KissMeData/146320/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	200800	2071120170	18600	18600	18600	18600	483
3	20231027	200700	2071120170	18600	18600	18600	18600	0
4	20231027	200600	2071120170	18600	18600	18600	18600	0
5	20231027	200500	2071120170	18600	18600	18600	18600	0
6	20231027	200400	2071120170	18600	18600	18600	18600	0
7	20231027	200300	2071120170	18600	18600	18600	18600	0
8	20231027	200200	2071120170	18600	18600	18600	18600	0
9	20231027	200100	2071120170	18600	18600	18600	18600	0
10	20231027	200000	2071120170	18600	18600	18600	18600	0
11	20231027	195900	2071120170	18600	18600	18600	18600	0
12	20231027	195800	2071120170	18600	18600	18600	18600	0
13	20231027	195700	2071120170	18600	18600	18600	18600	0
14	20231027	195600	2071120170	18600	18600	18600	18600	0
15	20231027	195500	2071120170	18600	18600	18600	18600	0
16	20231027	195400	2071120170	18600	18600	18600	18600	0
17	20231027	195300	2071120170	18600	18600	18600	18600	0
18	20231027	195200	2071120170	18600	18600	18600	18600	0
19	20231027	195100	2071120170	18600	18600	18600	18600	0
20	20231027	195000	2071120170	18600	18600	18600	18600	0
21	20231027	194900	2071120170	18600	18600	18600	18600	0
22	20231027	194800	2071120170	18600	18600	18600	18600	0
23	20231027	194700	2071120170	18600	18600	18600	18600	0
24	20231027	194600	2071120170	18600	18600	18600	18600	0
25	20231027	194500	2071120170	18600	18600	18600	18600	0
26	20231027	194400	2071120170	18600	18600	18600	18600	0
27	20231027	194300	2071120170	18600	18600	18600	18600	0
28	20231027	194200	2071120170	18600	18600	18600	18600	0
29	20231027	194100	2071120170	18600	18600	18600	18600	0
30	20231027	194000	2071120170	18600	18600	18600	18600	0
31	20231027	193900	2071120170	18600	18600	18600	18600	0
32	20231027	193800	2071120170	18600	18600	18600	18600	483
33	20231027	193700	2071120170	18600	18600	18600	18600	0
34	20231027	193600	2071120170	18600	18600	18600	18600	0
35	20231027	193500	2071120170	18600	18600	18600	18600	0
36	20231027	193400	2071120170	18600	18600	18600	18600	0
37	20231027	193300	2071120170	18600	18600	18600	18600	0
38	20231027	193200	2071120170	18600	18600	18600	18600	0
39	20231027	193100	2071120170	18600	18600	18600	18600	0
40	20231027	193000	2071120170	18600	18600	18600	18600	0
41	20231027	192900	2071120170	18600	18600	18600	18600	0
42	20231027	192800	2071120170	18600	18600	18600	18600	0
43	20231027	192700	2071120170	18600	18600	18600	18600	0
44	20231027	192600	2071120170	18600	18600	18600	18600	0
45	20231027	192500	2071120170	18600	18600	18600	18600	0
46	20231027	192400	2071120170	18600	18600	18600	18600	0
47	20231027	192300	2071120170	18600	18600	18600	18600	0
48	20231027	192200	2071120170	18600	18600	18600	18600	0
49	20231027	192100	2071120170	18600	18600	18600	18600	0
50	20231027	192000	2071120170	18600	18600	18600	18600	0
51	20231027	191900	2071120170	18600	18600	18600	18600	0
52	20231027	191800	2071120170	18600	18600	18600	18600	0
53	20231027	191700	2071120170	18600	18600	18600	18600	0
54	20231027	191600	2071120170	18600	18600	18600	18600	0
55	20231027	191500	2071120170	18600	18600	18600	18600	0
56	20231027	191400	2071120170	18600	18600	18600	18600	0
57	20231027	191300	2071120170	18600	18600	18600	18600	0
58	20231027	191200	2071120170	18600	18600	18600	18600	0
59	20231027	191100	2071120170	18600	18600	18600	18600	0
60	20231027	191000	2071120170	18600	18600	18600	18600	0
61	20231027	190900	2071120170	18600	18600	18600	18600	0
62	20231027	190800	2071120170	18600	18600	18600	18600	483
63	20231027	190700	2071120170	18600	18600	18600	18600	0
64	20231027	190600	2071120170	18600	18600	18600	18600	0
65	20231027	190500	2071120170	18600	18600	18600	18600	0
66	20231027	190400	2071120170	18600	18600	18600	18600	0
67	20231027	190300	2071120170	18600	18600	18600	18600	0
68	20231027	190200	2071120170	18600	18600	18600	18600	0
69	20231027	190100	2071120170	18600	18600	18600	18600	0
70	20231027	190000	2071120170	18600	18600	18600	18600	0
71	20231027	185900	2071120170	18600	18600	18600	18600	0
72	20231027	185800	2071120170	18600	18600	18600	18600	0
73	20231027	185700	2071120170	18600	18600	18600	18600	0
74	20231027	185600	2071120170	18600	18600	18600	18600	0
75	20231027	185500	2071120170	18600	18600	18600	18600	0
76	20231027	185400	2071120170	18600	18600	18600	18600	0
77	20231027	185300	2071120170	18600	18600	18600	18600	0
78	20231027	185200	2071120170	18600	18600	18600	18600	0
79	20231027	185100	2071120170	18600	18600	18600	18600	0
80	20231027	185000	2071120170	18600	18600	18600	18600	0
81	20231027	184900	2071120170	18600	18600	18600	18600	0
82	20231027	184800	2071120170	18600	18600	18600	18600	0
83	20231027	184700	2071120170	18600	18600	18600	18600	0
84	20231027	184600	2071120170	18600	18600	18600	18600	0
85	20231027	184500	2071120170	18600	18600	18600	18600	0
86	20231027	184400	2071120170	18600	18600	18600	18600	0
87	20231027	184300	2071120170	18600	18600	18600	18600	0
88	20231027	184200	2071120170	18600	18600	18600	18600	0
89	20231027	184100	2071120170	18600	18600	18600	18600	0
90	20231027	184000	2071120170	18600	18600	18600	18600	0
91	20231027	183900	2071120170	18600	18600	18600	18600	0
92	20231027	183800	2071120170	18600	18600	18600	18600	483
93	20231027	183700	2071120170	18600	18600	18600	18600	0
94	20231027	183600	2071120170	18600	18600	18600	18600	0
95	20231027	183500	2071120170	18600	18600	18600	18600	0
96	20231027	183400	2071120170	18600	18600	18600	18600	0
97	20231027	183300	2071120170	18600	18600	18600	18600	0
98	20231027	183200	2071120170	18600	18600	18600	18600	0
99	20231027	183100	2071120170	18600	18600	18600	18600	0
100	20231027	183000	2071120170	18600	18600	18600	18600	0
101	20231027	182900	2071120170	18600	18600	18600	18600	0
102	20231027	182800	2071120170	18600	18600	18600	18600	0
103	20231027	182700	2071120170	18600	18600	18600	18600	0
104	20231027	182600	2071120170	18600	18600	18600	18600	0
105	20231027	182500	2071120170	18600	18600	18600	18600	0
106	20231027	182400	2071120170	18600	18600	18600	18600	0
107	20231027	182300	2071120170	18600	18600	18600	18600	0
108	20231027	182200	2071120170	18600	18600	18600	18600	0
109	20231027	182100	2071120170	18600	18600	18600	18600	0
110	20231027	182000	2071120170	18600	18600	18600	18600	0
111	20231027	181900	2071120170	18600	18600	18600	18600	0
112	20231027	181800	2071120170	18600	18600	18600	18600	0
113	20231027	181700	2071120170	18600	18600	18600	18600	0
114	20231027	181600	2071120170	18600	18600	18600	18600	0
115	20231027	181500	2071120170	18600	18600	18600	18600	0
116	20231027	181400	2071120170	18600	18600	18600	18600	0
117	20231027	181300	2071120170	18600	18600	18600	18600	0
118	20231027	181200	2071120170	18600	18600	18600	18600	0
119	20231027	181100	2071120170	18600	18600	18600	18600	0
120	20231027	181000	2071120170	18600	18600	18600	18600	0
121	20231027	180900	2071120170	18600	18600	18600	18600	0
122	20231027	180800	2071120170	18600	18600	18600	18600	483
123	20231027	180700	2071120170	18600	18600	18600	18600	0
124	20231027	180600	2071120170	18600	18600	18600	18600	0
125	20231027	180500	2071120170	18600	18600	18600	18600	0
126	20231027	180400	2071120170	18600	18600	18600	18600	0
127	20231027	180300	2071120170	18600	18600	18600	18600	0
128	20231027	180200	2071120170	18600	18600	18600	18600	0
129	20231027	180100	2071120170	18600	18600	18600	18600	0
130	20231027	180000	2071120170	18600	18600	18600	18600	0
131	20231027	175900	2071120170	18600	18600	18600	18600	0
132	20231027	175800	2071120170	18600	18600	18600	18600	0
133	20231027	175700	2071120170	18600	18600	18600	18600	0
134	20231027	175600	2071120170	18600	18600	18600	18600	0
135	20231027	175500	2071120170	18600	18600	18600	18600	0
136	20231027	175400	2071120170	18600	18600	18600	18600	0
137	20231027	175300	2071120170	18600	18600	18600	18600	0
138	20231027	175200	2071120170	18600	18600	18600	18600	0
139	20231027	175100	2071120170	18600	18600	18600	18600	0
140	20231027	175000	2071120170	18600	18600	18600	18600	0
141	20231027	174900	2071120170	18600	18600	18600	18600	0
142	20231027	174800	2071120170	18600	18600	18600	18600	0
143	20231027	174700	2071120170	18600	18600	18600	18600	0
144	20231027	174600	2071120170	18600	18600	18600	18600	0
145	20231027	174500	2071120170	18600	18600	18600	18600	0
146	20231027	174400	2071120170	18600	18600	18600	18600	0
147	20231027	174300	2071120170	18600	18600	18600	18600	0
148	20231027	174200	2071120170	18600	18600	18600	18600	0
149	20231027	174100	2071120170	18600	18600	18600	18600	0
150	20231027	174000	2071120170	18600	18600	18600	18600	0
151	20231027	173900	2071120170	18600	18600	18600	18600	0
152	20231027	173800	2071120170	18600	18600	18600	18600	483
153	20231027	173700	2071120170	18600	18600	18600	18600	0
154	20231027	173600	2071120170	18600	18600	18600	18600	0
155	20231027	173500	2071120170	18600	18600	18600	18600	0
156	20231027	173400	2071120170	18600	18600	18600	18600	0
157	20231027	173300	2071120170	18600	18600	18600	18600	0
158	20231027	173200	2071120170	18600	18600	18600	18600	0
159	20231027	173100	2071120170	18600	18600	18600	18600	0
160	20231027	173000	2071120170	18600	18600	18600	18600	0
161	20231027	172900	2071120170	18600	18600	18600	18600	0
162	20231027	172800	2071120170	18600	18600	18600	18600	0
163	20231027	172700	2071120170	18600	18600	18600	18600	0
164	20231027	172600	2071120170	18600	18600	18600	18600	0
165	20231027	172500	2071120170	18600	18600	18600	18600	0
166	20231027	172400	2071120170	18600	18600	18600	18600	0
167	20231027	172300	2071120170	18600	18600	18600	18600	0
168	20231027	172200	2071120170	18600	18600	18600	18600	0
169	20231027	172100	2071120170	18600	18600	18600	18600	0
170	20231027	172000	2071120170	18600	18600	18600	18600	0
171	20231027	171900	2071120170	18600	18600	18600	18600	0
172	20231027	171800	2071120170	18600	18600	18600	18600	0
173	20231027	171700	2071120170	18600	18600	18600	18600	0
174	20231027	171600	2071120170	18600	18600	18600	18600	0
175	20231027	171500	2071120170	18600	18600	18600	18600	0
176	20231027	171400	2071120170	18600	18600	18600	18600	0
177	20231027	171300	2071120170	18600	18600	18600	18600	0
178	20231027	171200	2071120170	18600	18600	18600	18600	0
179	20231027	171100	2071120170	18600	18600	18600	18600	0
180	20231027	171000	2071120170	18600	18600	18600	18600	0
181	20231027	170900	2071120170	18600	18600	18600	18600	0
182	20231027	170800	2071120170	18600	18600	18600	18600	483
183	20231027	170700	2071120170	18600	18600	18600	18600	0
184	20231027	170600	2071120170	18600	18600	18600	18600	0
185	20231027	170500	2071120170	18600	18600	18600	18600	0
186	20231027	170400	2071120170	18600	18600	18600	18600	0
187	20231027	170300	2071120170	18600	18600	18600	18600	0
188	20231027	170200	2071120170	18600	18600	18600	18600	0
189	20231027	170100	2071120170	18600	18600	18600	18600	0
190	20231027	170000	2071120170	18600	18600	18600	18600	0
191	20231027	165900	2071120170	18600	18600	18600	18600	0
192	20231027	165800	2071120170	18600	18600	18600	18600	0
193	20231027	165700	2071120170	18600	18600	18600	18600	0
194	20231027	165600	2071120170	18600	18600	18600	18600	0
195	20231027	165500	2071120170	18600	18600	18600	18600	0
196	20231027	165400	2071120170	18600	18600	18600	18600	0
197	20231027	165300	2071120170	18600	18600	18600	18600	0
198	20231027	165200	2071120170	18600	18600	18600	18600	0
199	20231027	165100	2071120170	18600	18600	18600	18600	0
200	20231027	165000	2071120170	18600	18600	18600	18600	0
201	20231027	164900	2071120170	18600	18600	18600	18600	0
202	20231027	164800	2071120170	18600	18600	18600	18600	0
203	20231027	164700	2071120170	18600	18600	18600	18600	0
204	20231027	164600	2071120170	18600	18600	18600	18600	0
205	20231027	164500	2071120170	18600	18600	18600	18600	0
206	20231027	164400	2071120170	18600	18600	18600	18600	0
207	20231027	164300	2071120170	18600	18600	18600	18600	0
208	20231027	164200	2071120170	18600	18600	18600	18600	0
209	20231027	164100	2071120170	18600	18600	18600	18600	0
210	20231027	164000	2071120170	18600	18600	18600	18600	0
211	20231027	163900	2071120170	18600	18600	18600	18600	0
212	20231027	163800	2071120170	18600	18600	18600	18600	483
213	20231027	163700	2071120170	18600	18600	18600	18600	0
214	20231027	163600	2071120170	18600	18600	18600	18600	0
215	20231027	163500	2071120170	18600	18600	18600	18600	0
216	20231027	163400	2071120170	18600	18600	18600	18600	0
217	20231027	163300	2071120170	18600	18600	18600	18600	0
218	20231027	163200	2071120170	18600	18600	18600	18600	0
219	20231027	163100	2071120170	18600	18600	18600	18600	0
220	20231027	163000	2071120170	18600	18600	18600	18600	0
221	20231027	162900	2071120170	18600	18600	18600	18600	0
222	20231027	162800	2071120170	18600	18600	18600	18600	0
223	20231027	162700	2071120170	18600	18600	18600	18600	0
224	20231027	162600	2071120170	18600	18600	18600	18600	0
225	20231027	162500	2071120170	18600	18600	18600	18600	0
226	20231027	162400	2071120170	18600	18600	18600	18600	0
227	20231027	162300	2071120170	18600	18600	18600	18600	0
228	20231027	162200	2071120170	18600	18600	18600	18600	0
229	20231027	162100	2071120170	18600	18600	18600	18600	0
230	20231027	162000	2071120170	18600	18600	18600	18600	0
231	20231027	161900	2071120170	18600	18600	18600	18600	0
232	20231027	161800	2071120170	18600	18600	18600	18600	0
233	20231027	161700	2071120170	18600	18600	18600	18600	0
234	20231027	161600	2071120170	18600	18600	18600	18600	0
235	20231027	161500	2071120170	18600	18600	18600	18600	0
236	20231027	161400	2071120170	18600	18600	18600	18600	0
237	20231027	161300	2071120170	18600	18600	18600	18600	0
238	20231027	161200	2071120170	18600	18600	18600	18600	0
239	20231027	161100	2071120170	18600	18600	18600	18600	0
240	20231027	161000	2071120170	18600	18600	18600	18600	0
241	20231027	160900	2071120170	18600	18600	18600	18600	0
242	20231027	160800	2071120170	18600	18600	18600	18600	483
243	20231027	160700	2071120170	18600	18600	18600	18600	0
244	20231027	160600	2071120170	18600	18600	18600	18600	0
245	20231027	160500	2071120170	18600	18600	18600	18600	0
246	20231027	160400	2071120170	18600	18600	18600	18600	0
247	20231027	160300	2071120170	18600	18600	18600	18600	0
248	20231027	160200	2071120170	18600	18600	18600	18600	0
249	20231027	160100	2071120170	18600	18600	18600	18600	0
250	20231027	160000	2071120170	18600	18600	18600	18600	0
251	20231027	155900	2071120170	18600	18600	18600	18600	0
252	20231027	155800	2071120170	18600	18600	18600	18600	0
253	20231027	155700	2071120170	18600	18600	18600	18600	0
254	20231027	155600	2071120170	18600	18600	18600	18600	0
255	20231027	155500	2071120170	18600	18600	18600	18600	0
256	20231027	155400	2071120170	18600	18600	18600	18600	0
257	20231027	155300	2071120170	18600	18600	18600	18600	0
258	20231027	155200	2071120170	18600	18600	18600	18600	0
259	20231027	155100	2071120170	18600	18600	18600	18600	0
260	20231027	155000	2071120170	18600	18600	18600	18600	0
261	20231027	154900	2071120170	18600	18600	18600	18600	0
262	20231027	154800	2071120170	18600	18600	18600	18600	0
263	20231027	154700	2071120170	18600	18600	18600	18600	0
264	20231027	154600	2071120170	18600	18600	18600	18600	0
265	20231027	154500	2071120170	18600	18600	18600	18600	0
266	20231027	154400	2071120170	18600	18600	18600	18600	0
267	20231027	154300	2071120170	18600	18600	18600	18600	0
268	20231027	154200	2071120170	18600	18600	18600	18600	0
269	20231027	154100	2071120170	18600	18600	18600	18600	0
270	20231027	154000	2071120170	18600	18600	18600	18600	0
271	20231027	153900	2071120170	18600	18600	18600	18600	0
272	20231027	153800	2071120170	18600	18600	18600	18600	483
273	20231027	153700	2071120170	18600	18600	18600	18600	0
274	20231027	153600	2071120170	18600	18600	18600	18600	0
275	20231027	153500	2071120170	18600	18600	18600	18600	0
276	20231027	153400	2071120170	18600	18600	18600	18600	0
277	20231027	153300	2071120170	18600	18600	18600	18600	0
278	20231027	153200	2071120170	18600	18600	18600	18600	0
279	20231027	153100	2071120170	18600	18600	18600	18600	0
280	20231027	153000	2071120170	18600	18600	18600	18600	483
281	20231027	152900	2062136370	18500	18500	18500	18500	0
282	20231027	152800	2062136370	18500	18500	18500	18500	0
283	20231027	152700	2062136370	18500	18500	18500	18500	0
284	20231027	152600	2062136370	18500	18500	18500	18500	0
285	20231027	152500	2062136370	18500	18500	18500	18500	0
286	20231027	152400	2062136370	18500	18500	18500	18500	0
287	20231027	152300	2062136370	18500	18500	18500	18500	0
288	20231027	152200	2062136370	18500	18500	18500	18500	0
289	20231027	152100	2062136370	18500	18500	18500	18500	0
290	20231027	152000	2062136370	18500	18500	18500	18500	0
291	20231027	151900	2062136370	18500	18570	18570	18500	182
292	20231027	151800	2058766490	18580	18540	18580	18520	362
293	20231027	151700	2052056710	18580	18580	18580	18580	124
294	20231027	151600	2049752790	18600	18580	18600	18580	236
295	20231027	151500	2045367090	18600	18600	18600	18600	102
296	20231027	151400	2043469890	18600	18600	18600	18540	142
297	20231027	151300	2040831690	18600	18660	18660	18600	88
298	20231027	151200	2039191340	18660	18660	18660	18660	55
299	20231027	151100	2038165040	18610	18600	18610	18600	87
300	20231027	151000	2036546380	18600	18620	18620	18600	60
301	20231027	150900	2035429780	18620	18620	18620	18620	27
302	20231027	150800	2034927040	18610	18620	18620	18610	202
303	20231027	150700	2031166800	18600	18600	18600	18600	27
304	20231027	150600	2030664600	18610	18610	18610	18610	55
305	20231027	150500	2029641050	18610	18540	18610	18540	283
306	20231027	150400	2024390380	18550	18560	18560	18550	309
307	20231027	150300	2018657900	18570	18610	18610	18570	165
308	20231027	150200	2015591030	18620	18620	18620	18610	149
309	20231027	150100	2012816930	18630	18680	18680	18610	320
310	20231027	150000	2006857880	18690	18690	18690	18690	137
311	20231027	145900	2004297350	18680	18670	18680	18670	114
312	20231027	145800	2002168410	18630	18620	18630	18620	102
313	20231027	145700	2000268660	18620	18630	18630	18620	116
314	20231027	145600	1998107630	18630	18680	18680	18600	127
315	20231027	145500	1995739670	18680	18680	18680	18680	4
316	20231027	145400	1995664950	18680	18680	18680	18680	56
317	20231027	145300	1994618870	18650	18640	18650	18640	1462
318	20231027	145200	1967357150	18640	18640	18640	18640	65
319	20231027	145100	1966145550	18640	18610	18640	18610	765
320	20231027	145000	1951890230	18610	18610	18610	18610	67
321	20231027	144900	1950643360	18620	18630	18630	18620	66
322	20231027	144800	1949414330	18620	18620	18620	18620	55
323	20231027	144700	1948390230	18620	18590	18620	18590	102
324	20231027	144600	1946492370	18620	18620	18620	18620	56
325	20231027	144500	1945449650	18570	18600	18600	18570	698
326	20231027	144400	1932479160	18600	18600	18600	18570	78
327	20231027	144300	1931028390	18600	18600	18600	18600	77
328	20231027	144200	1929596190	18600	18600	18600	18600	56
329	20231027	144100	1928554590	18600	18600	18600	18600	57
330	20231027	144000	1927494390	18600	18600	18600	18600	55
331	20231027	143900	1926471390	18600	18590	18600	18540	519
332	20231027	143800	1916837510	18600	18600	18600	18600	151
333	20231027	143700	1914028910	18590	18600	18600	18580	115
334	20231027	143600	1911891660	18590	18560	18590	18560	122
335	20231027	143500	1909625690	18600	18570	18600	18560	160
336	20231027	143400	1906652860	18600	18560	18600	18560	106
337	20231027	143300	1904683260	18560	18560	18560	18540	107
338	20231027	143200	1902697960	18530	18500	18530	18500	1241
339	20231027	143100	1879735840	18500	18500	18500	18500	181
340	20231027	143000	1876387340	18500	18490	18500	18490	56
341	20231027	142900	1875351350	18500	18500	18500	18500	57
342	20231027	142800	1874296850	18500	18500	18500	18500	55
343	20231027	142700	1873279350	18500	18430	18500	18430	107
344	20231027	142600	1871303970	18490	18490	18490	18490	55
345	20231027	142500	1870287020	18500	18490	18500	18490	64
346	20231027	142400	1869103090	18430	18440	18440	18430	245
347	20231027	142300	1864587230	18500	18450	18500	18450	31
348	20231027	142200	1864013780	18500	18480	18500	18440	423
349	20231027	142100	1856193480	18470	18480	18480	18470	140
350	20231027	142000	1853607180	18490	18490	18490	18490	15
351	20231027	141900	1853329830	18500	18500	18500	18490	106
352	20231027	141800	1851369240	18500	18500	18500	18500	0
353	20231027	141700	1851369240	18500	18500	18500	18500	26
354	20231027	141600	1850888240	18520	18520	18520	18520	0
355	20231027	141500	1850888240	18520	18520	18520	18520	0
356	20231027	141400	1850888240	18520	18520	18520	18520	0
357	20231027	141300	1850888240	18520	18520	18520	18520	0
358	20231027	141200	1850888240	18520	18520	18520	18520	0
359	20231027	141100	1850888240	18520	18520	18520	18520	0
360	20231027	141000	1850888240	18520	18520	18520	18520	0
361	20231027	140900	1850888240	18520	18520	18520	18520	0
362	20231027	140800	1850888240	18520	18470	18520	18470	56
363	20231027	140700	1849853870	18530	18530	18530	18530	0
364	20231027	140600	1849853870	18530	18560	18560	18530	118
365	20231027	140500	1847666940	18570	18600	18600	18570	15
366	20231027	140400	1847388360	18580	18580	18580	18580	55
367	20231027	140300	1846366460	18580	18580	18580	18580	35
368	20231027	140200	1845716160	18580	18580	18580	18580	20
369	20231027	140100	1845344560	18580	18580	18580	18580	5
370	20231027	140000	1845251660	18580	18580	18580	18580	46
371	20231027	135900	1844396980	18570	18570	18570	18570	0
372	20231027	135800	1844396980	18570	18570	18570	18570	0
373	20231027	135700	1844396980	18570	18570	18570	18570	0
374	20231027	135600	1844396980	18570	18570	18570	18570	6
375	20231027	135500	1844285560	18570	18620	18620	18570	50
376	20231027	135400	1843356860	18570	18610	18620	18570	13
377	20231027	135300	1843115320	18630	18600	18630	18600	4
378	20231027	135200	1843040890	18630	18580	18630	18580	101
379	20231027	135100	1841164260	18580	18580	18580	18580	1
380	20231027	135000	1841145680	18570	18570	18570	18570	0
381	20231027	134900	1841145680	18570	18570	18570	18570	0
382	20231027	134800	1841145680	18570	18570	18570	18570	35
383	20231027	134700	1840495730	18570	18630	18630	18570	53
384	20231027	134600	1839511090	18630	18630	18630	18630	46
385	20231027	134500	1838654110	18620	18620	18620	18620	2
386	20231027	134400	1838616870	18620	18610	18620	18610	3
387	20231027	134300	1838561030	18620	18620	18620	18620	4
388	20231027	134200	1838486550	18630	18630	18630	18630	3
389	20231027	134100	1838430660	18630	18640	18640	18630	10
390	20231027	134000	1838244330	18640	18640	18640	18640	46
391	20231027	133900	1837386890	18630	18630	18630	18630	0
392	20231027	133800	1837386890	18630	18580	18630	18580	25
393	20231027	133700	1836921220	18560	18560	18560	18560	210
394	20231027	133600	1833023620	18560	18560	18560	18560	8
395	20231027	133500	1832875140	18550	18550	18550	18550	1
396	20231027	133400	1832856590	18550	18550	18550	18550	4
397	20231027	133300	1832782390	18550	18550	18550	18550	4
398	20231027	133200	1832708190	18550	18460	18550	18420	300
399	20231027	133100	1827173000	18420	18430	18430	18420	119
400	20231027	133000	1824979880	18430	18450	18450	18430	83
401	20231027	132900	1823449800	18450	18450	18450	18450	1
402	20231027	132800	1823431350	18470	18500	18500	18470	97
403	20231027	132700	1821638680	18500	18500	18500	18500	101
404	20231027	132600	1819770180	18560	18560	18560	18560	0
405	20231027	132500	1819770180	18560	18560	18560	18560	0
406	20231027	132400	1819770180	18560	18560	18560	18560	0
407	20231027	132300	1819770180	18560	18560	18560	18560	43
408	20231027	132200	1818972100	18560	18560	18560	18560	1
409	20231027	132100	1818953540	18450	18450	18450	18450	30
410	20231027	132000	1818400040	18570	18570	18570	18570	1001
411	20231027	131900	1799811470	18480	18480	18480	18480	44
412	20231027	131800	1798998350	18430	18420	18430	18420	92
413	20231027	131700	1797303410	18430	18430	18430	18430	95
414	20231027	131600	1795552560	18420	18450	18450	18420	200
415	20231027	131500	1791866080	18440	18480	18480	18420	108
416	20231027	131400	1789874360	18480	18530	18530	18480	1892
417	20231027	131300	1754841230	18540	18620	18620	18540	727
418	20231027	131200	1741351140	18620	18630	18630	18610	274
419	20231027	131100	1736249410	18650	18650	18650	18650	2
420	20231027	131000	1736212110	18630	18630	18630	18630	12
421	20231027	130900	1735988550	18630	18630	18630	18630	1
422	20231027	130800	1735969920	18660	18660	18660	18660	0
423	20231027	130700	1735969920	18660	18660	18660	18660	1
424	20231027	130600	1735951260	18630	18630	18630	18630	45
425	20231027	130500	1735112910	18620	18620	18620	18620	0
426	20231027	130400	1735112910	18620	18620	18620	18620	2
427	20231027	130300	1735075670	18620	18630	18630	18620	85
428	20231027	130200	1733492510	18630	18650	18650	18630	747
429	20231027	130100	1719562740	18700	18700	18700	18700	0
430	20231027	130000	1719562740	18700	18700	18700	18700	0
431	20231027	125900	1719562740	18700	18700	18700	18700	0
432	20231027	125800	1719562740	18700	18700	18700	18700	1
433	20231027	125700	1719544040	18700	18700	18700	18700	0
434	20231027	125600	1719544040	18700	18730	18730	18610	502
435	20231027	125500	1710198930	18670	18650	18670	18650	177
436	20231027	125400	1706894620	18650	18650	18650	18650	100
437	20231027	125300	1705029620	18600	18600	18600	18600	10
438	20231027	125200	1704843620	18600	18640	18640	18600	1433
439	20231027	125100	1678181800	18670	18670	18670	18650	125
440	20231027	125000	1675849330	18670	18660	18670	18660	131
441	20231027	124900	1673404060	18670	18700	18700	18670	148
442	20231027	124800	1670638890	18760	18760	18760	18760	3
443	20231027	124700	1670582610	18770	18770	18770	18770	0
444	20231027	124600	1670582610	18770	18710	18770	18710	7
445	20231027	124500	1670451580	18700	18720	18720	18700	411
446	20231027	124400	1662764480	18800	18800	18800	18800	0
447	20231027	124300	1662764480	18800	18720	18800	18710	57
448	20231027	124200	1661697410	18740	18740	18750	18740	52
449	20231027	124100	1660722870	18730	18760	18760	18730	124
450	20231027	124000	1658398990	18760	18760	18760	18760	0
451	20231027	123900	1658398990	18760	18760	18760	18760	36
452	20231027	123800	1657723630	18760	18760	18760	18760	35
453	20231027	123700	1657067030	18760	18770	18770	18760	280
454	20231027	123600	1651812230	18770	18770	18770	18770	4
455	20231027	123500	1651737150	18820	18820	18820	18820	0
456	20231027	123400	1651737150	18820	18820	18820	18820	0
457	20231027	123300	1651737150	18820	18820	18820	18820	910
458	20231027	123200	1634610950	18820	18820	18820	18820	1
459	20231027	123100	1634592130	18780	18810	18810	18780	2395
460	20231027	123000	1589607350	18810	18830	18830	18810	58
461	20231027	122900	1588515850	18830	18830	18830	18830	45
462	20231027	122800	1587668500	18820	18820	18820	18820	0
463	20231027	122700	1587668500	18820	18830	18830	18820	47
464	20231027	122600	1586783500	18840	18840	18840	18840	0
465	20231027	122500	1586783500	18840	18840	18840	18840	0
466	20231027	122400	1586783500	18840	18840	18840	18840	0
467	20231027	122300	1586783500	18840	18810	18840	18810	3
468	20231027	122200	1586727030	18810	18810	18810	18810	47
469	20231027	122100	1585842960	18810	18820	18820	18810	42
470	20231027	122000	1585052640	18820	18820	18820	18800	542
471	20231027	121900	1574855940	18830	18840	18840	18830	1128
472	20231027	121800	1553605850	18850	18870	18870	18850	148
473	20231027	121700	1550814250	18880	18880	18880	18880	0
474	20231027	121600	1550814250	18880	18880	18880	18880	0
475	20231027	121500	1550814250	18880	18880	18880	18880	1
476	20231027	121400	1550795370	18880	18850	18880	18850	46
477	20231027	121300	1549928190	18880	18880	18880	18840	319
478	20231027	121200	1543911400	18880	18880	18880	18880	1001
479	20231027	121100	1525012520	18890	18890	18890	18890	45
480	20231027	121000	1524162470	18900	18900	18900	18900	76
481	20231027	120900	1522726070	18900	18910	18910	18900	818
482	20231027	120800	1507262840	18900	18870	18900	18870	840
483	20231027	120700	1491395820	18870	18870	18870	18870	17
484	20231027	120600	1491075030	18840	18860	18860	18840	130
485	20231027	120500	1488624010	18860	18860	18860	18850	111
486	20231027	120400	1486530630	18860	18860	18860	18860	1
487	20231027	120300	1486511770	18870	18870	18870	18870	0
488	20231027	120200	1486511770	18870	18870	18870	18870	45
489	20231027	120100	1485662620	18860	18860	18860	18860	5
490	20231027	120000	1485568320	18870	18880	18880	18870	92
491	20231027	115900	1483831960	18880	18870	18880	18870	47
492	20231027	115800	1482944790	18870	18870	18870	18870	76
493	20231027	115700	1481510670	18870	18870	18870	18870	442
494	20231027	115600	1473170130	18860	18850	18860	18850	7
495	20231027	115500	1473038160	18870	18850	18870	18850	3
496	20231027	115400	1472981570	18850	18870	18870	18850	202
497	20231027	115300	1469173380	18870	18850	18870	18850	42
498	20231027	115200	1468381560	18850	18870	18870	18850	74
499	20231027	115100	1466986260	18870	18850	18870	18850	31
500	20231027	115000	1466401890	18850	18860	18860	18850	155
501	20231027	114900	1463479590	18850	18850	18850	18850	106
502	20231027	114800	1461481490	18850	18850	18850	18850	6
503	20231027	114700	1461368390	18850	18860	18860	18850	47
504	20231027	114600	1460481980	18880	18880	18880	18880	1
505	20231027	114500	1460463100	18880	18880	18880	18880	144
506	20231027	114400	1457744380	18890	18900	18900	18890	48
507	20231027	114300	1456837200	18890	18890	18890	18890	34
508	20231027	114200	1456194940	18890	18890	18890	18890	10
509	20231027	114100	1456006040	18900	18900	18900	18900	1
510	20231027	114000	1455987140	18900	18870	18900	18870	635
511	20231027	113900	1443993810	18880	18880	18880	18880	0
512	20231027	113800	1443993810	18880	18860	18880	18860	2224
513	20231027	113700	1402033310	18860	18850	18860	18850	296
514	20231027	113600	1396451350	18850	18850	18850	18850	124
515	20231027	113500	1394113950	18850	18850	18860	18850	67
516	20231027	113400	1392850550	18850	18850	18850	18850	12
517	20231027	113300	1392624350	18850	18860	18860	18850	156
518	20231027	113200	1389683110	18860	18860	18860	18860	77
519	20231027	113100	1388230890	18860	18860	18860	18860	74
520	20231027	113000	1386835250	18870	18870	18870	18870	19
521	20231027	112900	1386476720	18870	18870	18870	18870	236
522	20231027	112800	1382023400	18880	18880	18880	18870	85
523	20231027	112700	1380418980	18870	18870	18870	18870	56
524	20231027	112600	1379362260	18880	18870	18880	18870	2
525	20231027	112500	1379324510	18880	18880	18880	18870	117
526	20231027	112400	1377116050	18880	18880	18880	18880	103
527	20231027	112300	1375171410	18880	18880	18880	18880	3
528	20231027	112200	1375114770	18870	18870	18870	18870	1
529	20231027	112100	1375095900	18870	18880	18900	18870	1831
530	20231027	112000	1340513200	18880	18870	18880	18870	358
531	20231027	111900	1333754210	18870	18860	18870	18860	16
532	20231027	111800	1333452310	18860	18860	18860	18860	50
533	20231027	111700	1332509310	18880	18880	18880	18880	50
534	20231027	111600	1331565310	18880	18860	18880	18860	1741
535	20231027	111500	1298698440	18860	18860	18860	18860	0
536	20231027	111400	1298698440	18860	18850	18870	18850	370
537	20231027	111300	1291722550	18840	18840	18840	18830	20
538	20231027	111200	1291345920	18830	18830	18830	18830	0
539	20231027	111100	1291345920	18830	18850	18850	18830	28
540	20231027	111000	1290818200	18850	18850	18850	18850	1
541	20231027	110900	1290799350	18820	18830	18830	18820	300
542	20231027	110800	1285152920	18850	18850	18850	18850	2
543	20231027	110700	1285115220	18840	18830	18840	18820	117
544	20231027	110600	1282913060	18820	18830	18830	18820	52
545	20231027	110500	1281934250	18820	18820	18820	18820	196
546	20231027	110400	1278245530	18820	18800	18820	18800	277
547	20231027	110300	1273032740	18800	18800	18800	18800	4
548	20231027	110200	1272957540	18810	18780	18810	18780	102
549	20231027	110100	1271039460	18810	18820	18820	18780	2158
550	20231027	110000	1230477290	18820	18850	18870	18810	196
551	20231027	105900	1226785700	18820	18820	18820	18820	20
552	20231027	105800	1226409300	18880	18860	18880	18850	1017
553	20231027	105700	1207238780	18890	18890	18890	18890	2
554	20231027	105600	1207201000	18850	18890	18890	18850	16
555	20231027	105500	1206899320	18850	18850	18900	18850	174
556	20231027	105400	1203618910	18850	18910	18910	18850	21
557	20231027	105300	1203222420	18910	18860	18910	18860	2125
558	20231027	105200	1163096960	18850	18850	18850	18780	456
559	20231027	105100	1154502130	18850	18750	18860	18720	15382
560	20231027	105000	865562940	18760	18780	18780	18760	175
561	20231027	104900	862277690	18790	18780	18790	18780	109
562	20231027	104800	860230660	18780	18760	18780	18760	784
563	20231027	104700	845509260	18760	18740	18760	18740	371
564	20231027	104600	838550300	18750	18720	18750	18720	267
565	20231027	104500	833548840	18710	18710	18710	18710	104
566	20231027	104400	831603000	18700	18650	18700	18650	1339
567	20231027	104300	806597380	18660	18630	18660	18620	330
568	20231027	104200	800449430	18630	18630	18630	18630	1
569	20231027	104100	800430800	18630	18650	18650	18630	55
570	20231027	104000	799406060	18640	18670	18670	18640	60
571	20231027	103900	798287250	18670	18670	18670	18670	1
572	20231027	103800	798268580	18660	18660	18660	18660	13
573	20231027	103700	798026000	18660	18660	18660	18660	10
574	20231027	103600	797839400	18650	18650	18650	18650	3
575	20231027	103500	797783450	18650	18630	18650	18630	52
576	20231027	103400	796814650	18630	18630	18630	18630	40
577	20231027	103300	796069450	18680	18680	18680	18680	4
578	20231027	103200	795994730	18620	18610	18680	18610	108
579	20231027	103100	793978290	18680	18640	18690	18640	722
580	20231027	103000	780512020	18600	18580	18600	18580	314
581	20231027	102900	774675290	18580	18580	18580	18580	3
582	20231027	102800	774619550	18600	18600	18600	18600	0
583	20231027	102700	774619550	18600	18600	18600	18580	163
584	20231027	102600	771589160	18600	18600	18600	18600	130
585	20231027	102500	769171160	18600	18640	18640	18600	57
586	20231027	102400	768110720	18570	18520	18570	18520	75
587	20231027	102300	766721470	18520	18560	18650	18520	940
588	20231027	102200	749265510	18700	18760	18770	18700	733
589	20231027	102100	735525020	18770	18770	18780	18760	781
590	20231027	102000	720867170	18770	18710	18770	18700	121
591	20231027	101900	718598690	18680	18600	18700	18600	1763
592	20231027	101800	685689070	18600	18590	18630	18590	4600
593	20231027	101700	600085540	18590	18590	18590	18590	0
594	20231027	101600	600085540	18590	18550	18590	18550	606
595	20231027	101500	588832610	18550	18550	18550	18550	0
596	20231027	101400	588832610	18550	18550	18550	18550	41
597	20231027	101300	588072060	18550	18550	18550	18550	3
598	20231027	101200	588016410	18550	18560	18560	18550	811
599	20231027	101100	572972340	18560	18580	18620	18550	749
600	20231027	101000	559075580	18590	18610	18620	18580	65
601	20231027	100900	557867100	18600	18580	18610	18580	377
602	20231027	100800	550856920	18600	18630	18630	18600	74
603	20231027	100700	549479620	18600	18470	18600	18470	1144
604	20231027	100600	528239030	18540	18540	18540	18540	1
605	20231027	100500	528220490	18550	18410	18550	18410	808
606	20231027	100400	513266940	18400	18400	18400	18400	69
607	20231027	100300	511997340	18400	18500	18500	18400	106
608	20231027	100200	510036670	18500	18230	18500	18230	3737
609	20231027	100100	441516060	18140	18140	18140	18140	45
610	20231027	100000	440699760	18140	18070	18140	18070	382
611	20231027	095900	433770700	18140	18130	18140	18130	1412
612	20231027	095800	408157270	18070	18070	18070	18070	6
613	20231027	095700	408048850	18070	18070	18070	18070	6
614	20231027	095600	407940430	17980	18120	18140	17980	254
615	20231027	095500	403333950	18120	17950	18120	17940	71
616	20231027	095400	402049310	18120	18120	18120	18120	10
617	20231027	095300	401868110	17930	18120	18120	17930	12
618	20231027	095200	401651800	17930	17930	17930	17930	6
619	20231027	095100	401544220	17930	17940	17940	17930	6
620	20231027	095000	401436600	17920	17920	17920	17920	6
621	20231027	094900	401329080	18020	17890	18020	17890	120
622	20231027	094800	399169160	17890	17890	17890	17890	6
623	20231027	094700	399061820	17880	17880	17880	17880	7
624	20231027	094600	398936660	17880	17880	17880	17880	6
625	20231027	094500	398829380	17880	17880	17880	17880	6
626	20231027	094400	398722100	17880	17910	17910	17880	200
627	20231027	094300	395142660	17910	17910	17910	17910	50
628	20231027	094200	394247160	17910	17920	17920	17910	6
629	20231027	094100	394139690	17910	17910	17910	17910	522
630	20231027	094000	384790670	17910	17980	17980	17910	526
631	20231027	093900	375368280	17980	18030	18030	17980	27
632	20231027	093800	374881760	18030	18000	18030	18000	469
633	20231027	093700	366427130	18000	17970	18300	17970	1052
634	20231027	093600	347294210	17970	17920	17970	17920	119
635	20231027	093500	345158920	17900	17970	17970	17900	7
636	20231027	093400	345033530	17900	17980	17980	17900	7
637	20231027	093300	344908130	17980	17880	17980	17880	58
638	20231027	093200	343865890	17980	17980	17980	17980	1
639	20231027	093100	343847910	17880	17900	17900	17880	1199
640	20231027	093000	322408170	17990	17900	17990	17900	8
641	20231027	092900	322264790	17900	17900	17900	17900	56
642	20231027	092800	321262390	17900	17900	17900	17900	6
643	20231027	092700	321154990	18060	18010	18060	17900	3526
644	20231027	092600	257838800	18010	18010	18060	18010	339
645	20231027	092500	251733360	18010	18020	18020	18010	425
646	20231027	092400	244078110	18010	18010	18010	18010	204
647	20231027	092300	240404070	18010	18090	18090	18010	151
648	20231027	092200	237682400	18090	18010	18090	18010	307
649	20231027	092100	232153250	18050	18070	18070	18050	737
650	20231027	092000	218841120	18070	18070	18070	18070	129
651	20231027	091900	216510090	18070	18090	18090	18070	80
652	20231027	091800	215063010	18080	18050	18080	18050	59
653	20231027	091700	213996480	18050	18010	18050	18010	158
654	20231027	091600	211146620	18010	18010	18010	18010	50
655	20231027	091500	210246120	18010	18090	18090	18010	1937
656	20231027	091400	175206320	18090	18120	18120	18090	68
657	20231027	091300	173975750	18140	18150	18150	18140	70
658	20231027	091200	172705780	18130	18200	18200	18130	217
659	20231027	091100	168762750	18270	18280	18280	18120	2548
660	20231027	091000	122278490	18330	18340	18420	18330	302
661	20231027	090900	116741650	18330	18420	18440	18330	31
662	20231027	090800	116170400	18450	18270	18660	18270	1181
663	20231027	090700	94345970	18320	18250	18320	18250	185
664	20231027	090600	90963200	18250	18200	18250	18200	566
665	20231027	090500	80647010	18200	18200	18200	18200	0
666	20231027	090400	80647010	18200	18110	18210	18110	203
667	20231027	090300	76952650	18200	18100	18200	18100	758
668	20231027	090200	63187280	18090	18100	18100	18090	142
669	20231027	090100	60617140	18150	18150	18160	18150	664
670	20231027	090000	48564690	18150	17870	18150	17870	2707