KissMeData/171090/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	201100	829829140	18570	18570	18570	18570	1190
3	20231027	201000	829829140	18570	18570	18570	18570	0
4	20231027	200900	829829140	18570	18570	18570	18570	0
5	20231027	200800	829829140	18570	18570	18570	18570	0
6	20231027	200700	829829140	18570	18570	18570	18570	0
7	20231027	200600	829829140	18570	18570	18570	18570	0
8	20231027	200500	829829140	18570	18570	18570	18570	0
9	20231027	200400	829829140	18570	18570	18570	18570	0
10	20231027	200300	829829140	18570	18570	18570	18570	0
11	20231027	200200	829829140	18570	18570	18570	18570	0
12	20231027	200100	829829140	18570	18570	18570	18570	0
13	20231027	200000	829829140	18570	18570	18570	18570	0
14	20231027	195900	829829140	18570	18570	18570	18570	0
15	20231027	195800	829829140	18570	18570	18570	18570	0
16	20231027	195700	829829140	18570	18570	18570	18570	0
17	20231027	195600	829829140	18570	18570	18570	18570	0
18	20231027	195500	829829140	18570	18570	18570	18570	0
19	20231027	195400	829829140	18570	18570	18570	18570	0
20	20231027	195300	829829140	18570	18570	18570	18570	0
21	20231027	195200	829829140	18570	18570	18570	18570	0
22	20231027	195100	829829140	18570	18570	18570	18570	0
23	20231027	195000	829829140	18570	18570	18570	18570	0
24	20231027	194900	829829140	18570	18570	18570	18570	0
25	20231027	194800	829829140	18570	18570	18570	18570	0
26	20231027	194700	829829140	18570	18570	18570	18570	0
27	20231027	194600	829829140	18570	18570	18570	18570	0
28	20231027	194500	829829140	18570	18570	18570	18570	0
29	20231027	194400	829829140	18570	18570	18570	18570	0
30	20231027	194300	829829140	18570	18570	18570	18570	0
31	20231027	194200	829829140	18570	18570	18570	18570	0
32	20231027	194100	829829140	18570	18570	18570	18570	1190
33	20231027	194000	829829140	18570	18570	18570	18570	0
34	20231027	193900	829829140	18570	18570	18570	18570	0
35	20231027	193800	829829140	18570	18570	18570	18570	0
36	20231027	193700	829829140	18570	18570	18570	18570	0
37	20231027	193600	829829140	18570	18570	18570	18570	0
38	20231027	193500	829829140	18570	18570	18570	18570	0
39	20231027	193400	829829140	18570	18570	18570	18570	0
40	20231027	193300	829829140	18570	18570	18570	18570	0
41	20231027	193200	829829140	18570	18570	18570	18570	0
42	20231027	193100	829829140	18570	18570	18570	18570	0
43	20231027	193000	829829140	18570	18570	18570	18570	0
44	20231027	192900	829829140	18570	18570	18570	18570	0
45	20231027	192800	829829140	18570	18570	18570	18570	0
46	20231027	192700	829829140	18570	18570	18570	18570	0
47	20231027	192600	829829140	18570	18570	18570	18570	0
48	20231027	192500	829829140	18570	18570	18570	18570	0
49	20231027	192400	829829140	18570	18570	18570	18570	0
50	20231027	192300	829829140	18570	18570	18570	18570	0
51	20231027	192200	829829140	18570	18570	18570	18570	0
52	20231027	192100	829829140	18570	18570	18570	18570	0
53	20231027	192000	829829140	18570	18570	18570	18570	0
54	20231027	191900	829829140	18570	18570	18570	18570	0
55	20231027	191800	829829140	18570	18570	18570	18570	0
56	20231027	191700	829829140	18570	18570	18570	18570	0
57	20231027	191600	829829140	18570	18570	18570	18570	0
58	20231027	191500	829829140	18570	18570	18570	18570	0
59	20231027	191400	829829140	18570	18570	18570	18570	0
60	20231027	191300	829829140	18570	18570	18570	18570	0
61	20231027	191200	829829140	18570	18570	18570	18570	0
62	20231027	191100	829829140	18570	18570	18570	18570	1190
63	20231027	191000	829829140	18570	18570	18570	18570	0
64	20231027	190900	829829140	18570	18570	18570	18570	0
65	20231027	190800	829829140	18570	18570	18570	18570	0
66	20231027	190700	829829140	18570	18570	18570	18570	0
67	20231027	190600	829829140	18570	18570	18570	18570	0
68	20231027	190500	829829140	18570	18570	18570	18570	0
69	20231027	190400	829829140	18570	18570	18570	18570	0
70	20231027	190300	829829140	18570	18570	18570	18570	0
71	20231027	190200	829829140	18570	18570	18570	18570	0
72	20231027	190100	829829140	18570	18570	18570	18570	0
73	20231027	190000	829829140	18570	18570	18570	18570	0
74	20231027	185900	829829140	18570	18570	18570	18570	0
75	20231027	185800	829829140	18570	18570	18570	18570	0
76	20231027	185700	829829140	18570	18570	18570	18570	0
77	20231027	185600	829829140	18570	18570	18570	18570	0
78	20231027	185500	829829140	18570	18570	18570	18570	0
79	20231027	185400	829829140	18570	18570	18570	18570	0
80	20231027	185300	829829140	18570	18570	18570	18570	0
81	20231027	185200	829829140	18570	18570	18570	18570	0
82	20231027	185100	829829140	18570	18570	18570	18570	0
83	20231027	185000	829829140	18570	18570	18570	18570	0
84	20231027	184900	829829140	18570	18570	18570	18570	0
85	20231027	184800	829829140	18570	18570	18570	18570	0
86	20231027	184700	829829140	18570	18570	18570	18570	0
87	20231027	184600	829829140	18570	18570	18570	18570	0
88	20231027	184500	829829140	18570	18570	18570	18570	0
89	20231027	184400	829829140	18570	18570	18570	18570	0
90	20231027	184300	829829140	18570	18570	18570	18570	0
91	20231027	184200	829829140	18570	18570	18570	18570	0
92	20231027	184100	829829140	18570	18570	18570	18570	1190
93	20231027	184000	829829140	18570	18570	18570	18570	0
94	20231027	183900	829829140	18570	18570	18570	18570	0
95	20231027	183800	829829140	18570	18570	18570	18570	0
96	20231027	183700	829829140	18570	18570	18570	18570	0
97	20231027	183600	829829140	18570	18570	18570	18570	0
98	20231027	183500	829829140	18570	18570	18570	18570	0
99	20231027	183400	829829140	18570	18570	18570	18570	0
100	20231027	183300	829829140	18570	18570	18570	18570	0
101	20231027	183200	829829140	18570	18570	18570	18570	0
102	20231027	183100	829829140	18570	18570	18570	18570	0
103	20231027	183000	829829140	18570	18570	18570	18570	0
104	20231027	182900	829829140	18570	18570	18570	18570	0
105	20231027	182800	829829140	18570	18570	18570	18570	0
106	20231027	182700	829829140	18570	18570	18570	18570	0
107	20231027	182600	829829140	18570	18570	18570	18570	0
108	20231027	182500	829829140	18570	18570	18570	18570	0
109	20231027	182400	829829140	18570	18570	18570	18570	0
110	20231027	182300	829829140	18570	18570	18570	18570	0
111	20231027	182200	829829140	18570	18570	18570	18570	0
112	20231027	182100	829829140	18570	18570	18570	18570	0
113	20231027	182000	829829140	18570	18570	18570	18570	0
114	20231027	181900	829829140	18570	18570	18570	18570	0
115	20231027	181800	829829140	18570	18570	18570	18570	0
116	20231027	181700	829829140	18570	18570	18570	18570	0
117	20231027	181600	829829140	18570	18570	18570	18570	0
118	20231027	181500	829829140	18570	18570	18570	18570	0
119	20231027	181400	829829140	18570	18570	18570	18570	0
120	20231027	181300	829829140	18570	18570	18570	18570	0
121	20231027	181200	829829140	18570	18570	18570	18570	0
122	20231027	181100	829829140	18570	18570	18570	18570	1190
123	20231027	181000	829829140	18570	18570	18570	18570	0
124	20231027	180900	829829140	18570	18570	18570	18570	0
125	20231027	180800	829829140	18570	18570	18570	18570	0
126	20231027	180700	829829140	18570	18570	18570	18570	0
127	20231027	180600	829829140	18570	18570	18570	18570	0
128	20231027	180500	829829140	18570	18570	18570	18570	0
129	20231027	180400	829829140	18570	18570	18570	18570	0
130	20231027	180300	829829140	18570	18570	18570	18570	0
131	20231027	180200	829829140	18570	18570	18570	18570	0
132	20231027	180100	829829140	18570	18570	18570	18570	0
133	20231027	180000	829829140	18570	18570	18570	18570	0
134	20231027	175900	829829140	18570	18570	18570	18570	0
135	20231027	175800	829829140	18570	18570	18570	18570	0
136	20231027	175700	829829140	18570	18570	18570	18570	0
137	20231027	175600	829829140	18570	18570	18570	18570	0
138	20231027	175500	829829140	18570	18570	18570	18570	0
139	20231027	175400	829829140	18570	18570	18570	18570	0
140	20231027	175300	829829140	18570	18570	18570	18570	0
141	20231027	175200	829829140	18570	18570	18570	18570	0
142	20231027	175100	829829140	18570	18570	18570	18570	0
143	20231027	175000	829829140	18570	18570	18570	18570	0
144	20231027	174900	829829140	18570	18570	18570	18570	0
145	20231027	174800	829829140	18570	18570	18570	18570	0
146	20231027	174700	829829140	18570	18570	18570	18570	0
147	20231027	174600	829829140	18570	18570	18570	18570	0
148	20231027	174500	829829140	18570	18570	18570	18570	0
149	20231027	174400	829829140	18570	18570	18570	18570	0
150	20231027	174300	829829140	18570	18570	18570	18570	0
151	20231027	174200	829829140	18570	18570	18570	18570	0
152	20231027	174100	829829140	18570	18570	18570	18570	1190
153	20231027	174000	829829140	18570	18570	18570	18570	0
154	20231027	173900	829829140	18570	18570	18570	18570	0
155	20231027	173800	829829140	18570	18570	18570	18570	0
156	20231027	173700	829829140	18570	18570	18570	18570	0
157	20231027	173600	829829140	18570	18570	18570	18570	0
158	20231027	173500	829829140	18570	18570	18570	18570	0
159	20231027	173400	829829140	18570	18570	18570	18570	0
160	20231027	173300	829829140	18570	18570	18570	18570	0
161	20231027	173200	829829140	18570	18570	18570	18570	0
162	20231027	173100	829829140	18570	18570	18570	18570	0
163	20231027	173000	829829140	18570	18570	18570	18570	0
164	20231027	172900	829829140	18570	18570	18570	18570	0
165	20231027	172800	829829140	18570	18570	18570	18570	0
166	20231027	172700	829829140	18570	18570	18570	18570	0
167	20231027	172600	829829140	18570	18570	18570	18570	0
168	20231027	172500	829829140	18570	18570	18570	18570	0
169	20231027	172400	829829140	18570	18570	18570	18570	0
170	20231027	172300	829829140	18570	18570	18570	18570	0
171	20231027	172200	829829140	18570	18570	18570	18570	0
172	20231027	172100	829829140	18570	18570	18570	18570	0
173	20231027	172000	829829140	18570	18570	18570	18570	0
174	20231027	171900	829829140	18570	18570	18570	18570	0
175	20231027	171800	829829140	18570	18570	18570	18570	0
176	20231027	171700	829829140	18570	18570	18570	18570	0
177	20231027	171600	829829140	18570	18570	18570	18570	0
178	20231027	171500	829829140	18570	18570	18570	18570	0
179	20231027	171400	829829140	18570	18570	18570	18570	0
180	20231027	171300	829829140	18570	18570	18570	18570	0
181	20231027	171200	829829140	18570	18570	18570	18570	0
182	20231027	171100	829829140	18570	18570	18570	18570	1190
183	20231027	171000	829829140	18570	18570	18570	18570	0
184	20231027	170900	829829140	18570	18570	18570	18570	0
185	20231027	170800	829829140	18570	18570	18570	18570	0
186	20231027	170700	829829140	18570	18570	18570	18570	0
187	20231027	170600	829829140	18570	18570	18570	18570	0
188	20231027	170500	829829140	18570	18570	18570	18570	0
189	20231027	170400	829829140	18570	18570	18570	18570	0
190	20231027	170300	829829140	18570	18570	18570	18570	0
191	20231027	170200	829829140	18570	18570	18570	18570	0
192	20231027	170100	829829140	18570	18570	18570	18570	0
193	20231027	170000	829829140	18570	18570	18570	18570	0
194	20231027	165900	829829140	18570	18570	18570	18570	0
195	20231027	165800	829829140	18570	18570	18570	18570	0
196	20231027	165700	829829140	18570	18570	18570	18570	0
197	20231027	165600	829829140	18570	18570	18570	18570	0
198	20231027	165500	829829140	18570	18570	18570	18570	0
199	20231027	165400	829829140	18570	18570	18570	18570	0
200	20231027	165300	829829140	18570	18570	18570	18570	0
201	20231027	165200	829829140	18570	18570	18570	18570	0
202	20231027	165100	829829140	18570	18570	18570	18570	0
203	20231027	165000	829829140	18570	18570	18570	18570	0
204	20231027	164900	829829140	18570	18570	18570	18570	0
205	20231027	164800	829829140	18570	18570	18570	18570	0
206	20231027	164700	829829140	18570	18570	18570	18570	0
207	20231027	164600	829829140	18570	18570	18570	18570	0
208	20231027	164500	829829140	18570	18570	18570	18570	0
209	20231027	164400	829829140	18570	18570	18570	18570	0
210	20231027	164300	829829140	18570	18570	18570	18570	0
211	20231027	164200	829829140	18570	18570	18570	18570	0
212	20231027	164100	829829140	18570	18570	18570	18570	1190
213	20231027	164000	829829140	18570	18570	18570	18570	0
214	20231027	163900	829829140	18570	18570	18570	18570	0
215	20231027	163800	829829140	18570	18570	18570	18570	0
216	20231027	163700	829829140	18570	18570	18570	18570	0
217	20231027	163600	829829140	18570	18570	18570	18570	0
218	20231027	163500	829829140	18570	18570	18570	18570	0
219	20231027	163400	829829140	18570	18570	18570	18570	0
220	20231027	163300	829829140	18570	18570	18570	18570	0
221	20231027	163200	829829140	18570	18570	18570	18570	0
222	20231027	163100	829829140	18570	18570	18570	18570	0
223	20231027	163000	829829140	18570	18570	18570	18570	0
224	20231027	162900	829829140	18570	18570	18570	18570	0
225	20231027	162800	829829140	18570	18570	18570	18570	0
226	20231027	162700	829829140	18570	18570	18570	18570	0
227	20231027	162600	829829140	18570	18570	18570	18570	0
228	20231027	162500	829829140	18570	18570	18570	18570	0
229	20231027	162400	829829140	18570	18570	18570	18570	0
230	20231027	162300	829829140	18570	18570	18570	18570	0
231	20231027	162200	829829140	18570	18570	18570	18570	0
232	20231027	162100	829829140	18570	18570	18570	18570	0
233	20231027	162000	829829140	18570	18570	18570	18570	0
234	20231027	161900	829829140	18570	18570	18570	18570	0
235	20231027	161800	829829140	18570	18570	18570	18570	0
236	20231027	161700	829829140	18570	18570	18570	18570	0
237	20231027	161600	829829140	18570	18570	18570	18570	0
238	20231027	161500	829829140	18570	18570	18570	18570	0
239	20231027	161400	829829140	18570	18570	18570	18570	0
240	20231027	161300	829829140	18570	18570	18570	18570	0
241	20231027	161200	829829140	18570	18570	18570	18570	0
242	20231027	161100	829829140	18570	18570	18570	18570	1190
243	20231027	161000	829829140	18570	18570	18570	18570	0
244	20231027	160900	829829140	18570	18570	18570	18570	0
245	20231027	160800	829829140	18570	18570	18570	18570	0
246	20231027	160700	829829140	18570	18570	18570	18570	0
247	20231027	160600	829829140	18570	18570	18570	18570	0
248	20231027	160500	829829140	18570	18570	18570	18570	0
249	20231027	160400	829829140	18570	18570	18570	18570	0
250	20231027	160300	829829140	18570	18570	18570	18570	0
251	20231027	160200	829829140	18570	18570	18570	18570	0
252	20231027	160100	829829140	18570	18570	18570	18570	0
253	20231027	160000	829829140	18570	18570	18570	18570	0
254	20231027	155900	829829140	18570	18570	18570	18570	0
255	20231027	155800	829829140	18570	18570	18570	18570	0
256	20231027	155700	829829140	18570	18570	18570	18570	0
257	20231027	155600	829829140	18570	18570	18570	18570	0
258	20231027	155500	829829140	18570	18570	18570	18570	0
259	20231027	155400	829829140	18570	18570	18570	18570	0
260	20231027	155300	829829140	18570	18570	18570	18570	0
261	20231027	155200	829829140	18570	18570	18570	18570	0
262	20231027	155100	829829140	18570	18570	18570	18570	0
263	20231027	155000	829829140	18570	18570	18570	18570	0
264	20231027	154900	829829140	18570	18570	18570	18570	0
265	20231027	154800	829829140	18570	18570	18570	18570	0
266	20231027	154700	829829140	18570	18570	18570	18570	0
267	20231027	154600	829829140	18570	18570	18570	18570	0
268	20231027	154500	829829140	18570	18570	18570	18570	0
269	20231027	154400	829829140	18570	18570	18570	18570	0
270	20231027	154300	829829140	18570	18570	18570	18570	0
271	20231027	154200	829829140	18570	18570	18570	18570	0
272	20231027	154100	829829140	18570	18570	18570	18570	1190
273	20231027	154000	829829140	18570	18570	18570	18570	0
274	20231027	153900	829829140	18570	18570	18570	18570	0
275	20231027	153800	829829140	18570	18570	18570	18570	0
276	20231027	153700	829829140	18570	18570	18570	18570	0
277	20231027	153600	829829140	18570	18570	18570	18570	0
278	20231027	153500	829829140	18570	18570	18570	18570	0
279	20231027	153400	829829140	18570	18570	18570	18570	0
280	20231027	153300	829829140	18570	18570	18570	18570	0
281	20231027	153200	829829140	18570	18570	18570	18570	0
282	20231027	153100	829829140	18570	18570	18570	18570	0
283	20231027	153000	829829140	18570	18570	18570	18570	1190
284	20231027	152900	807730840	18570	18570	18570	18570	0
285	20231027	152800	807730840	18570	18570	18570	18570	0
286	20231027	152700	807730840	18570	18570	18570	18570	0
287	20231027	152600	807730840	18570	18570	18570	18570	0
288	20231027	152500	807730840	18570	18570	18570	18570	0
289	20231027	152400	807730840	18570	18570	18570	18570	0
290	20231027	152300	807730840	18570	18570	18570	18570	0
291	20231027	152200	807730840	18570	18570	18570	18570	0
292	20231027	152100	807730840	18570	18570	18570	18570	0
293	20231027	152000	807730840	18570	18570	18570	18570	0
294	20231027	151900	807730840	18570	18630	18630	18570	61
295	20231027	151800	806597880	18640	18600	18640	18570	222
296	20231027	151700	802471200	18650	18650	18650	18650	0
297	20231027	151600	802471200	18650	18650	18650	18650	220
298	20231027	151500	798368200	18650	18640	18660	18640	94
299	20231027	151400	796614910	18660	18660	18660	18660	1
300	20231027	151300	796596250	18570	18580	18580	18570	600
301	20231027	151200	785453710	18680	18680	18680	18680	1
302	20231027	151100	785435030	18690	18690	18690	18690	0
303	20231027	151000	785435030	18690	18690	18690	18690	5
304	20231027	150900	785341580	18690	18630	18710	18630	47
305	20231027	150800	784463290	18630	18630	18630	18630	130
306	20231027	150700	782041390	18560	18560	18560	18560	0
307	20231027	150600	782041390	18560	18560	18560	18560	0
308	20231027	150500	782041390	18560	18580	18580	18560	148
309	20231027	150400	779292870	18630	18630	18630	18630	0
310	20231027	150300	779292870	18630	18630	18630	18630	0
311	20231027	150200	779292870	18630	18630	18630	18630	0
312	20231027	150100	779292870	18630	18630	18630	18630	0
313	20231027	150000	779292870	18630	18630	18630	18630	1
314	20231027	145900	779274240	18560	18560	18560	18560	0
315	20231027	145800	779274240	18560	18560	18560	18560	0
316	20231027	145700	779274240	18560	18560	18560	18560	2
317	20231027	145600	779237120	18630	18630	18630	18630	10
318	20231027	145500	779050820	18630	18560	18630	18560	498
319	20231027	145400	769783320	18600	18560	18600	18560	51
320	20231027	145300	768836720	18560	18560	18560	18560	0
321	20231027	145200	768836720	18560	18560	18560	18560	0
322	20231027	145100	768836720	18560	18560	18560	18560	1
323	20231027	145000	768818160	18610	18610	18610	18610	1
324	20231027	144900	768799550	18610	18610	18610	18610	0
325	20231027	144800	768799550	18610	18640	18640	18610	15
326	20231027	144700	768520130	18610	18610	18610	18610	0
327	20231027	144600	768520130	18610	18610	18610	18610	0
328	20231027	144500	768520130	18610	18610	18610	18610	0
329	20231027	144400	768520130	18610	18610	18610	18610	1
330	20231027	144300	768501520	18640	18640	18640	18640	0
331	20231027	144200	768501520	18640	18640	18640	18640	11
332	20231027	144100	768296480	18640	18560	18640	18550	55
333	20231027	144000	767275940	18560	18560	18560	18560	0
334	20231027	143900	767275940	18560	18560	18560	18560	0
335	20231027	143800	767275940	18560	18580	18580	18560	79
336	20231027	143700	765809100	18560	18640	18640	18560	12
337	20231027	143600	765586300	18550	18560	18560	18550	7
338	20231027	143500	765456410	18570	18570	18570	18570	478
339	20231027	143400	756579950	18570	18570	18570	18570	8
340	20231027	143300	756431390	18570	18570	18570	18570	24
341	20231027	143200	755985710	18570	18600	18600	18570	13
342	20231027	143100	755744210	18600	18600	18600	18600	34
343	20231027	143000	755111810	18600	18600	18600	18600	24
344	20231027	142900	754665410	18600	18600	18600	18600	0
345	20231027	142800	754665410	18600	18610	18610	18600	453
346	20231027	142700	746237080	18610	18610	18610	18610	62
347	20231027	142600	745083260	18630	18630	18630	18630	5
348	20231027	142500	744990110	18630	18640	18640	18630	27
349	20231027	142400	744487080	18640	18640	18640	18640	0
350	20231027	142300	744487080	18640	18640	18640	18640	0
351	20231027	142200	744487080	18640	18640	18640	18640	0
352	20231027	142100	744487080	18640	18640	18640	18640	61
353	20231027	142000	743350040	18640	18640	18640	18640	0
354	20231027	141900	743350040	18640	18640	18640	18640	0
355	20231027	141800	743350040	18640	18640	18640	18640	0
356	20231027	141700	743350040	18640	18640	18640	18640	0
357	20231027	141600	743350040	18640	18640	18640	18640	0
358	20231027	141500	743350040	18640	18640	18640	18640	2
359	20231027	141400	743312760	18640	18640	18640	18640	0
360	20231027	141300	743312760	18640	18640	18640	18640	0
361	20231027	141200	743312760	18640	18640	18640	18640	4
362	20231027	141100	743238200	18740	18730	18740	18730	2
363	20231027	141000	743200730	18630	18630	18630	18630	15
364	20231027	140900	742921280	18730	18730	18730	18730	0
365	20231027	140800	742921280	18730	18730	18730	18730	12
366	20231027	140700	742696520	18730	18730	18730	18730	0
367	20231027	140600	742696520	18730	18740	18740	18730	47
368	20231027	140500	741816150	18740	18740	18740	18740	0
369	20231027	140400	741816150	18740	18740	18740	18740	0
370	20231027	140300	741816150	18740	18740	18740	18740	0
371	20231027	140200	741816150	18740	18740	18740	18740	2
372	20231027	140100	741778670	18730	18730	18730	18730	0
373	20231027	140000	741778670	18730	18730	18730	18730	0
374	20231027	135900	741778670	18730	18730	18730	18730	0
375	20231027	135800	741778670	18730	18730	18730	18730	0
376	20231027	135700	741778670	18730	18730	18730	18730	16
377	20231027	135600	741478990	18730	18730	18730	18730	0
378	20231027	135500	741478990	18730	18730	18730	18730	1
379	20231027	135400	741460260	18790	18790	18790	18790	1
380	20231027	135300	741441470	18810	18810	18810	18810	1
381	20231027	135200	741422660	18790	18790	18790	18790	0
382	20231027	135100	741422660	18790	18790	18790	18790	0
383	20231027	135000	741422660	18790	18790	18790	18790	39
384	20231027	134900	740689850	18810	18810	18810	18810	0
385	20231027	134800	740689850	18810	18810	18810	18810	0
386	20231027	134700	740689850	18810	18810	18810	18810	30
387	20231027	134600	740125550	18810	18810	18810	18810	0
388	20231027	134500	740125550	18810	18810	18810	18810	0
389	20231027	134400	740125550	18810	18790	18810	18790	229
390	20231027	134300	735822600	18790	18770	18790	18770	182
391	20231027	134200	732404940	18730	18730	18730	18730	0
392	20231027	134100	732404940	18730	18730	18730	18730	0
393	20231027	134000	732404940	18730	18730	18730	18730	0
394	20231027	133900	732404940	18730	18720	18730	18720	230
395	20231027	133800	728097340	18620	18620	18620	18620	150
396	20231027	133700	725304340	18610	18610	18610	18610	0
397	20231027	133600	725304340	18610	18610	18610	18610	0
398	20231027	133500	725304340	18610	18610	18610	18610	0
399	20231027	133400	725304340	18610	18630	18630	18610	572
400	20231027	133300	714649440	18630	18630	18630	18630	0
401	20231027	133200	714649440	18630	18720	18720	18630	281
402	20231027	133100	709414200	18630	18630	18630	18630	0
403	20231027	133000	709414200	18630	18630	18630	18630	0
404	20231027	132900	709414200	18630	18640	18640	18630	27
405	20231027	132800	708911170	18630	18630	18630	18630	0
406	20231027	132700	708911170	18630	18630	18630	18630	40
407	20231027	132600	708165970	18630	18630	18630	18630	0
408	20231027	132500	708165970	18630	18630	18630	18630	16
409	20231027	132400	707867890	18630	18640	18640	18630	66
410	20231027	132300	706637680	18650	18650	18650	18650	0
411	20231027	132200	706637680	18650	18650	18650	18650	1
412	20231027	132100	706619030	18630	18630	18630	18630	1
413	20231027	132000	706600400	18630	18630	18630	18630	0
414	20231027	131900	706600400	18630	18700	18700	18630	17
415	20231027	131800	706283550	18730	18730	18730	18730	0
416	20231027	131700	706283550	18730	18650	18730	18640	15
417	20231027	131600	706003850	18650	18650	18650	18650	15
418	20231027	131500	705724100	18650	18680	18680	18650	220
419	20231027	131400	701620320	18690	18750	18750	18690	78
420	20231027	131300	700158920	18750	18780	18780	18750	9
421	20231027	131200	699990140	18780	18780	18780	18780	4
422	20231027	131100	699915020	18790	18790	18790	18790	0
423	20231027	131000	699915020	18790	18790	18790	18790	0
424	20231027	130900	699915020	18790	18790	18790	18790	0
425	20231027	130800	699915020	18790	18790	18790	18790	0
426	20231027	130700	699915020	18790	18790	18790	18790	0
427	20231027	130600	699915020	18790	18780	18790	18780	5
428	20231027	130500	699821080	18790	18790	18790	18790	0
429	20231027	130400	699821080	18790	18790	18790	18790	0
430	20231027	130300	699821080	18790	18790	18790	18790	54
431	20231027	130200	698806420	18790	18790	18790	18790	3
432	20231027	130100	698750050	18730	18730	18730	18730	1
433	20231027	130000	698731320	18710	18710	18710	18710	8
434	20231027	125900	698581640	18710	18710	18710	18710	10
435	20231027	125800	698394540	18710	18710	18710	18710	0
436	20231027	125700	698394540	18710	18710	18710	18710	0
437	20231027	125600	698394540	18710	18710	18710	18710	0
438	20231027	125500	698394540	18710	18710	18710	18710	10
439	20231027	125400	698207440	18710	18720	18720	18710	26
440	20231027	125300	697720780	18710	18710	18710	18710	5
441	20231027	125200	697627230	18700	18740	18740	18700	100
442	20231027	125100	695756830	18850	18780	18850	18740	162
443	20231027	125000	692719000	18860	18860	18860	18860	1
444	20231027	124900	692700140	18800	18800	18800	18800	2
445	20231027	124800	692662540	18800	18800	18800	18800	1
446	20231027	124700	692643740	18780	18780	18780	18780	0
447	20231027	124600	692643740	18780	18780	18780	18780	84
448	20231027	124500	691066220	18910	18910	18910	18910	0
449	20231027	124400	691066220	18910	18910	18910	18910	57
450	20231027	124300	689988350	18750	18750	18750	18750	11
451	20231027	124200	689782100	18750	18750	18750	18750	5
452	20231027	124100	689688350	18740	18870	18870	18740	562
453	20231027	124000	679107980	18880	18920	18920	18880	372
454	20231027	123900	672074950	18920	18920	18930	18920	45
455	20231027	123800	671223320	18920	18900	18920	18900	26
456	20231027	123700	670731700	18890	18880	18890	18880	21
457	20231027	123600	670335110	18880	18860	18880	18860	65
458	20231027	123500	669108330	18840	18840	18840	18840	0
459	20231027	123400	669108330	18840	18840	18840	18840	0
460	20231027	123300	669108330	18840	18850	18850	18840	23
461	20231027	123200	668675000	18850	18850	18850	18850	10
462	20231027	123100	668486500	18840	18850	18850	18840	355
463	20231027	123000	661797540	18850	18850	18850	18850	30
464	20231027	122900	661232040	18840	18840	18840	18840	0
465	20231027	122800	661232040	18840	18840	18840	18840	0
466	20231027	122700	661232040	18840	18840	18840	18840	22
467	20231027	122600	660817560	18840	18840	18840	18840	0
468	20231027	122500	660817560	18840	18840	18840	18840	0
469	20231027	122400	660817560	18840	18840	18840	18840	0
470	20231027	122300	660817560	18840	18840	18840	18840	0
471	20231027	122200	660817560	18840	18840	18840	18840	1
472	20231027	122100	660798720	18710	18740	18740	18710	100
473	20231027	122000	658926620	18710	18710	18710	18710	0
474	20231027	121900	658926620	18710	18710	18710	18710	101
475	20231027	121800	657036910	18720	18840	18840	18720	483
476	20231027	121700	647978120	18810	18810	18810	18810	20
477	20231027	121600	647601920	18810	18810	18810	18810	24
478	20231027	121500	647150480	18830	18830	18830	18830	10
479	20231027	121400	646962180	18810	18810	18810	18810	6
480	20231027	121300	646849320	18850	18850	18850	18850	179
481	20231027	121200	643475170	18890	18890	18890	18890	0
482	20231027	121100	643475170	18890	18890	18890	18890	1
483	20231027	121000	643456280	18900	18900	18900	18900	50
484	20231027	120900	642511280	18850	18850	18850	18850	14
485	20231027	120800	642247380	18850	18850	18850	18850	1
486	20231027	120700	642228530	18930	18930	18930	18930	0
487	20231027	120600	642228530	18930	18930	18930	18930	0
488	20231027	120500	642228530	18930	18900	18930	18900	69
489	20231027	120400	640923830	18920	18920	18920	18920	0
490	20231027	120300	640923830	18920	18920	18920	18920	4
491	20231027	120200	640848150	18920	18920	18920	18920	6
492	20231027	120100	640734630	18950	18960	18960	18950	87
493	20231027	120000	639085910	18960	19070	19070	18960	14
494	20231027	115900	638819040	19150	18950	19150	18950	335
495	20231027	115800	632412550	18950	18990	19200	18890	1109
496	20231027	115700	611267900	18810	18810	18810	18810	0
497	20231027	115600	611267900	18810	18810	18810	18810	120
498	20231027	115500	609010700	18810	18830	18830	18810	8
499	20231027	115400	608860180	19050	18720	19100	18720	1316
500	20231027	115300	583964850	18770	18770	18770	18770	10
501	20231027	115200	583777150	18780	18780	18780	18780	2
502	20231027	115100	583739590	18800	18800	18800	18800	0
503	20231027	115000	583739590	18800	18800	18800	18800	0
504	20231027	114900	583739590	18800	18800	18800	18800	0
505	20231027	114800	583739590	18800	18730	18800	18730	589
506	20231027	114700	572685010	18660	18660	18660	18660	10
507	20231027	114600	572498410	18750	18750	18750	18750	0
508	20231027	114500	572498410	18750	18750	18750	18750	0
509	20231027	114400	572498410	18750	18750	18750	18750	0
510	20231027	114300	572498410	18750	18750	18750	18750	0
511	20231027	114200	572498410	18750	18750	18750	18750	60
512	20231027	114100	571373410	18750	18750	18750	18750	0
513	20231027	114000	571373410	18750	18640	18750	18640	90
514	20231027	113900	569688010	18750	18750	18750	18750	0
515	20231027	113800	569688010	18750	18690	18750	18690	1766
516	20231027	113700	536649370	18640	18640	18640	18640	0
517	20231027	113600	536649370	18640	18640	18640	18640	0
518	20231027	113500	536649370	18640	18640	18640	18640	180
519	20231027	113400	533294170	18680	18680	18680	18680	1
520	20231027	113300	533275490	18680	18680	18680	18680	0
521	20231027	113200	533275490	18680	18670	18680	18670	30
522	20231027	113100	532715130	18680	18680	18680	18680	0
523	20231027	113000	532715130	18680	18680	18680	18680	0
524	20231027	112900	532715130	18680	18680	18680	18680	0
525	20231027	112800	532715130	18680	18680	18680	18680	0
526	20231027	112700	532715130	18680	18680	18680	18680	0
527	20231027	112600	532715130	18680	18650	18680	18650	200
528	20231027	112500	528980220	18650	18650	18650	18650	0
529	20231027	112400	528980220	18650	18630	18650	18630	531
530	20231027	112300	519086150	18630	18630	18630	18630	0
531	20231027	112200	519086150	18630	18630	18630	18630	0
532	20231027	112100	519086150	18630	18630	18630	18630	50
533	20231027	112000	518154650	18630	18630	18630	18630	0
534	20231027	111900	518154650	18630	18630	18630	18630	33
535	20231027	111800	517539860	18640	18640	18640	18640	108
536	20231027	111700	515526740	18640	18640	18640	18640	3
537	20231027	111600	515470820	18640	18640	18640	18640	1
538	20231027	111500	515452180	18600	18600	18600	18600	0
539	20231027	111400	515452180	18600	18600	18600	18600	1565
540	20231027	111300	486343180	18510	18510	18510	18510	0
541	20231027	111200	486343180	18510	18510	18510	18510	0
542	20231027	111100	486343180	18510	18510	18510	18510	150
543	20231027	111000	483566680	18510	18510	18510	18510	11
544	20231027	110900	483363070	18510	18510	18510	18510	24
545	20231027	110800	482918830	18510	18510	18510	18510	33
546	20231027	110700	482308000	18580	18580	18580	18580	0
547	20231027	110600	482308000	18580	18580	18580	18580	273
548	20231027	110500	477235660	18580	18580	18580	18580	2
549	20231027	110400	477198500	18600	18600	18600	18600	43
550	20231027	110300	476398700	18600	18600	18600	18600	0
551	20231027	110200	476398700	18600	18560	18600	18520	117
552	20231027	110100	474222940	18560	18560	18560	18560	1
553	20231027	110000	474204380	18560	18560	18560	18560	14
554	20231027	105900	473944540	18560	18550	18560	18550	125
555	20231027	105800	471624590	18560	18570	18570	18560	37
556	20231027	105700	470937570	18570	18570	18570	18570	5
557	20231027	105600	470844720	18590	18590	18590	18590	1
558	20231027	105500	470826130	18590	18590	18590	18590	1
559	20231027	105400	470807540	18650	18650	18650	18650	200
560	20231027	105300	467077540	18650	18640	18650	18640	100
561	20231027	105200	465212550	18650	18590	18650	18590	250
562	20231027	105100	460556060	18630	18630	18630	18630	51
563	20231027	105000	459605930	18590	18590	18590	18590	0
564	20231027	104900	459605930	18590	18590	18590	18590	31
565	20231027	104800	459029640	18640	18640	18640	18640	384
566	20231027	104700	451871880	18640	18640	18640	18640	17
567	20231027	104600	451555000	18660	18660	18660	18660	0
568	20231027	104500	451555000	18660	18650	18660	18640	253
569	20231027	104400	446835590	18650	18640	18650	18640	161
570	20231027	104300	443834260	18630	18630	18630	18630	0
571	20231027	104200	443834260	18630	18620	18630	18620	353
572	20231027	104100	437257890	18590	18590	18610	18590	206
573	20231027	104000	433427700	18590	18590	18590	18590	0
574	20231027	103900	433427700	18590	18570	18590	18570	168
575	20231027	103800	430307610	18550	18550	18570	18550	12
576	20231027	103700	430084810	18570	18550	18570	18550	10
577	20231027	103600	429899220	18500	18500	18500	18500	0
578	20231027	103500	429899220	18500	18500	18500	18480	655
579	20231027	103400	417781740	18500	18500	18500	18500	19
580	20231027	103300	417430240	18530	18550	18550	18530	394
581	20231027	103200	410128080	18530	18530	18530	18530	39
582	20231027	103100	409405410	18500	18530	18550	18500	120
583	20231027	103000	407179940	18540	18530	18540	18530	13
584	20231027	102900	406938950	18530	18530	18530	18530	7
585	20231027	102800	406809240	18520	18530	18530	18520	69
586	20231027	102700	405531350	18520	18520	18520	18520	0
587	20231027	102600	405531350	18520	18520	18520	18520	6
588	20231027	102500	405420230	18520	18520	18540	18520	13
589	20231027	102400	405179260	18550	18570	18570	18520	28
590	20231027	102300	404659690	18570	18570	18570	18570	0
591	20231027	102200	404659690	18570	18570	18570	18570	8
592	20231027	102100	404511130	18570	18570	18570	18570	15
593	20231027	102000	404232580	18500	18540	18550	18500	1177
594	20231027	101900	382399900	18510	18490	18510	18490	1390
595	20231027	101800	356686830	18480	18480	18480	18480	4
596	20231027	101700	356612910	18480	18480	18480	18480	0
597	20231027	101600	356612910	18480	18490	18490	18480	100
598	20231027	101500	354764810	18490	18430	18500	18430	384
599	20231027	101400	347675220	18430	18430	18430	18430	50
600	20231027	101300	346753720	18430	18430	18430	18430	0
601	20231027	101200	346753720	18430	18430	18430	18430	1
602	20231027	101100	346735290	18430	18430	18430	18430	2
603	20231027	101000	346698430	18430	18430	18430	18430	102
604	20231027	100900	344818570	18440	18440	18440	18440	55
605	20231027	100800	343804370	18440	18440	18440	18440	3
606	20231027	100700	343749050	18440	18390	18440	18390	109
607	20231027	100600	341743940	18300	18300	18300	18300	10
608	20231027	100500	341560940	18390	18390	18390	18390	0
609	20231027	100400	341560940	18390	18390	18390	18390	10
610	20231027	100300	341377040	18350	18300	18350	18300	2541
611	20231027	100200	294798890	18330	18330	18330	18330	103
612	20231027	100100	292910900	18330	18330	18330	18330	0
613	20231027	100000	292910900	18330	18330	18330	18330	1
614	20231027	095900	292892570	18250	18340	18340	18250	7
615	20231027	095800	292764680	18300	18300	18300	18300	10
616	20231027	095700	292581680	18340	18330	18340	18330	30
617	20231027	095600	292031720	18350	18350	18350	18350	0
618	20231027	095500	292031720	18350	18350	18350	18350	1
619	20231027	095400	292013370	18210	18210	18210	18210	0
620	20231027	095300	292013370	18210	18350	18350	18210	283
621	20231027	095200	286855250	18350	18350	18350	18300	21
622	20231027	095100	286470170	18350	18350	18350	18350	5
623	20231027	095000	286378420	18350	18270	18350	18270	309
624	20231027	094900	280724710	18280	18180	18280	18180	68
625	20231027	094800	279483820	18190	18190	18190	18190	213
626	20231027	094700	275609350	18180	18270	18270	18180	113
627	20231027	094600	273551920	18200	18200	18200	18200	2
628	20231027	094500	273515520	18180	18190	18190	18180	143
629	20231027	094400	270915450	18200	18160	18200	18160	145
630	20231027	094300	268280370	18160	18270	18270	18160	273
631	20231027	094200	263310960	18290	18190	18290	18190	80
632	20231027	094100	261850800	18190	18180	18200	18160	874
633	20231027	094000	245960880	18190	18290	18290	18190	481
634	20231027	093900	237210750	18290	18290	18290	18290	2
635	20231027	093800	237174170	18200	18310	18310	18200	21
636	20231027	093700	236791860	18190	18190	18190	18190	86
637	20231027	093600	235227520	18190	18280	18280	18190	655
638	20231027	093500	223300160	18270	18200	18270	18190	666
639	20231027	093400	211133300	18200	18200	18200	18200	17
640	20231027	093300	210823900	18180	18200	18200	18170	93
641	20231027	093200	209133020	18200	18200	18200	18170	51
642	20231027	093100	208205830	18200	18220	18220	18200	145
643	20231027	093000	205565910	18250	18240	18250	18230	600
644	20231027	092900	194626400	18270	18230	18270	18230	428
645	20231027	092800	186820680	18220	18290	18290	18220	485
646	20231027	092700	177967770	18290	18310	18310	18290	307
647	20231027	092600	172350580	18320	18330	18330	18320	128
648	20231027	092500	170005520	18360	18360	18360	18350	1150
649	20231027	092400	148897890	18360	18360	18360	18360	0
650	20231027	092300	148897890	18360	18370	18370	18360	1284
651	20231027	092200	125322100	18380	18400	18400	18370	1167
652	20231027	092100	103873290	18400	18400	18400	18400	28
653	20231027	092000	103358090	18400	18480	18480	18400	325
654	20231027	091900	97362090	18390	18410	18410	18390	120
655	20231027	091800	95154800	18490	18490	18490	18490	3
656	20231027	091700	95099330	18490	18500	18500	18490	55
657	20231027	091600	94082090	18500	18490	18500	18490	126
658	20231027	091500	91751800	18490	18370	18490	18370	307
659	20231027	091400	86081010	18360	18360	18360	18360	0
660	20231027	091300	86081010	18360	18370	18370	18360	392
661	20231027	091200	78881960	18380	18390	18390	18380	73
662	20231027	091100	77539780	18490	18450	18490	18400	154
663	20231027	091000	74703370	18450	18500	18500	18450	119
664	20231027	090900	72504820	18500	18570	18570	18500	636
665	20231027	090800	60698590	18580	18580	18580	18580	161
666	20231027	090700	57707210	18590	18660	18660	18590	301
667	20231027	090600	52111550	18660	18660	18660	18660	0
668	20231027	090500	52111550	18660	18660	18660	18660	2
669	20231027	090400	52074230	18670	18600	18670	18600	123
670	20231027	090300	49786150	18570	18610	18700	18560	324
671	20231027	090200	43768960	18610	18600	18730	18600	469
672	20231027	090100	35040270	18610	18610	18610	18610	82
673	20231027	090000	33514250	18690	18560	18700	18560	1794