	15740	15770	15740	38
347	20231027	135700	1000543380	15770	15770	15770	15770	1
348	20231027	135600	1000527610	15740	15740	15740	15740	153
349	20231027	135500	998119390	15770	15710	15770	15710	46
350	20231027	135400	997396510	15710	15710	15710	15660	22
351	20231027	135300	997051310	15670	15660	15670	15660	121
352	20231027	135200	995155340	15690	15690	15690	15690	0
353	20231027	135100	995155340	15690	15700	15700	15690	14
354	20231027	135000	994935610	15690	15680	15690	15680	47
355	20231027	134900	994198420	15660	15670	15730	15660	215
356	20231027	134800	990822500	15660	15650	15660	15650	26
357	20231027	134700	990415370	15680	15670	15680	15650	78
358	20231027	134600	989194060	15680	15680	15680	15680	10
359	20231027	134500	989037260	15680	15750	15760	15670	77
360	20231027	134400	987828420	15760	15760	15760	15760	89
361	20231027	134300	986425780	15770	15740	15770	15740	145
362	20231027	134200	984143200	15760	15760	15760	15760	15
363	20231027	134100	983906800	15800	15800	15800	15800	0
364	20231027	134000	983906800	15800	15700	15800	15700	34
365	20231027	133900	983372800	15820	15800	15820	15800	169
366	20231027	133800	980700690	15820	15770	15820	15770	529
367	20231027	133700	972347190	15770	15730	15770	15730	405
368	20231027	133600	965970120	15720	15720	15730	15720	99
369	20231027	133500	964413360	15720	15720	15720	15720	45
370	20231027	133400	963705960	15710	15710	15710	15710	42
371	20231027	133300	963046140	15720	15670	15720	15670	151
372	20231027	133200	960674600	15670	15670	15670	15670	1
373	20231027	133100	960658930	15610	15640	15690	15610	79
374	20231027	133000	959424900	15690	15610	15690	15600	213
375	20231027	132900	956092360	15680	15680	15680	15680	0
376	20231027	132800	956092360	15680	15680	15680	15680	0
377	20231027	132700	956092360	15680	15600	15700	15570	127
378	20231027	132600	954113220	15570	15650	15650	15570	470
379	20231027	132500	946774890	15690	15690	15690	15690	1
380	20231027	132400	946759200	15650	15630	15650	15630	541
381	20231027	132300	938302730	15630	15580	15630	15580	213
382	20231027	132200	934980700	15550	15550	15550	15550	0
383	20231027	132100	934980700	15550	15540	15550	15520	398
384	20231027	132000	928796060	15550	15540	15600	15540	439
385	20231027	131900	921966980	15510	15510	15550	15500	81
386	20231027	131800	920710930	15500	15550	15550	15500	1321
387	20231027	131700	900232390	15550	15600	15600	15550	753
388	20231027	131600	888509720	15630	15650	15650	15620	296
389	20231027	131500	883884130	15660	15660	15660	15610	1342
390	20231027	131400	862888320	15670	15700	15700	15670	656
391	20231027	131300	852596860	15710	15710	15720	15710	522
392	20231027	131200	844396230	15720	15710	15720	15710	53
393	20231027	131100	843563590	15720	15720	15720	15720	1
394	20231027	131000	843547870	15710	15710	15710	15710	36
395	20231027	130900	842982310	15720	15720	15720	15720	21
396	20231027	130800	842652190	15710	15710	15710	15710	2
397	20231027	130700	842620770	15720	15710	15720	15710	32
398	20231027	130600	842118040	15710	15710	15710	15710	84
399	20231027	130500	840798400	15710	15730	15730	15710	77
400	20231027	130400	839588680	15710	15710	15710	15710	0
401	20231027	130300	839588680	15710	15710	15710	15710	19
402	20231027	130200	839290190	15740	15740	15740	15740	1
403	20231027	130100	839274450	15720	15760	15760	15720	33
404	20231027	130000	838755650	15770	15770	15770	15770	1
405	20231027	125900	838739880	15770	15710	15770	15710	615
406	20231027	125800	829070550	15700	15720	15720	15700	61
407	20231027	125700	828112550	15710	15720	15720	15710	623
408	20231027	125600	818323900	15730	15730	15730	15730	0
409	20231027	125500	818323900	15730	15730	15730	15730	180
410	20231027	125400	815492500	15740	15740	15740	15740	11
411	20231027	125300	815319360	15740	15730	15740	15730	113
412	20231027	125200	813540840	15730	15740	15740	15730	65
413	20231027	125100	812518380	15730	15730	15730	15730	1077
414	20231027	125000	795577170	15750	15750	15750	15750	0
415	20231027	124900	795577170	15750	15740	15770	15730	206
416	20231027	124800	792334590	15740	15740	15740	15740	1221
417	20231027	124700	773116050	15740	15750	15750	15730	336
418	20231027	124600	767827010	15750	15750	15750	15750	178
419	20231027	124500	765023510	15760	15750	15770	15750	165
420	20231027	124400	762423580	15760	15760	15760	15760	66
421	20231027	124300	761383420	15750	15750	15750	15750	128
422	20231027	124200	759367420	15750	15750	15750	15750	0
423	20231027	124100	759367420	15750	15770	15770	15750	225
424	20231027	124000	755820770	15810	15780	15810	15780	171
425	20231027	123900	753122360	15820	15790	15820	15790	25
426	20231027	123800	752727580	15780	15860	15860	15780	340
427	20231027	123700	747344130	15850	15840	15850	15840	101
428	20231027	123600	745744190	15840	15840	15840	15840	0
429	20231027	123500	745744190	15840	15850	15860	15840	67
430	20231027	123400	744682290	15860	15790	15890	15780	155
431	20231027	123300	742232760	15770	15770	15770	15770	56
432	20231027	123200	741349640	15810	15800	15820	15730	745
433	20231027	123100	729596620	15880	15900	15900	15880	191
434	20231027	123000	726562060	15900	15900	15900	15900	1
435	20231027	122900	726546160	15900	15900	15900	15900	0
436	20231027	122800	726546160	15900	15900	15900	15900	10
437	20231027	122700	726387160	15900	15900	15900	15900	0
438	20231027	122600	726387160	15900	15880	15910	15880	120
439	20231027	122500	724479070	15880	15880	15880	15880	0
440	20231027	122400	724479070	15880	15880	15880	15880	79
441	20231027	122300	723224550	15890	15880	15890	15880	26
442	20231027	122200	722811660	15870	15870	15870	15870	4
443	20231027	122100	722748180	15880	15890	15890	15880	167
444	20231027	122000	720095270	15860	15780	15860	15780	276
445	20231027	121900	715730900	15800	15800	15800	15800	0
446	20231027	121800	715730900	15800	15790	15800	15790	43
447	20231027	121700	715051900	15810	15800	15810	15800	22
448	20231027	121600	714704290	15800	15880	15880	15790	375
449	20231027	121500	708759520	15860	15840	15860	15840	140
450	20231027	121400	706541320	15840	15840	15840	15840	9
451	20231027	121300	706398760	15840	15840	15840	15840	0
452	20231027	121200	706398760	15840	15840	15840	15840	1
453	20231027	121100	706382920	15840	15840	15840	15840	40
454	20231027	121000	705749320	15830	15900	15900	15830	217
455	20231027	120900	702305220	15910	15910	15910	15910	0
456	20231027	120800	702305220	15910	15900	15910	15900	59
457	20231027	120700	701366580	15900	15900	15900	15900	0
458	20231027	120600	701366580	15900	15890	15900	15890	9
459	20231027	120500	701223560	15890	15890	15890	15890	0
460	20231027	120400	701223560	15890	15900	15900	15890	66
461	20231027	120300	700174310	15920	15910	15920	15910	105
462	20231027	120200	698503180	15910	15880	15910	15880	171
463	20231027	120100	695785340	15870	15850	15870	15850	40
464	20231027	120000	695150940	15860	15860	15860	15860	1
465	20231027	115900	695135080	15840	15840	15840	15840	44
466	20231027	115800	694438120	15810	15810	15810	15810	137
467	20231027	115700	692272150	15810	15820	15820	15800	37
468	20231027	115600	691686990	15830	15900	15900	15830	435
469	20231027	115500	684781060	15900	15900	15900	15900	17
470	20231027	115400	684510760	15900	15900	15900	15900	16
471	20231027	115300	684256360	15900	15900	15900	15900	9
472	20231027	115200	684113260	15900	15900	15900	15900	16
473	20231027	115100	683858860	15900	15900	15900	15900	9
474	20231027	115000	683715760	15900	15900	15900	15900	0
475	20231027	114900	683715760	15900	15890	15900	15890	101
476	20231027	114800	682110860	15900	15900	15900	15900	8
477	20231027	114700	681983660	15900	15900	15900	15900	0
478	20231027	114600	681983660	15900	15900	15900	15900	84
479	20231027	114500	680648060	15890	15900	15900	15890	135
480	20231027	114400	678501620	15910	15900	15910	15900	243
481	20231027	114300	674637830	15900	15900	15900	15900	51
482	20231027	114200	673826930	15900	15930	15930	15900	249
483	20231027	114100	669861170	15930	15940	15940	15930	123
484	20231027	114000	667901670	15940	15940	15940	15940	23
485	20231027	113900	667535050	15940	15930	15940	15930	13
486	20231027	113800	667327840	15940	15940	15940	15940	18
487	20231027	113700	667040920	15940	15940	15940	15940	10
488	20231027	113600	666881520	15940	15940	15940	15940	23
489	20231027	113500	666514900	15940	15940	15940	15940	1
490	20231027	113400	666498960	15940	15940	15940	15930	61
491	20231027	113300	665527080	15940	15940	15940	15930	156
492	20231027	113200	663041450	15940	15930	15940	15930	101
493	20231027	113100	661432500	15930	15930	15930	15920	65
494	20231027	113000	660397450	15930	15930	15930	15930	11
495	20231027	112900	660222220	15930	15920	15930	15920	68
496	20231027	112800	659139160	15940	15940	15940	15940	0
497	20231027	112700	659139160	15940	15940	15940	15940	0
498	20231027	112600	659139160	15940	15940	15940	15940	0
499	20231027	112500	659139160	15940	15940	15940	15910	211
500	20231027	112400	655778850	15940	15940	15940	15940	10
501	20231027	112300	655619450	15950	15950	15950	15950	29
502	20231027	112200	655156900	15950	15940	15950	15940	202
503	20231027	112100	651937010	15960	15960	15960	15960	114
504	20231027	112000	650117570	15970	15980	15980	15970	270
505	20231027	111900	645804000	15980	15980	15980	15980	1
506	20231027	111800	645788020	15970	15980	15980	15970	138
507	20231027	111700	643583880	15980	15980	15980	15980	1
508	20231027	111600	643567900	15980	15920	15980	15920	125
509	20231027	111500	641574920	15940	15940	15940	15940	0
510	20231027	111400	641574920	15940	15990	15990	15940	384
511	20231027	111300	635442560	15990	15990	15990	15990	1
512	20231027	111200	635426570	15980	15990	15990	15980	102
513	20231027	111100	633796100	15990	15990	15990	15990	28
514	20231027	111000	633348380	15990	15980	15990	15980	93
515	20231027	110900	631862230	15990	15990	15990	15990	0
516	20231027	110800	631862230	15990	15980	15990	15980	34
517	20231027	110700	631318630	15990	15990	15990	15990	0
518	20231027	110600	631318630	15990	15990	15990	15990	29
519	20231027	110500	630854920	15980	15980	15980	15980	108
520	20231027	110400	629129080	15980	15980	15980	15980	79
521	20231027	110300	627866660	15980	15980	15980	15980	89
522	20231027	110200	626444440	15980	15980	15980	15970	563
523	20231027	110100	617448760	15990	15980	15990	15980	6
524	20231027	110000	617352870	15990	15990	15990	15990	28
525	20231027	105900	616905150	15990	15980	15990	15980	13
526	20231027	105800	616697400	15960	15950	15960	15950	153
527	20231027	105700	614256520	15950	15970	15970	15950	250
528	20231027	105600	610268240	15990	15990	15990	15990	0
529	20231027	105500	610268240	15990	16000	16000	15990	283
530	20231027	105400	605743060	16000	15990	16000	15990	14
531	20231027	105300	605519190	16000	15990	16000	15990	1115
532	20231027	105200	587681930	15990	15990	15990	15990	33
533	20231027	105100	587154260	15980	15980	15980	15980	327
534	20231027	105000	581928800	15990	15970	15990	15970	549
535	20231027	104900	573157880	15970	15960	15970	15960	96
536	20231027	104800	571625400	15950	15950	15950	15950	30
537	20231027	104700	571146900	15960	15970	15980	15960	586
538	20231027	104600	561788580	15970	15970	15980	15970	461
539	20231027	104500	554426080	15970	15970	15970	15970	8
540	20231027	104400	554298320	15970	15970	15970	15970	76
541	20231027	104300	553084600	15960	15970	15970	15960	322
542	20231027	104200	547945440	15970	15970	15970	15970	43
543	20231027	104100	547258730	15970	15940	15970	15940	305
544	20231027	104000	542392580	15940	15950	15950	15940	113
545	20231027	103900	540590270	15950	15960	15960	15950	93
546	20231027	103800	539106760	15960	15960	15960	15960	16
547	20231027	103700	538851400	15960	15900	15960	15900	288
548	20231027	103600	534262380	15900	15890	15900	15890	45
549	20231027	103500	533547320	15900	15940	15950	15890	365
550	20231027	103400	527733320	15940	15930	15950	15930	485
551	20231027	103300	520003150	15920	15910	15920	15910	297
552	20231027	103200	515275300	15910	15910	15910	15900	187
553	20231027	103100	512300350	15920	15910	15920	15910	27
554	20231027	103000	511870770	15910	15920	15920	15910	471
555	20231027	102900	504374530	15930	15920	15930	15920	48
556	20231027	102800	503610050	15920	15920	15920	15920	79
557	20231027	102700	502352370	15930	15940	15940	15930	66
558	20231027	102600	501300860	15930	15940	15940	15930	59
559	20231027	102500	500360790	15940	15920	15950	15920	185
560	20231027	102400	497412710	15940	15900	15940	15900	64
561	20231027	102300	496393650	15900	15850	15900	15850	98
562	20231027	102200	494839540	15850	15970	15970	15760	349
563	20231027	102100	489279500	15970	15960	15970	15960	230
564	20231027	102000	485608510	15950	15940	15950	15940	137
565	20231027	101900	483423600	15940	15910	15940	15910	55
566	20231027	101800	482548050	15920	15940	15940	15920	177
567	20231027	101700	479727810	15940	15930	15940	15930	219
568	20231027	101600	476238250	15930	15900	15940	15900	416
569	20231027	101500	469616480	15890	15890	15890	15890	21
570	20231027	101400	469282790	15900	15890	15900	15890	140
571	20231027	101300	467058010	15890	15870	15890	15870	44
572	20231027	101200	466359140	15870	15880	15880	15870	5
573	20231027	101100	466279750	15890	15850	15900	15850	316
574	20231027	101000	461262610	15850	15950	15950	15850	101
575	20231027	100900	459657470	15940	15850	15950	15850	1215
576	20231027	100800	440363730	15850	15850	15850	15840	29
577	20231027	100700	439904140	15850	15840	15850	15840	33
578	20231027	100600	439381410	15850	15850	15850	15850	18
579	20231027	100500	439096110	15850	15850	15850	15850	37
580	20231027	100400	438509660	15850	15850	15850	15850	15
581	20231027	100300	438271910	15850	15850	15850	15850	13
582	20231027	100200	438065860	15850	15840	15850	15840	19
583	20231027	100100	437764890	15850	15830	15850	15830	118
584	20231027	100000	435896630	15820	15820	15820	15820	70
585	20231027	095900	434789230	15830	15840	15840	15830	41
586	20231027	095800	434140180	15830	15830	15840	15830	65
587	20231027	095700	433111190	15840	15870	15870	15840	36
588	20231027	095600	432539980	15880	15880	15890	15880	42
589	20231027	095500	431873010	15880	15870	15880	15870	49
590	20231027	095400	431095210	15880	15890	15890	15860	192
591	20231027	095300	428046620	15900	15930	15940	15890	257
592	20231027	095200	423953730	15940	15940	15940	15930	18
593	20231027	095100	423666820	15930	15930	15930	15930	168
594	20231027	095000	420990580	15930	15900	15930	15900	367
595	20231027	094900	415152780	15900	15900	15900	15900	14
596	20231027	094800	414930180	15900	15850	15900	15850	137
597	20231027	094700	412756910	15850	15900	15900	15850	42
598	20231027	094600	412090440	15900	15860	15920	15860	541
599	20231027	094500	403492770	15870	15740	15870	15740	1772
600	20231027	094400	375545370	15750	15730	15750	15730	743
601	20231027	094300	363856990	15730	15720	15730	15720	186
602	20231027	094200	360932210	15730	15730	15730	15720	31
603	20231027	094100	360444680	15730	15690	15730	15690	495
604	20231027	094000	352664920	15690	15700	15700	15690	130
605	20231027	093900	350624010	15720	15730	15730	15720	473
606	20231027	093800	343183950	15750	15740	15750	15740	179
607	20231027	093700	340366480	15740	15750	15760	15740	148
608	20231027	093600	338036650	15750	15870	15870	15750	355
609	20231027	093500	332426380	15880	15880	15880	15880	17
610	20231027	093400	332156420	15880	15900	15900	15870	88
611	20231027	093300	330758840	15930	15940	15940	15930	33
612	20231027	093200	330232860	15960	15960	15960	15960	102
613	20231027	093100	328604940	15960	15910	15960	15910	1227
614	20231027	093000	309073090	15900	15850	15910	15850	193
615	20231027	092900	306009720	15880	15880	15880	15880	175
616	20231027	092800	303230720	15890	15840	15900	15840	467
617	20231027	092700	295815820	15830	15780	15830	15780	96
618	20231027	092600	294299580	15780	15760	15790	15750	98
619	20231027	092500	292754290	15770	15830	15830	15730	109
620	20231027	092400	291035140	15780	15810	15810	15730	646
621	20231027	092300	280839220	15830	15840	15840	15810	1323
622	20231027	092200	259915010	15890	15860	15920	15860	258
623	20231027	092100	255820220	15920	15880	15960	15870	196
624	20231027	092000	252699410	15880	15860	15880	15860	23
625	20231027	091900	252334390	15870	15980	15980	15870	1004
626	20231027	091800	236360270	15990	15960	15990	15960	161
627	20231027	091700	233788010	15970	16050	16050	15900	703
628	20231027	091600	222524710	16060	16030	16070	16030	1084
629	20231027	091500	205129580	16020	15990	16030	15990	2052
630	20231027	091400	172293420	15990	15960	16000	15960	1016
631	20231027	091300	156047420	15960	15960	15970	15940	439
632	20231027	091200	149041300	15960	16000	16000	15960	382
633	20231027	091100	142933850	16000	15960	16000	15960	2571
634	20231027	091000	101836760	15960	15960	15960	15900	202
635	20231027	090900	98613740	15960	15940	15960	15850	270
636	20231027	090800	94319550	15950	16000	16000	15950	540
637	20231027	090700	85693350	16000	15970	16000	15970	879
638	20231027	090600	71641350	15960	15960	15970	15950	391
639	20231027	090500	65400870	15960	15930	15960	15930	245
640	20231027	090400	61493910	15940	15870	15950	15860	661
641	20231027	090300	50975260	15830	15820	15880	15810	442
642	20231027	090200	43978550	15830	15920	15930	15800	585
643	20231027	090100	34698460	15900	15890	15900	15830	820
644	20231027	090000	21690490	15900	15940	15940	15870	1362