KissMeData/101730/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	195500	1719811740	9650	9650	9650	9650	3017
3	20231027	195400	1719811740	9650	9650	9650	9650	0
4	20231027	195300	1719811740	9650	9650	9650	9650	0
5	20231027	195200	1719811740	9650	9650	9650	9650	0
6	20231027	195100	1719811740	9650	9650	9650	9650	0
7	20231027	195000	1719811740	9650	9650	9650	9650	0
8	20231027	194900	1719811740	9650	9650	9650	9650	0
9	20231027	194800	1719811740	9650	9650	9650	9650	0
10	20231027	194700	1719811740	9650	9650	9650	9650	0
11	20231027	194600	1719811740	9650	9650	9650	9650	0
12	20231027	194500	1719811740	9650	9650	9650	9650	0
13	20231027	194400	1719811740	9650	9650	9650	9650	0
14	20231027	194300	1719811740	9650	9650	9650	9650	0
15	20231027	194200	1719811740	9650	9650	9650	9650	0
16	20231027	194100	1719811740	9650	9650	9650	9650	0
17	20231027	194000	1719811740	9650	9650	9650	9650	0
18	20231027	193900	1719811740	9650	9650	9650	9650	0
19	20231027	193800	1719811740	9650	9650	9650	9650	0
20	20231027	193700	1719811740	9650	9650	9650	9650	0
21	20231027	193600	1719811740	9650	9650	9650	9650	0
22	20231027	193500	1719811740	9650	9650	9650	9650	0
23	20231027	193400	1719811740	9650	9650	9650	9650	0
24	20231027	193300	1719811740	9650	9650	9650	9650	0
25	20231027	193200	1719811740	9650	9650	9650	9650	0
26	20231027	193100	1719811740	9650	9650	9650	9650	0
27	20231027	193000	1719811740	9650	9650	9650	9650	0
28	20231027	192900	1719811740	9650	9650	9650	9650	0
29	20231027	192800	1719811740	9650	9650	9650	9650	0
30	20231027	192700	1719811740	9650	9650	9650	9650	0
31	20231027	192600	1719811740	9650	9650	9650	9650	0
32	20231027	192500	1719811740	9650	9650	9650	9650	3017
33	20231027	192400	1719811740	9650	9650	9650	9650	0
34	20231027	192300	1719811740	9650	9650	9650	9650	0
35	20231027	192200	1719811740	9650	9650	9650	9650	0
36	20231027	192100	1719811740	9650	9650	9650	9650	0
37	20231027	192000	1719811740	9650	9650	9650	9650	0
38	20231027	191900	1719811740	9650	9650	9650	9650	0
39	20231027	191800	1719811740	9650	9650	9650	9650	0
40	20231027	191700	1719811740	9650	9650	9650	9650	0
41	20231027	191600	1719811740	9650	9650	9650	9650	0
42	20231027	191500	1719811740	9650	9650	9650	9650	0
43	20231027	191400	1719811740	9650	9650	9650	9650	0
44	20231027	191300	1719811740	9650	9650	9650	9650	0
45	20231027	191200	1719811740	9650	9650	9650	9650	0
46	20231027	191100	1719811740	9650	9650	9650	9650	0
47	20231027	191000	1719811740	9650	9650	9650	9650	0
48	20231027	190900	1719811740	9650	9650	9650	9650	0
49	20231027	190800	1719811740	9650	9650	9650	9650	0
50	20231027	190700	1719811740	9650	9650	9650	9650	0
51	20231027	190600	1719811740	9650	9650	9650	9650	0
52	20231027	190500	1719811740	9650	9650	9650	9650	0
53	20231027	190400	1719811740	9650	9650	9650	9650	0
54	20231027	190300	1719811740	9650	9650	9650	9650	0
55	20231027	190200	1719811740	9650	9650	9650	9650	0
56	20231027	190100	1719811740	9650	9650	9650	9650	0
57	20231027	190000	1719811740	9650	9650	9650	9650	0
58	20231027	185900	1719811740	9650	9650	9650	9650	0
59	20231027	185800	1719811740	9650	9650	9650	9650	0
60	20231027	185700	1719811740	9650	9650	9650	9650	0
61	20231027	185600	1719811740	9650	9650	9650	9650	0
62	20231027	185500	1719811740	9650	9650	9650	9650	3017
63	20231027	185400	1719811740	9650	9650	9650	9650	0
64	20231027	185300	1719811740	9650	9650	9650	9650	0
65	20231027	185200	1719811740	9650	9650	9650	9650	0
66	20231027	185100	1719811740	9650	9650	9650	9650	0
67	20231027	185000	1719811740	9650	9650	9650	9650	0
68	20231027	184900	1719811740	9650	9650	9650	9650	0
69	20231027	184800	1719811740	9650	9650	9650	9650	0
70	20231027	184700	1719811740	9650	9650	9650	9650	0
71	20231027	184600	1719811740	9650	9650	9650	9650	0
72	20231027	184500	1719811740	9650	9650	9650	9650	0
73	20231027	184400	1719811740	9650	9650	9650	9650	0
74	20231027	184300	1719811740	9650	9650	9650	9650	0
75	20231027	184200	1719811740	9650	9650	9650	9650	0
76	20231027	184100	1719811740	9650	9650	9650	9650	0
77	20231027	184000	1719811740	9650	9650	9650	9650	0
78	20231027	183900	1719811740	9650	9650	9650	9650	0
79	20231027	183800	1719811740	9650	9650	9650	9650	0
80	20231027	183700	1719811740	9650	9650	9650	9650	0
81	20231027	183600	1719811740	9650	9650	9650	9650	0
82	20231027	183500	1719811740	9650	9650	9650	9650	0
83	20231027	183400	1719811740	9650	9650	9650	9650	0
84	20231027	183300	1719811740	9650	9650	9650	9650	0
85	20231027	183200	1719811740	9650	9650	9650	9650	0
86	20231027	183100	1719811740	9650	9650	9650	9650	0
87	20231027	183000	1719811740	9650	9650	9650	9650	0
88	20231027	182900	1719811740	9650	9650	9650	9650	0
89	20231027	182800	1719811740	9650	9650	9650	9650	0
90	20231027	182700	1719811740	9650	9650	9650	9650	0
91	20231027	182600	1719811740	9650	9650	9650	9650	0
92	20231027	182500	1719811740	9650	9650	9650	9650	3017
93	20231027	182400	1719811740	9650	9650	9650	9650	0
94	20231027	182300	1719811740	9650	9650	9650	9650	0
95	20231027	182200	1719811740	9650	9650	9650	9650	0
96	20231027	182100	1719811740	9650	9650	9650	9650	0
97	20231027	182000	1719811740	9650	9650	9650	9650	0
98	20231027	181900	1719811740	9650	9650	9650	9650	0
99	20231027	181800	1719811740	9650	9650	9650	9650	0
100	20231027	181700	1719811740	9650	9650	9650	9650	0
101	20231027	181600	1719811740	9650	9650	9650	9650	0
102	20231027	181500	1719811740	9650	9650	9650	9650	0
103	20231027	181400	1719811740	9650	9650	9650	9650	0
104	20231027	181300	1719811740	9650	9650	9650	9650	0
105	20231027	181200	1719811740	9650	9650	9650	9650	0
106	20231027	181100	1719811740	9650	9650	9650	9650	0
107	20231027	181000	1719811740	9650	9650	9650	9650	0
108	20231027	180900	1719811740	9650	9650	9650	9650	0
109	20231027	180800	1719811740	9650	9650	9650	9650	0
110	20231027	180700	1719811740	9650	9650	9650	9650	0
111	20231027	180600	1719811740	9650	9650	9650	9650	0
112	20231027	180500	1719811740	9650	9650	9650	9650	0
113	20231027	180400	1719811740	9650	9650	9650	9650	0
114	20231027	180300	1719811740	9650	9650	9650	9650	0
115	20231027	180200	1719811740	9650	9650	9650	9650	0
116	20231027	180100	1719811740	9650	9650	9650	9650	0
117	20231027	180000	1719811740	9650	9650	9650	9650	0
118	20231027	175900	1719811740	9650	9650	9650	9650	0
119	20231027	175800	1719811740	9650	9650	9650	9650	0
120	20231027	175700	1719811740	9650	9650	9650	9650	0
121	20231027	175600	1719811740	9650	9650	9650	9650	0
122	20231027	175500	1719811740	9650	9650	9650	9650	3017
123	20231027	175400	1719811740	9650	9650	9650	9650	0
124	20231027	175300	1719811740	9650	9650	9650	9650	0
125	20231027	175200	1719811740	9650	9650	9650	9650	0
126	20231027	175100	1719811740	9650	9650	9650	9650	0
127	20231027	175000	1719811740	9650	9650	9650	9650	0
128	20231027	174900	1719811740	9650	9650	9650	9650	0
129	20231027	174800	1719811740	9650	9650	9650	9650	0
130	20231027	174700	1719811740	9650	9650	9650	9650	0
131	20231027	174600	1719811740	9650	9650	9650	9650	0
132	20231027	174500	1719811740	9650	9650	9650	9650	0
133	20231027	174400	1719811740	9650	9650	9650	9650	0
134	20231027	174300	1719811740	9650	9650	9650	9650	0
135	20231027	174200	1719811740	9650	9650	9650	9650	0
136	20231027	174100	1719811740	9650	9650	9650	9650	0
137	20231027	174000	1719811740	9650	9650	9650	9650	0
138	20231027	173900	1719811740	9650	9650	9650	9650	0
139	20231027	173800	1719811740	9650	9650	9650	9650	0
140	20231027	173700	1719811740	9650	9650	9650	9650	0
141	20231027	173600	1719811740	9650	9650	9650	9650	0
142	20231027	173500	1719811740	9650	9650	9650	9650	0
143	20231027	173400	1719811740	9650	9650	9650	9650	0
144	20231027	173300	1719811740	9650	9650	9650	9650	0
145	20231027	173200	1719811740	9650	9650	9650	9650	0
146	20231027	173100	1719811740	9650	9650	9650	9650	0
147	20231027	173000	1719811740	9650	9650	9650	9650	0
148	20231027	172900	1719811740	9650	9650	9650	9650	0
149	20231027	172800	1719811740	9650	9650	9650	9650	0
150	20231027	172700	1719811740	9650	9650	9650	9650	0
151	20231027	172600	1719811740	9650	9650	9650	9650	0
152	20231027	172500	1719811740	9650	9650	9650	9650	3017
153	20231027	172400	1719811740	9650	9650	9650	9650	0
154	20231027	172300	1719811740	9650	9650	9650	9650	0
155	20231027	172200	1719811740	9650	9650	9650	9650	0
156	20231027	172100	1719811740	9650	9650	9650	9650	0
157	20231027	172000	1719811740	9650	9650	9650	9650	0
158	20231027	171900	1719811740	9650	9650	9650	9650	0
159	20231027	171800	1719811740	9650	9650	9650	9650	0
160	20231027	171700	1719811740	9650	9650	9650	9650	0
161	20231027	171600	1719811740	9650	9650	9650	9650	0
162	20231027	171500	1719811740	9650	9650	9650	9650	0
163	20231027	171400	1719811740	9650	9650	9650	9650	0
164	20231027	171300	1719811740	9650	9650	9650	9650	0
165	20231027	171200	1719811740	9650	9650	9650	9650	0
166	20231027	171100	1719811740	9650	9650	9650	9650	0
167	20231027	171000	1719811740	9650	9650	9650	9650	0
168	20231027	170900	1719811740	9650	9650	9650	9650	0
169	20231027	170800	1719811740	9650	9650	9650	9650	0
170	20231027	170700	1719811740	9650	9650	9650	9650	0
171	20231027	170600	1719811740	9650	9650	9650	9650	0
172	20231027	170500	1719811740	9650	9650	9650	9650	0
173	20231027	170400	1719811740	9650	9650	9650	9650	0
174	20231027	170300	1719811740	9650	9650	9650	9650	0
175	20231027	170200	1719811740	9650	9650	9650	9650	0
176	20231027	170100	1719811740	9650	9650	9650	9650	0
177	20231027	170000	1719811740	9650	9650	9650	9650	0
178	20231027	165900	1719811740	9650	9650	9650	9650	0
179	20231027	165800	1719811740	9650	9650	9650	9650	0
180	20231027	165700	1719811740	9650	9650	9650	9650	0
181	20231027	165600	1719811740	9650	9650	9650	9650	0
182	20231027	165500	1719811740	9650	9650	9650	9650	3017
183	20231027	165400	1719811740	9650	9650	9650	9650	0
184	20231027	165300	1719811740	9650	9650	9650	9650	0
185	20231027	165200	1719811740	9650	9650	9650	9650	0
186	20231027	165100	1719811740	9650	9650	9650	9650	0
187	20231027	165000	1719811740	9650	9650	9650	9650	0
188	20231027	164900	1719811740	9650	9650	9650	9650	0
189	20231027	164800	1719811740	9650	9650	9650	9650	0
190	20231027	164700	1719811740	9650	9650	9650	9650	0
191	20231027	164600	1719811740	9650	9650	9650	9650	0
192	20231027	164500	1719811740	9650	9650	9650	9650	0
193	20231027	164400	1719811740	9650	9650	9650	9650	0
194	20231027	164300	1719811740	9650	9650	9650	9650	0
195	20231027	164200	1719811740	9650	9650	9650	9650	0
196	20231027	164100	1719811740	9650	9650	9650	9650	0
197	20231027	164000	1719811740	9650	9650	9650	9650	0
198	20231027	163900	1719811740	9650	9650	9650	9650	0
199	20231027	163800	1719811740	9650	9650	9650	9650	0
200	20231027	163700	1719811740	9650	9650	9650	9650	0
201	20231027	163600	1719811740	9650	9650	9650	9650	0
202	20231027	163500	1719811740	9650	9650	9650	9650	0
203	20231027	163400	1719811740	9650	9650	9650	9650	0
204	20231027	163300	1719811740	9650	9650	9650	9650	0
205	20231027	163200	1719811740	9650	9650	9650	9650	0
206	20231027	163100	1719811740	9650	9650	9650	9650	0
207	20231027	163000	1719811740	9650	9650	9650	9650	0
208	20231027	162900	1719811740	9650	9650	9650	9650	0
209	20231027	162800	1719811740	9650	9650	9650	9650	0
210	20231027	162700	1719811740	9650	9650	9650	9650	0
211	20231027	162600	1719811740	9650	9650	9650	9650	0
212	20231027	162500	1719811740	9650	9650	9650	9650	3017
213	20231027	162400	1719811740	9650	9650	9650	9650	0
214	20231027	162300	1719811740	9650	9650	9650	9650	0
215	20231027	162200	1719811740	9650	9650	9650	9650	0
216	20231027	162100	1719811740	9650	9650	9650	9650	0
217	20231027	162000	1719811740	9650	9650	9650	9650	0
218	20231027	161900	1719811740	9650	9650	9650	9650	0
219	20231027	161800	1719811740	9650	9650	9650	9650	0
220	20231027	161700	1719811740	9650	9650	9650	9650	0
221	20231027	161600	1719811740	9650	9650	9650	9650	0
222	20231027	161500	1719811740	9650	9650	9650	9650	0
223	20231027	161400	1719811740	9650	9650	9650	9650	0
224	20231027	161300	1719811740	9650	9650	9650	9650	0
225	20231027	161200	1719811740	9650	9650	9650	9650	0
226	20231027	161100	1719811740	9650	9650	9650	9650	0
227	20231027	161000	1719811740	9650	9650	9650	9650	0
228	20231027	160900	1719811740	9650	9650	9650	9650	0
229	20231027	160800	1719811740	9650	9650	9650	9650	0
230	20231027	160700	1719811740	9650	9650	9650	9650	0
231	20231027	160600	1719811740	9650	9650	9650	9650	0
232	20231027	160500	1719811740	9650	9650	9650	9650	0
233	20231027	160400	1719811740	9650	9650	9650	9650	0
234	20231027	160300	1719811740	9650	9650	9650	9650	0
235	20231027	160200	1719811740	9650	9650	9650	9650	0
236	20231027	160100	1719811740	9650	9650	9650	9650	0
237	20231027	160000	1719811740	9650	9650	9650	9650	0
238	20231027	155900	1719811740	9650	9650	9650	9650	0
239	20231027	155800	1719811740	9650	9650	9650	9650	0
240	20231027	155700	1719811740	9650	9650	9650	9650	0
241	20231027	155600	1719811740	9650	9650	9650	9650	0
242	20231027	155500	1719811740	9650	9650	9650	9650	3017
243	20231027	155400	1719811740	9650	9650	9650	9650	0
244	20231027	155300	1719811740	9650	9650	9650	9650	0
245	20231027	155200	1719811740	9650	9650	9650	9650	0
246	20231027	155100	1719811740	9650	9650	9650	9650	0
247	20231027	155000	1719811740	9650	9650	9650	9650	0
248	20231027	154900	1719811740	9650	9650	9650	9650	0
249	20231027	154800	1719811740	9650	9650	9650	9650	0
250	20231027	154700	1719811740	9650	9650	9650	9650	0
251	20231027	154600	1719811740	9650	9650	9650	9650	0
252	20231027	154500	1719811740	9650	9650	9650	9650	0
253	20231027	154400	1719811740	9650	9650	9650	9650	0
254	20231027	154300	1719811740	9650	9650	9650	9650	0
255	20231027	154200	1719811740	9650	9650	9650	9650	0
256	20231027	154100	1719811740	9650	9650	9650	9650	0
257	20231027	154000	1719811740	9650	9650	9650	9650	0
258	20231027	153900	1719811740	9650	9650	9650	9650	0
259	20231027	153800	1719811740	9650	9650	9650	9650	0
260	20231027	153700	1719811740	9650	9650	9650	9650	0
261	20231027	153600	1719811740	9650	9650	9650	9650	0
262	20231027	153500	1719811740	9650	9650	9650	9650	0
263	20231027	153400	1719811740	9650	9650	9650	9650	0
264	20231027	153300	1719811740	9650	9650	9650	9650	0
265	20231027	153200	1719811740	9650	9650	9650	9650	0
266	20231027	153100	1719811740	9650	9650	9650	9650	0
267	20231027	153000	1719811740	9650	9650	9650	9650	3017
268	20231027	152900	1690697690	9540	9540	9540	9540	0
269	20231027	152800	1690697690	9540	9540	9540	9540	0
270	20231027	152700	1690697690	9540	9540	9540	9540	0
271	20231027	152600	1690697690	9540	9540	9540	9540	0
272	20231027	152500	1690697690	9540	9540	9540	9540	0
273	20231027	152400	1690697690	9540	9540	9540	9540	0
274	20231027	152300	1690697690	9540	9540	9540	9540	0
275	20231027	152200	1690697690	9540	9540	9540	9540	0
276	20231027	152100	1690697690	9540	9540	9540	9540	0
277	20231027	152000	1690697690	9540	9540	9540	9540	0
278	20231027	151900	1690697690	9540	9650	9670	9540	417
279	20231027	151800	1686696300	9650	9650	9650	9650	84
280	20231027	151700	1685885700	9650	9670	9670	9650	318
281	20231027	151600	1682814680	9670	9670	9670	9670	125
282	20231027	151500	1681605930	9670	9670	9670	9670	1
283	20231027	151400	1681596260	9550	9680	9680	9550	409
284	20231027	151300	1677674390	9630	9690	9690	9630	609
285	20231027	151200	1671807600	9690	9640	9690	9630	515
286	20231027	151100	1666838580	9630	9620	9630	9620	130
287	20231027	151000	1665587090	9630	9550	9630	9550	3025
288	20231027	150900	1636691690	9530	9590	9600	9530	694
289	20231027	150800	1630049170	9590	9610	9610	9590	154
290	20231027	150700	1628570690	9610	9660	9660	9590	5633
291	20231027	150600	1574324540	9660	9670	9670	9660	1949
292	20231027	150500	1555488560	9670	9680	9680	9670	487
293	20231027	150400	1550777100	9690	9700	9700	9690	115
294	20231027	150300	1549662570	9700	9690	9700	9690	20
295	20231027	150200	1549468650	9690	9700	9700	9690	28
296	20231027	150100	1549197070	9700	9700	9700	9700	101
297	20231027	150000	1548217370	9710	9700	9710	9700	37
298	20231027	145900	1547858180	9700	9700	9700	9690	104
299	20231027	145800	1546849460	9700	9690	9700	9690	20
300	20231027	145700	1546655560	9690	9670	9690	9670	499
301	20231027	145600	1541827450	9670	9670	9670	9660	25
302	20231027	145500	1541585820	9660	9660	9660	9650	498
303	20231027	145400	1536778510	9660	9660	9670	9660	484
304	20231027	145300	1532101620	9660	9670	9670	9660	164
305	20231027	145200	1530515750	9680	9690	9690	9680	147
306	20231027	145100	1529092760	9690	9680	9690	9680	11
307	20231027	145000	1528986260	9680	9680	9680	9680	170
308	20231027	144900	1527340660	9680	9680	9680	9680	34
309	20231027	144800	1527011540	9680	9680	9680	9660	1346
310	20231027	144700	1513994960	9680	9680	9680	9680	54
311	20231027	144600	1513472240	9680	9680	9680	9680	792
312	20231027	144500	1505805680	9690	9700	9700	9690	552
313	20231027	144400	1500454280	9700	9700	9700	9700	317
314	20231027	144300	1497379380	9700	9710	9710	9700	100
315	20231027	144200	1496408890	9710	9710	9710	9710	100
316	20231027	144100	1495437890	9740	9740	9740	9740	83
317	20231027	144000	1494629470	9740	9740	9740	9740	0
318	20231027	143900	1494629470	9740	9700	9740	9700	65
319	20231027	143800	1493996770	9730	9730	9730	9730	30
320	20231027	143700	1493704870	9690	9700	9700	9690	500
321	20231027	143600	1488859770	9690	9690	9690	9690	100
322	20231027	143500	1487890770	9690	9700	9710	9690	9
323	20231027	143400	1487803450	9700	9700	9700	9700	95
324	20231027	143300	1486881950	9690	9690	9690	9690	380
325	20231027	143200	1483199750	9680	9680	9680	9680	0
326	20231027	143100	1483199750	9680	9710	9710	9680	230
327	20231027	143000	1480970730	9710	9700	9710	9700	92
328	20231027	142900	1480078320	9700	9710	9710	9700	232
329	20231027	142800	1477827780	9710	9720	9720	9710	77
330	20231027	142700	1477079640	9700	9690	9700	9690	113
331	20231027	142600	1475984040	9700	9710	9710	9700	1571
332	20231027	142500	1460744690	9710	9700	9710	9700	1082
333	20231027	142400	1450249150	9710	9720	9720	9710	503
334	20231027	142300	1445364690	9720	9720	9720	9720	414
335	20231027	142200	1441340610	9740	9750	9750	9730	449
336	20231027	142100	1436966060	9750	9790	9790	9750	110
337	20231027	142000	1435893520	9810	9810	9810	9810	0
338	20231027	141900	1435893520	9810	9810	9810	9810	0
339	20231027	141800	1435893520	9810	9750	9810	9750	52
340	20231027	141700	1435385870	9750	9750	9750	9750	1
341	20231027	141600	1435376120	9750	9750	9750	9750	10
342	20231027	141500	1435278620	9750	9740	9750	9740	407
343	20231027	141400	1431314430	9730	9750	9750	9730	3562
344	20231027	141300	1396624080	9810	9760	9810	9760	105
345	20231027	141200	1395599230	9760	9770	9810	9760	1472
346	20231027	141100	1381222640	9820	9820	9820	9820	2
347	20231027	141000	1381203000	9770	9770	9770	9770	0
348	20231027	140900	1381203000	9770	9820	9820	9770	23
349	20231027	140800	1380978240	9820	9820	9820	9820	0
350	20231027	140700	1380978240	9820	9810	9820	9810	205
351	20231027	140600	1378965170	9820	9820	9820	9820	0
352	20231027	140500	1378965170	9820	9820	9820	9820	1
353	20231027	140400	1378955350	9820	9820	9820	9820	0
354	20231027	140300	1378955350	9820	9820	9820	9820	23
355	20231027	140200	1378729490	9820	9780	9820	9780	8
356	20231027	140100	1378651210	9780	9780	9780	9780	0
357	20231027	140000	1378651210	9780	9780	9780	9780	0
358	20231027	135900	1378651210	9780	9780	9780	9780	5
359	20231027	135800	1378602310	9780	9770	9780	9770	61
360	20231027	135700	1378006030	9770	9780	9780	9770	58
361	20231027	135600	1377438990	9780	9780	9780	9780	175
362	20231027	135500	1375727490	9780	9780	9780	9780	50
363	20231027	135400	1375238490	9780	9780	9780	9780	130
364	20231027	135300	1373967090	9820	9820	9820	9820	1
365	20231027	135200	1373957270	9780	9780	9780	9780	0
366	20231027	135100	1373957270	9780	9780	9780	9780	1
367	20231027	135000	1373947490	9780	9780	9780	9780	15
368	20231027	134900	1373800790	9780	9780	9780	9780	0
369	20231027	134800	1373800790	9780	9780	9780	9780	5
370	20231027	134700	1373751890	9770	9820	9820	9770	10
371	20231027	134600	1373653940	9830	9830	9830	9830	0
372	20231027	134500	1373653940	9830	9830	9830	9830	11
373	20231027	134400	1373545810	9770	9780	9780	9770	40
374	20231027	134300	1373155000	9820	9820	9820	9820	10
375	20231027	134200	1373056800	9820	9820	9820	9820	1
376	20231027	134100	1373046980	9820	9820	9820	9820	1
377	20231027	134000	1373037160	9820	9830	9830	9820	56
378	20231027	133900	1372487220	9830	9830	9830	9830	4
379	20231027	133800	1372447900	9830	9830	9830	9830	26
380	20231027	133700	1372192320	9830	9830	9830	9830	45
381	20231027	133600	1371749970	9810	9810	9810	9810	8
382	20231027	133500	1371671490	9810	9770	9810	9770	447
383	20231027	133400	1367299480	9740	9740	9740	9730	526
384	20231027	133300	1362176390	9740	9740	9740	9740	0
385	20231027	133200	1362176390	9740	9740	9740	9740	62
386	20231027	133100	1361572510	9740	9740	9740	9740	372
387	20231027	133000	1357949230	9740	9740	9740	9740	200
388	20231027	132900	1356001230	9740	9750	9760	9740	142
389	20231027	132800	1354616790	9750	9750	9750	9750	20
390	20231027	132700	1354421790	9750	9750	9750	9750	0
391	20231027	132600	1354421790	9750	9780	9780	9750	2805
392	20231027	132500	1327057960	9780	9780	9780	9780	31
393	20231027	132400	1326754780	9780	9770	9780	9770	848
394	20231027	132300	1318469520	9770	9770	9770	9770	14
395	20231027	132200	1318332740	9760	9780	9780	9760	329
396	20231027	132100	1315120550	9770	9770	9770	9770	51
397	20231027	132000	1314622280	9770	9770	9770	9770	569
398	20231027	131900	1309063150	9770	9770	9770	9770	65
399	20231027	131800	1308428100	9770	9770	9770	9770	35
400	20231027	131700	1308086150	9780	9770	9780	9770	559
401	20231027	131600	1302619230	9780	9790	9790	9780	386
402	20231027	131500	1298843710	9790	9810	9810	9790	2160
403	20231027	131400	1277674990	9820	9830	9830	9820	287
404	20231027	131300	1274855750	9830	9830	9830	9830	0
405	20231027	131200	1274855750	9830	9830	9830	9830	1
406	20231027	131100	1274845920	9830	9830	9830	9830	0
407	20231027	131000	1274845920	9830	9830	9830	9830	225
408	20231027	130900	1272634170	9820	9800	9820	9800	68
409	20231027	130800	1271967550	9800	9800	9800	9800	5
410	20231027	130700	1271918550	9800	9800	9800	9800	141
411	20231027	130600	1270536750	9800	9800	9800	9800	164
412	20231027	130500	1268929550	9810	9810	9810	9810	16
413	20231027	130400	1268772590	9800	9800	9800	9800	671
414	20231027	130300	1262196790	9800	9830	9830	9800	102
415	20231027	130200	1261194570	9830	9830	9830	9830	1
416	20231027	130100	1261184740	9830	9840	9840	9830	146
417	20231027	130000	1259748120	9840	9840	9840	9840	1
418	20231027	125900	1259738280	9790	9790	9790	9790	0
419	20231027	125800	1259738280	9790	9790	9790	9790	170
420	20231027	125700	1258073980	9790	9790	9790	9790	50
421	20231027	125600	1257584480	9790	9790	9790	9790	89
422	20231027	125500	1256713170	9790	9800	9800	9790	962
423	20231027	125400	1247290780	9800	9810	9810	9800	1000
424	20231027	125300	1237490220	9840	9840	9840	9840	540
425	20231027	125200	1232176620	9840	9840	9840	9840	0
426	20231027	125100	1232176620	9840	9840	9840	9840	256
427	20231027	125000	1229657580	9840	9850	9850	9840	22
428	20231027	124900	1229440890	9800	9800	9800	9800	152
429	20231027	124800	1227951290	9800	9790	9800	9790	5003
430	20231027	124700	1178922680	9790	9830	9830	9790	2955
431	20231027	124600	1149947420	9830	9840	9840	9830	280
432	20231027	124500	1147192620	9840	9850	9850	9840	377
433	20231027	124400	1143479310	9870	9870	9870	9870	0
434	20231027	124300	1143479310	9870	9870	9870	9870	1
435	20231027	124200	1143469440	9860	9860	9860	9860	5
436	20231027	124100	1143420140	9860	9870	9870	9860	196
437	20231027	124000	1141487390	9870	9870	9870	9870	383
438	20231027	123900	1137707180	9870	9870	9870	9870	160
439	20231027	123800	1136127980	9870	9870	9870	9870	13
440	20231027	123700	1135999670	9890	9910	9910	9880	1316
441	20231027	123600	1122981730	9900	9900	9900	9900	0
442	20231027	123500	1122981730	9900	9900	9900	9900	12
443	20231027	123400	1122862930	9950	9950	9950	9950	0
444	20231027	123300	1122862930	9950	9950	9950	9950	0
445	20231027	123200	1122862930	9950	9950	9950	9950	0
446	20231027	123100	1122862930	9950	9950	9950	9950	0
447	20231027	123000	1122862930	9950	9960	9960	9950	2
448	20231027	122900	1122843020	9950	9950	9950	9950	100
449	20231027	122800	1121848020	9950	9950	9950	9950	24
450	20231027	122700	1121609220	9960	9960	9960	9960	0
451	20231027	122600	1121609220	9960	9960	9960	9960	0
452	20231027	122500	1121609220	9960	9960	9960	9960	42
453	20231027	122400	1121190900	9980	9980	9980	9980	0
454	20231027	122300	1121190900	9980	9900	9980	9900	300
455	20231027	122200	1118207050	9900	9900	9900	9900	1
456	20231027	122100	1118197150	9870	9870	9900	9870	397
457	20231027	122000	1114267900	9870	9870	9870	9870	480
458	20231027	121900	1109530300	9880	9870	9880	9870	212
459	20231027	121800	1107437830	9870	9880	9880	9870	1275
460	20231027	121700	1094841830	9900	9900	9900	9900	0
461	20231027	121600	1094841830	9900	9900	9900	9900	300
462	20231027	121500	1091871830	9890	9890	9890	9890	754
463	20231027	121400	1084414770	9890	9890	9890	9890	70
464	20231027	121300	1083722470	9890	9890	9900	9890	513
465	20231027	121200	1078648620	9890	9890	9890	9890	0
466	20231027	121100	1078648620	9890	9890	9890	9890	0
467	20231027	121000	1078648620	9890	9890	9890	9890	80
468	20231027	120900	1077857420	9880	9900	9900	9880	180
469	20231027	120800	1076076320	9890	9910	9910	9890	217
470	20231027	120700	1073929720	9920	9920	9920	9920	1
471	20231027	120600	1073919800	9920	9920	9920	9920	11
472	20231027	120500	1073810680	9920	9930	9930	9920	535
473	20231027	120400	1068503070	9940	9940	9940	9940	0
474	20231027	120300	1068503070	9940	9950	9950	9940	256
475	20231027	120200	1065958400	9950	9950	9950	9950	0
476	20231027	120100	1065958400	9950	9950	9950	9950	0
477	20231027	120000	1065958400	9950	9950	9950	9950	0
478	20231027	115900	1065958400	9950	9950	9950	9950	19
479	20231027	115800	1065769350	9950	9950	9950	9950	1
480	20231027	115700	1065759400	9950	9960	9960	9950	174
481	20231027	115600	1064026920	9960	9980	9980	9960	137
482	20231027	115500	1062662380	9960	9960	9960	9960	0
483	20231027	115400	1062662380	9960	9960	9960	9960	0
484	20231027	115300	1062662380	9960	9960	9960	9960	51
485	20231027	115200	1062154420	9960	9960	9960	9960	21
486	20231027	115100	1061945260	9960	9960	9960	9960	1
487	20231027	115000	1061935300	9960	9940	9960	9940	1115
488	20231027	114900	1050852180	9940	9940	9940	9940	0
489	20231027	114800	1050852180	9940	9940	9940	9940	0
490	20231027	114700	1050852180	9940	9920	9940	9920	132
491	20231027	114600	1049542100	9940	9940	9940	9940	792
492	20231027	114500	1041669620	9920	9920	9920	9920	52
493	20231027	114400	1041153780	9920	9920	9920	9920	0
494	20231027	114300	1041153780	9920	9940	9940	9920	1492
495	20231027	114200	1026349500	9940	9940	9940	9940	3
496	20231027	114100	1026319680	9930	9950	9950	9930	33
497	20231027	114000	1025991520	9940	9960	9960	9940	152
498	20231027	113900	1024479250	9960	9960	9960	9950	59
499	20231027	113800	1023891630	9950	9960	9990	9950	216
500	20231027	113700	1021739550	9960	9960	9960	9950	268
501	20231027	113600	1019072550	9950	9970	9970	9950	102
502	20231027	113500	1018057320	9990	9990	9990	9990	9
503	20231027	113400	1017967410	9950	9950	9950	9950	0
504	20231027	113300	1017967410	9950	9950	9950	9940	62
505	20231027	113200	1017350600	9950	9950	9950	9950	70
506	20231027	113100	1016654100	9940	9940	9940	9940	0
507	20231027	113000	1016654100	9940	9960	9990	9940	73
508	20231027	112900	1015927200	9950	9950	9950	9950	20
509	20231027	112800	1015728200	9990	9990	9990	9990	894
510	20231027	112700	1006797140	9990	9990	9990	9990	47
511	20231027	112600	1006327610	9990	9980	9990	9980	107
512	20231027	112500	1005258750	9990	9990	9990	9990	0
513	20231027	112400	1005258750	9990	9990	9990	9990	3
514	20231027	112300	1005228780	9940	9940	9940	9940	49
515	20231027	112200	1004741720	9990	9990	9990	9990	155
516	20231027	112100	1003193270	9990	9990	9990	9990	357
517	20231027	112000	999626840	9990	9990	9990	9990	30
518	20231027	111900	999327140	9990	9920	9990	9920	503
519	20231027	111800	994336280	9930	9960	10000	9930	905
520	20231027	111700	985349440	9930	9930	9930	9930	5
521	20231027	111600	985299790	9920	9950	9950	9920	550
522	20231027	111500	979837110	9950	9960	9960	9950	67
523	20231027	111400	979170420	9970	9980	9980	9970	136
524	20231027	111300	977813180	9990	10000	10000	9980	536
525	20231027	111200	972458490	10000	10000	10010	9990	306
526	20231027	111100	969396240	10000	10000	10000	10000	21
527	20231027	111000	969186240	10000	10000	10000	10000	24
528	20231027	110900	968946240	10010	10010	10010	10010	1
529	20231027	110800	968936230	10000	10000	10000	10000	27
530	20231027	110700	968666230	10000	10000	10000	10000	30
531	20231027	110600	968366230	10000	9990	10000	9990	991
532	20231027	110500	958456250	9980	9980	9980	9980	0
533	20231027	110400	958456250	9980	9990	10000	9980	232
534	20231027	110300	956137120	9970	9970	9970	9970	25
535	20231027	110200	955887870	9970	9960	9970	9960	634
536	20231027	110100	949573180	9960	9980	9980	9940	70
537	20231027	110000	948876360	9980	9990	9990	9980	5
538	20231027	105900	948826450	9990	9990	9990	9990	27
539	20231027	105800	948556720	9990	9990	9990	9990	0
540	20231027	105700	948556720	9990	9990	9990	9990	164
541	20231027	105600	946918360	9990	9990	9990	9990	0
542	20231027	105500	946918360	9990	9990	10000	9990	371
543	20231027	105400	943209220	9990	9970	9990	9930	791
544	20231027	105300	935315070	9970	9930	9980	9930	397
545	20231027	105200	931357630	9930	9930	9970	9930	336
546	20231027	105100	928012170	9920	9910	9920	9910	61
547	20231027	105000	927407060	9910	9900	9910	9890	1095
548	20231027	104900	916566800	9900	9900	9950	9900	572
549	20231027	104800	910891500	9900	9900	9900	9900	30
550	20231027	104700	910594500	9890	9890	9890	9890	45
551	20231027	104600	910149450	9900	9900	9940	9900	74
552	20231027	104500	909416010	9900	9900	9900	9900	0
553	20231027	104400	909416010	9900	9900	9930	9900	105
554	20231027	104300	908374320	9900	9890	9900	9890	48
555	20231027	104200	907899230	9890	9890	9890	9890	0
556	20231027	104100	907899230	9890	9890	9890	9890	0
557	20231027	104000	907899230	9890	9890	9890	9890	3
558	20231027	103900	907869560	9890	9900	9900	9890	73
559	20231027	103800	907146870	9900	9900	9900	9900	60
560	20231027	103700	906552870	9900	9900	9900	9900	0
561	20231027	103600	906552870	9900	9900	9900	9900	512
562	20231027	103500	901484070	9900	9900	9930	9900	342
563	20231027	103400	898095420	9900	9880	9900	9880	238
564	20231027	103300	895740940	9880	9860	9880	9850	1117
565	20231027	103200	884707160	9850	9850	9860	9850	201
566	20231027	103100	882726840	9850	9850	9850	9850	509
567	20231027	103000	877713190	9850	9850	9850	9850	0
568	20231027	102900	877713190	9850	9880	9880	9850	1256
569	20231027	102800	865308090	9930	9930	9930	9930	2
570	20231027	102700	865288230	9930	9930	9930	9930	9
571	20231027	102600	865198860	9870	9860	9870	9860	6
572	20231027	102500	865139650	9970	9820	9990	9800	1484
573	20231027	102400	850550770	9820	9860	9860	9820	542
574	20231027	102300	845220640	9830	9830	9860	9830	85
575	20231027	102200	844384580	9820	9870	9870	9820	1105
576	20231027	102100	833483390	9870	9850	9870	9850	58
577	20231027	102000	832911340	9860	9840	9860	9840	228
578	20231027	101900	830666570	9850	9840	9850	9840	4
579	20231027	101800	830627200	9840	9830	9860	9830	324
580	20231027	101700	827436720	9820	9860	9860	9820	145
581	20231027	101600	826010480	9850	9820	9850	9820	195
582	20231027	101500	824089760	9810	9840	9850	9810	299
583	20231027	101400	821154170	9820	9840	9850	9820	108
584	20231027	101300	820090980	9850	9850	9850	9850	50
585	20231027	101200	819598480	9850	9810	9850	9800	221
586	20231027	101100	817431090	9800	9800	9800	9800	96
587	20231027	101000	816490290	9780	9740	9790	9740	252
588	20231027	100900	814025650	9740	9720	9740	9720	1021
589	20231027	100800	804081460	9730	9750	9750	9730	450
590	20231027	100700	799702350	9750	9790	9790	9750	453
591	20231027	100600	795273250	9790	9790	9810	9780	362
592	20231027	100500	791731470	9790	9780	9790	9780	46
593	20231027	100400	791281570	9790	9740	9790	9730	344
594	20231027	100300	787927610	9740	9790	9800	9740	867
595	20231027	100200	779464420	9800	9800	9800	9800	100
596	20231027	100100	778484420	9810	9800	9810	9800	15
597	20231027	100000	778337350	9740	9760	9760	9720	1216
598	20231027	095900	766489870	9760	9770	9770	9750	1621
599	20231027	095800	750676350	9780	9800	9800	9780	3926
600	20231027	095700	712240870	9800	9800	9820	9800	1203
601	20231027	095600	700444000	9800	9820	9820	9800	2729
602	20231027	095500	673676440	9830	9890	9890	9830	473
603	20231027	095400	669020070	9890	9900	9900	9890	2411
604	20231027	095300	645174100	9900	9960	9960	9900	21
605	20231027	095200	644965000	9930	9880	9930	9880	593
606	20231027	095100	639095850	9880	9890	9890	9830	71
607	20231027	095000	638395830	9820	9850	9850	9820	298
608	20231027	094900	635462570	9850	9830	9850	9820	1189
609	20231027	094800	623779370	9840	9900	9900	9840	1354
610	20231027	094700	610454680	9920	9840	9920	9840	851
611	20231027	094600	602036500	9850	9850	9850	9850	1
612	20231027	094500	602026650	9930	9810	9930	9800	1870
613	20231027	094400	583660270	9800	9950	9950	9800	4247
614	20231027	094300	541742430	9950	9970	9970	9940	447
615	20231027	094200	537293730	9970	9940	9970	9940	154
616	20231027	094100	535758380	9930	9940	9940	9920	869
617	20231027	094000	527131500	9930	9930	9940	9930	159
618	20231027	093900	525552530	9990	9950	9990	9930	320
619	20231027	093800	522372420	9950	9980	9980	9950	663
620	20231027	093700	515768750	9980	9980	10000	9980	300
621	20231027	093600	512774310	9980	10010	10040	9980	692
622	20231027	093500	505857840	10050	10050	10050	10050	3
623	20231027	093400	505827690	10050	10040	10050	10010	54
624	20231027	093300	505285780	10040	10040	10040	10010	270
625	20231027	093200	502578580	10040	10040	10040	10040	102
626	20231027	093100	501554500	10040	9950	10050	9950	414
627	20231027	093000	497408140	9980	9980	9980	9980	124
628	20231027	092900	496170620	9980	9950	9980	9930	303
629	20231027	092800	493153890	9950	10000	10000	9930	1581
630	20231027	092700	477366880	10000	10020	10020	9990	954
631	20231027	092600	467820410	10020	10010	10030	10000	889
632	20231027	092500	458924590	10020	10040	10040	10000	1032
633	20231027	092400	448595480	10050	10070	10070	10040	1892
634	20231027	092300	429560190	10140	10130	10150	10070	1169
635	20231027	092200	417736180	10150	10150	10170	10130	1378
636	20231027	092100	403735600	10150	10130	10200	10130	4529
637	20231027	092000	357698050	10130	10100	10130	10090	735
638	20231027	091900	350262730	10100	10090	10100	10090	134
639	20231027	091800	348910390	10090	10080	10090	10080	102
640	20231027	091700	347882210	10070	10070	10070	10070	1
641	20231027	091600	347872140	10050	10020	10130	10020	1109
642	20231027	091500	336698380	10020	10040	10050	10020	619
643	20231027	091400	330491400	10020	10000	10020	10000	669
644	20231027	091300	323796060	10010	10040	10040	10010	1615
645	20231027	091200	307619550	10040	10040	10050	10030	3246
646	20231027	091100	275010080	10050	10070	10070	10050	105
647	20231027	091000	273954690	10070	10100	10130	10040	1102
648	20231027	090900	262840200	10130	10140	10160	10120	1229
649	20231027	090800	250372030	10150	10170	10180	10150	3091
650	20231027	090700	218938260	10150	10140	10150	10130	202
651	20231027	090600	216890370	10140	10100	10170	10100	668
652	20231027	090500	210103600	10100	10100	10130	10090	427
653	20231027	090400	205790260	10100	10110	10110	10090	446
654	20231027	090300	201284540	10100	10180	10180	10070	2952
655	20231027	090200	171326240	10170	10170	10200	10140	2582
656	20231027	090100	145041070	10180	10120	10210	10070	4165
657	20231027	090000	102795260	10120	10000	10240	10000	7450