KissMeData/263720/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	203200	549936060	17640	17640	17640	17640	1084
3	20231027	203100	549936060	17640	17640	17640	17640	0
4	20231027	203000	549936060	17640	17640	17640	17640	0
5	20231027	202900	549936060	17640	17640	17640	17640	0
6	20231027	202800	549936060	17640	17640	17640	17640	0
7	20231027	202700	549936060	17640	17640	17640	17640	0
8	20231027	202600	549936060	17640	17640	17640	17640	0
9	20231027	202500	549936060	17640	17640	17640	17640	0
10	20231027	202400	549936060	17640	17640	17640	17640	0
11	20231027	202300	549936060	17640	17640	17640	17640	0
12	20231027	202200	549936060	17640	17640	17640	17640	0
13	20231027	202100	549936060	17640	17640	17640	17640	0
14	20231027	202000	549936060	17640	17640	17640	17640	0
15	20231027	201900	549936060	17640	17640	17640	17640	0
16	20231027	201800	549936060	17640	17640	17640	17640	0
17	20231027	201700	549936060	17640	17640	17640	17640	0
18	20231027	201600	549936060	17640	17640	17640	17640	0
19	20231027	201500	549936060	17640	17640	17640	17640	0
20	20231027	201400	549936060	17640	17640	17640	17640	0
21	20231027	201300	549936060	17640	17640	17640	17640	0
22	20231027	201200	549936060	17640	17640	17640	17640	0
23	20231027	201100	549936060	17640	17640	17640	17640	0
24	20231027	201000	549936060	17640	17640	17640	17640	0
25	20231027	200900	549936060	17640	17640	17640	17640	0
26	20231027	200800	549936060	17640	17640	17640	17640	0
27	20231027	200700	549936060	17640	17640	17640	17640	0
28	20231027	200600	549936060	17640	17640	17640	17640	0
29	20231027	200500	549936060	17640	17640	17640	17640	0
30	20231027	200400	549936060	17640	17640	17640	17640	0
31	20231027	200300	549936060	17640	17640	17640	17640	0
32	20231027	200200	549936060	17640	17640	17640	17640	1084
33	20231027	200100	549936060	17640	17640	17640	17640	0
34	20231027	200000	549936060	17640	17640	17640	17640	0
35	20231027	195900	549936060	17640	17640	17640	17640	0
36	20231027	195800	549936060	17640	17640	17640	17640	0
37	20231027	195700	549936060	17640	17640	17640	17640	0
38	20231027	195600	549936060	17640	17640	17640	17640	0
39	20231027	195500	549936060	17640	17640	17640	17640	0
40	20231027	195400	549936060	17640	17640	17640	17640	0
41	20231027	195300	549936060	17640	17640	17640	17640	0
42	20231027	195200	549936060	17640	17640	17640	17640	0
43	20231027	195100	549936060	17640	17640	17640	17640	0
44	20231027	195000	549936060	17640	17640	17640	17640	0
45	20231027	194900	549936060	17640	17640	17640	17640	0
46	20231027	194800	549936060	17640	17640	17640	17640	0
47	20231027	194700	549936060	17640	17640	17640	17640	0
48	20231027	194600	549936060	17640	17640	17640	17640	0
49	20231027	194500	549936060	17640	17640	17640	17640	0
50	20231027	194400	549936060	17640	17640	17640	17640	0
51	20231027	194300	549936060	17640	17640	17640	17640	0
52	20231027	194200	549936060	17640	17640	17640	17640	0
53	20231027	194100	549936060	17640	17640	17640	17640	0
54	20231027	194000	549936060	17640	17640	17640	17640	0
55	20231027	193900	549936060	17640	17640	17640	17640	0
56	20231027	193800	549936060	17640	17640	17640	17640	0
57	20231027	193700	549936060	17640	17640	17640	17640	0
58	20231027	193600	549936060	17640	17640	17640	17640	0
59	20231027	193500	549936060	17640	17640	17640	17640	0
60	20231027	193400	549936060	17640	17640	17640	17640	0
61	20231027	193300	549936060	17640	17640	17640	17640	0
62	20231027	193200	549936060	17640	17640	17640	17640	1084
63	20231027	193100	549936060	17640	17640	17640	17640	0
64	20231027	193000	549936060	17640	17640	17640	17640	0
65	20231027	192900	549936060	17640	17640	17640	17640	0
66	20231027	192800	549936060	17640	17640	17640	17640	0
67	20231027	192700	549936060	17640	17640	17640	17640	0
68	20231027	192600	549936060	17640	17640	17640	17640	0
69	20231027	192500	549936060	17640	17640	17640	17640	0
70	20231027	192400	549936060	17640	17640	17640	17640	0
71	20231027	192300	549936060	17640	17640	17640	17640	0
72	20231027	192200	549936060	17640	17640	17640	17640	0
73	20231027	192100	549936060	17640	17640	17640	17640	0
74	20231027	192000	549936060	17640	17640	17640	17640	0
75	20231027	191900	549936060	17640	17640	17640	17640	0
76	20231027	191800	549936060	17640	17640	17640	17640	0
77	20231027	191700	549936060	17640	17640	17640	17640	0
78	20231027	191600	549936060	17640	17640	17640	17640	0
79	20231027	191500	549936060	17640	17640	17640	17640	0
80	20231027	191400	549936060	17640	17640	17640	17640	0
81	20231027	191300	549936060	17640	17640	17640	17640	0
82	20231027	191200	549936060	17640	17640	17640	17640	0
83	20231027	191100	549936060	17640	17640	17640	17640	0
84	20231027	191000	549936060	17640	17640	17640	17640	0
85	20231027	190900	549936060	17640	17640	17640	17640	0
86	20231027	190800	549936060	17640	17640	17640	17640	0
87	20231027	190700	549936060	17640	17640	17640	17640	0
88	20231027	190600	549936060	17640	17640	17640	17640	0
89	20231027	190500	549936060	17640	17640	17640	17640	0
90	20231027	190400	549936060	17640	17640	17640	17640	0
91	20231027	190300	549936060	17640	17640	17640	17640	0
92	20231027	190200	549936060	17640	17640	17640	17640	1084
93	20231027	190100	549936060	17640	17640	17640	17640	0
94	20231027	190000	549936060	17640	17640	17640	17640	0
95	20231027	185900	549936060	17640	17640	17640	17640	0
96	20231027	185800	549936060	17640	17640	17640	17640	0
97	20231027	185700	549936060	17640	17640	17640	17640	0
98	20231027	185600	549936060	17640	17640	17640	17640	0
99	20231027	185500	549936060	17640	17640	17640	17640	0
100	20231027	185400	549936060	17640	17640	17640	17640	0
101	20231027	185300	549936060	17640	17640	17640	17640	0
102	20231027	185200	549936060	17640	17640	17640	17640	0
103	20231027	185100	549936060	17640	17640	17640	17640	0
104	20231027	185000	549936060	17640	17640	17640	17640	0
105	20231027	184900	549936060	17640	17640	17640	17640	0
106	20231027	184800	549936060	17640	17640	17640	17640	0
107	20231027	184700	549936060	17640	17640	17640	17640	0
108	20231027	184600	549936060	17640	17640	17640	17640	0
109	20231027	184500	549936060	17640	17640	17640	17640	0
110	20231027	184400	549936060	17640	17640	17640	17640	0
111	20231027	184300	549936060	17640	17640	17640	17640	0
112	20231027	184200	549936060	17640	17640	17640	17640	0
113	20231027	184100	549936060	17640	17640	17640	17640	0
114	20231027	184000	549936060	17640	17640	17640	17640	0
115	20231027	183900	549936060	17640	17640	17640	17640	0
116	20231027	183800	549936060	17640	17640	17640	17640	0
117	20231027	183700	549936060	17640	17640	17640	17640	0
118	20231027	183600	549936060	17640	17640	17640	17640	0
119	20231027	183500	549936060	17640	17640	17640	17640	0
120	20231027	183400	549936060	17640	17640	17640	17640	0
121	20231027	183300	549936060	17640	17640	17640	17640	0
122	20231027	183200	549936060	17640	17640	17640	17640	1084
123	20231027	183100	549936060	17640	17640	17640	17640	0
124	20231027	183000	549936060	17640	17640	17640	17640	0
125	20231027	182900	549936060	17640	17640	17640	17640	0
126	20231027	182800	549936060	17640	17640	17640	17640	0
127	20231027	182700	549936060	17640	17640	17640	17640	0
128	20231027	182600	549936060	17640	17640	17640	17640	0
129	20231027	182500	549936060	17640	17640	17640	17640	0
130	20231027	182400	549936060	17640	17640	17640	17640	0
131	20231027	182300	549936060	17640	17640	17640	17640	0
132	20231027	182200	549936060	17640	17640	17640	17640	0
133	20231027	182100	549936060	17640	17640	17640	17640	0
134	20231027	182000	549936060	17640	17640	17640	17640	0
135	20231027	181900	549936060	17640	17640	17640	17640	0
136	20231027	181800	549936060	17640	17640	17640	17640	0
137	20231027	181700	549936060	17640	17640	17640	17640	0
138	20231027	181600	549936060	17640	17640	17640	17640	0
139	20231027	181500	549936060	17640	17640	17640	17640	0
140	20231027	181400	549936060	17640	17640	17640	17640	0
141	20231027	181300	549936060	17640	17640	17640	17640	0
142	20231027	181200	549936060	17640	17640	17640	17640	0
143	20231027	181100	549936060	17640	17640	17640	17640	0
144	20231027	181000	549936060	17640	17640	17640	17640	0
145	20231027	180900	549936060	17640	17640	17640	17640	0
146	20231027	180800	549936060	17640	17640	17640	17640	0
147	20231027	180700	549936060	17640	17640	17640	17640	0
148	20231027	180600	549936060	17640	17640	17640	17640	0
149	20231027	180500	549936060	17640	17640	17640	17640	0
150	20231027	180400	549936060	17640	17640	17640	17640	0
151	20231027	180300	549936060	17640	17640	17640	17640	0
152	20231027	180200	549936060	17640	17640	17640	17640	1084
153	20231027	180100	549936060	17640	17640	17640	17640	0
154	20231027	180000	549936060	17640	17640	17640	17640	0
155	20231027	175900	549936060	17640	17640	17640	17640	0
156	20231027	175800	549936060	17640	17640	17640	17640	0
157	20231027	175700	549936060	17640	17640	17640	17640	0
158	20231027	175600	549936060	17640	17640	17640	17640	0
159	20231027	175500	549936060	17640	17640	17640	17640	0
160	20231027	175400	549936060	17640	17640	17640	17640	0
161	20231027	175300	549936060	17640	17640	17640	17640	0
162	20231027	175200	549936060	17640	17640	17640	17640	0
163	20231027	175100	549936060	17640	17640	17640	17640	0
164	20231027	175000	549936060	17640	17640	17640	17640	0
165	20231027	174900	549936060	17640	17640	17640	17640	0
166	20231027	174800	549936060	17640	17640	17640	17640	0
167	20231027	174700	549936060	17640	17640	17640	17640	0
168	20231027	174600	549936060	17640	17640	17640	17640	0
169	20231027	174500	549936060	17640	17640	17640	17640	0
170	20231027	174400	549936060	17640	17640	17640	17640	0
171	20231027	174300	549936060	17640	17640	17640	17640	0
172	20231027	174200	549936060	17640	17640	17640	17640	0
173	20231027	174100	549936060	17640	17640	17640	17640	0
174	20231027	174000	549936060	17640	17640	17640	17640	0
175	20231027	173900	549936060	17640	17640	17640	17640	0
176	20231027	173800	549936060	17640	17640	17640	17640	0
177	20231027	173700	549936060	17640	17640	17640	17640	0
178	20231027	173600	549936060	17640	17640	17640	17640	0
179	20231027	173500	549936060	17640	17640	17640	17640	0
180	20231027	173400	549936060	17640	17640	17640	17640	0
181	20231027	173300	549936060	17640	17640	17640	17640	0
182	20231027	173200	549936060	17640	17640	17640	17640	1084
183	20231027	173100	549936060	17640	17640	17640	17640	0
184	20231027	173000	549936060	17640	17640	17640	17640	0
185	20231027	172900	549936060	17640	17640	17640	17640	0
186	20231027	172800	549936060	17640	17640	17640	17640	0
187	20231027	172700	549936060	17640	17640	17640	17640	0
188	20231027	172600	549936060	17640	17640	17640	17640	0
189	20231027	172500	549936060	17640	17640	17640	17640	0
190	20231027	172400	549936060	17640	17640	17640	17640	0
191	20231027	172300	549936060	17640	17640	17640	17640	0
192	20231027	172200	549936060	17640	17640	17640	17640	0
193	20231027	172100	549936060	17640	17640	17640	17640	0
194	20231027	172000	549936060	17640	17640	17640	17640	0
195	20231027	171900	549936060	17640	17640	17640	17640	0
196	20231027	171800	549936060	17640	17640	17640	17640	0
197	20231027	171700	549936060	17640	17640	17640	17640	0
198	20231027	171600	549936060	17640	17640	17640	17640	0
199	20231027	171500	549936060	17640	17640	17640	17640	0
200	20231027	171400	549936060	17640	17640	17640	17640	0
201	20231027	171300	549936060	17640	17640	17640	17640	0
202	20231027	171200	549936060	17640	17640	17640	17640	0
203	20231027	171100	549936060	17640	17640	17640	17640	0
204	20231027	171000	549936060	17640	17640	17640	17640	0
205	20231027	170900	549936060	17640	17640	17640	17640	0
206	20231027	170800	549936060	17640	17640	17640	17640	0
207	20231027	170700	549936060	17640	17640	17640	17640	0
208	20231027	170600	549936060	17640	17640	17640	17640	0
209	20231027	170500	549936060	17640	17640	17640	17640	0
210	20231027	170400	549936060	17640	17640	17640	17640	0
211	20231027	170300	549936060	17640	17640	17640	17640	0
212	20231027	170200	549936060	17640	17640	17640	17640	1084
213	20231027	170100	549936060	17640	17640	17640	17640	0
214	20231027	170000	549936060	17640	17640	17640	17640	0
215	20231027	165900	549936060	17640	17640	17640	17640	0
216	20231027	165800	549936060	17640	17640	17640	17640	0
217	20231027	165700	549936060	17640	17640	17640	17640	0
218	20231027	165600	549936060	17640	17640	17640	17640	0
219	20231027	165500	549936060	17640	17640	17640	17640	0
220	20231027	165400	549936060	17640	17640	17640	17640	0
221	20231027	165300	549936060	17640	17640	17640	17640	0
222	20231027	165200	549936060	17640	17640	17640	17640	0
223	20231027	165100	549936060	17640	17640	17640	17640	0
224	20231027	165000	549936060	17640	17640	17640	17640	0
225	20231027	164900	549936060	17640	17640	17640	17640	0
226	20231027	164800	549936060	17640	17640	17640	17640	0
227	20231027	164700	549936060	17640	17640	17640	17640	0
228	20231027	164600	549936060	17640	17640	17640	17640	0
229	20231027	164500	549936060	17640	17640	17640	17640	0
230	20231027	164400	549936060	17640	17640	17640	17640	0
231	20231027	164300	549936060	17640	17640	17640	17640	0
232	20231027	164200	549936060	17640	17640	17640	17640	0
233	20231027	164100	549936060	17640	17640	17640	17640	0
234	20231027	164000	549936060	17640	17640	17640	17640	0
235	20231027	163900	549936060	17640	17640	17640	17640	0
236	20231027	163800	549936060	17640	17640	17640	17640	0
237	20231027	163700	549936060	17640	17640	17640	17640	0
238	20231027	163600	549936060	17640	17640	17640	17640	0
239	20231027	163500	549936060	17640	17640	17640	17640	0
240	20231027	163400	549936060	17640	17640	17640	17640	0
241	20231027	163300	549936060	17640	17640	17640	17640	0
242	20231027	163200	549936060	17640	17640	17640	17640	1084
243	20231027	163100	549936060	17640	17640	17640	17640	0
244	20231027	163000	549936060	17640	17640	17640	17640	0
245	20231027	162900	549936060	17640	17640	17640	17640	0
246	20231027	162800	549936060	17640	17640	17640	17640	0
247	20231027	162700	549936060	17640	17640	17640	17640	0
248	20231027	162600	549936060	17640	17640	17640	17640	0
249	20231027	162500	549936060	17640	17640	17640	17640	0
250	20231027	162400	549936060	17640	17640	17640	17640	0
251	20231027	162300	549936060	17640	17640	17640	17640	0
252	20231027	162200	549936060	17640	17640	17640	17640	0
253	20231027	162100	549936060	17640	17640	17640	17640	0
254	20231027	162000	549936060	17640	17640	17640	17640	0
255	20231027	161900	549936060	17640	17640	17640	17640	0
256	20231027	161800	549936060	17640	17640	17640	17640	0
257	20231027	161700	549936060	17640	17640	17640	17640	0
258	20231027	161600	549936060	17640	17640	17640	17640	0
259	20231027	161500	549936060	17640	17640	17640	17640	0
260	20231027	161400	549936060	17640	17640	17640	17640	0
261	20231027	161300	549936060	17640	17640	17640	17640	0
262	20231027	161200	549936060	17640	17640	17640	17640	0
263	20231027	161100	549936060	17640	17640	17640	17640	0
264	20231027	161000	549936060	17640	17640	17640	17640	0
265	20231027	160900	549936060	17640	17640	17640	17640	0
266	20231027	160800	549936060	17640	17640	17640	17640	0
267	20231027	160700	549936060	17640	17640	17640	17640	0
268	20231027	160600	549936060	17640	17640	17640	17640	0
269	20231027	160500	549936060	17640	17640	17640	17640	0
270	20231027	160400	549936060	17640	17640	17640	17640	0
271	20231027	160300	549936060	17640	17640	17640	17640	0
272	20231027	160200	549936060	17640	17640	17640	17640	1084
273	20231027	160100	549936060	17640	17640	17640	17640	0
274	20231027	160000	549936060	17640	17640	17640	17640	0
275	20231027	155900	549936060	17640	17640	17640	17640	0
276	20231027	155800	549936060	17640	17640	17640	17640	0
277	20231027	155700	549936060	17640	17640	17640	17640	0
278	20231027	155600	549936060	17640	17640	17640	17640	0
279	20231027	155500	549936060	17640	17640	17640	17640	0
280	20231027	155400	549936060	17640	17640	17640	17640	0
281	20231027	155300	549936060	17640	17640	17640	17640	0
282	20231027	155200	549936060	17640	17640	17640	17640	0
283	20231027	155100	549936060	17640	17640	17640	17640	0
284	20231027	155000	549936060	17640	17640	17640	17640	0
285	20231027	154900	549936060	17640	17640	17640	17640	0
286	20231027	154800	549936060	17640	17640	17640	17640	0
287	20231027	154700	549936060	17640	17640	17640	17640	0
288	20231027	154600	549936060	17640	17640	17640	17640	0
289	20231027	154500	549936060	17640	17640	17640	17640	0
290	20231027	154400	549936060	17640	17640	17640	17640	0
291	20231027	154300	549936060	17640	17640	17640	17640	0
292	20231027	154200	549936060	17640	17640	17640	17640	0
293	20231027	154100	549936060	17640	17640	17640	17640	0
294	20231027	154000	549936060	17640	17640	17640	17640	0
295	20231027	153900	549936060	17640	17640	17640	17640	0
296	20231027	153800	549936060	17640	17640	17640	17640	0
297	20231027	153700	549936060	17640	17640	17640	17640	0
298	20231027	153600	549936060	17640	17640	17640	17640	0
299	20231027	153500	549936060	17640	17640	17640	17640	0
300	20231027	153400	549936060	17640	17640	17640	17640	0
301	20231027	153300	549936060	17640	17640	17640	17640	0
302	20231027	153200	549936060	17640	17640	17640	17640	1084
303	20231027	153100	549936060	17640	17640	17640	17640	0
304	20231027	153000	549936060	17640	17640	17640	17640	1084
305	20231027	152900	530814300	17660	17660	17660	17660	0
306	20231027	152800	530814300	17660	17660	17660	17660	0
307	20231027	152700	530814300	17660	17660	17660	17660	0
308	20231027	152600	530814300	17660	17660	17660	17660	0
309	20231027	152500	530814300	17660	17660	17660	17660	0
310	20231027	152400	530814300	17660	17660	17660	17660	0
311	20231027	152300	530814300	17660	17660	17660	17660	0
312	20231027	152200	530814300	17660	17660	17660	17660	0
313	20231027	152100	530814300	17660	17660	17660	17660	0
314	20231027	152000	530814300	17660	17660	17660	17660	0
315	20231027	151900	530814300	17660	17660	17660	17660	191
316	20231027	151800	527441240	17660	17660	17660	17660	18
317	20231027	151700	527123360	17660	17660	17660	17660	3
318	20231027	151600	527070380	17660	17660	17660	17660	3
319	20231027	151500	527017400	17660	17670	17670	17660	292
320	20231027	151400	521858050	17670	17670	17670	17670	6
321	20231027	151300	521752030	17670	17680	17680	17670	135
322	20231027	151200	519366270	17680	17710	17710	17680	132
323	20231027	151100	517031630	17710	17710	17710	17710	0
324	20231027	151000	517031630	17710	17710	17710	17710	0
325	20231027	150900	517031630	17710	17710	17710	17710	6
326	20231027	150800	516925370	17710	17710	17710	17710	0
327	20231027	150700	516925370	17710	17710	17710	17710	2
328	20231027	150600	516889950	17690	17690	17690	17690	0
329	20231027	150500	516889950	17690	17690	17690	17690	2
330	20231027	150400	516854570	17710	17700	17710	17700	9
331	20231027	150300	516695210	17680	17680	17680	17680	3
332	20231027	150200	516642170	17680	17680	17680	17680	15
333	20231027	150100	516376970	17680	17720	17720	17680	146
334	20231027	150000	513793710	17740	17730	17740	17730	7
335	20231027	145900	513669550	17710	17720	17720	17710	127
336	20231027	145800	511419250	17730	17710	17730	17710	4
337	20231027	145700	511348390	17710	17710	17710	17710	3
338	20231027	145600	511295260	17720	17720	17720	17720	0
339	20231027	145500	511295260	17720	17720	17720	17720	0
340	20231027	145400	511295260	17720	17720	17720	17720	0
341	20231027	145300	511295260	17720	17720	17720	17720	0
342	20231027	145200	511295260	17720	17720	17720	17720	38
343	20231027	145100	510621900	17720	17720	17720	17720	1
344	20231027	145000	510604180	17720	17680	17720	17680	65
345	20231027	144900	509454010	17680	17680	17680	17680	0
346	20231027	144800	509454010	17680	17680	17680	17680	0
347	20231027	144700	509454010	17680	17680	17680	17680	1
348	20231027	144600	509436330	17680	17680	17680	17680	0
349	20231027	144500	509436330	17680	17680	17680	17680	10
350	20231027	144400	509259530	17670	17680	17680	17670	33
351	20231027	144300	508676230	17670	17670	17670	17670	7
352	20231027	144200	508552540	17660	17660	17660	17660	0
353	20231027	144100	508552540	17660	17670	17670	17660	15
354	20231027	144000	508287630	17660	17690	17690	17660	181
355	20231027	143900	505086440	17700	17760	17760	17700	185
356	20231027	143800	501811230	17830	17830	17830	17830	0
357	20231027	143700	501811230	17830	17830	17830	17830	0
358	20231027	143600	501811230	17830	17830	17830	17830	0
359	20231027	143500	501811230	17830	17830	17830	17830	0
360	20231027	143400	501811230	17830	17830	17830	17830	0
361	20231027	143300	501811230	17830	17770	17830	17770	62
362	20231027	143200	500706070	17830	17830	17830	17830	0
363	20231027	143100	500706070	17830	17830	17830	17830	0
364	20231027	143000	500706070	17830	17830	17830	17830	0
365	20231027	142900	500706070	17830	17810	17830	17800	156
366	20231027	142800	497926400	17810	17810	17810	17810	0
367	20231027	142700	497926400	17810	17800	17810	17800	94
368	20231027	142600	496252370	17830	17820	17830	17820	22
369	20231027	142500	495860220	17850	17760	17850	17760	150
370	20231027	142400	493189290	17750	17750	17750	17750	18
371	20231027	142300	492869790	17850	17700	17850	17700	421
372	20231027	142200	485391950	17700	17700	17700	17700	0
373	20231027	142100	485391950	17700	17700	17700	17700	0
374	20231027	142000	485391950	17700	17700	17700	17700	0
375	20231027	141900	485391950	17700	17700	17700	17700	0
376	20231027	141800	485391950	17700	17700	17700	17700	0
377	20231027	141700	485391950	17700	17700	17700	17700	0
378	20231027	141600	485391950	17700	17700	17700	17700	0
379	20231027	141500	485391950	17700	17700	17700	17700	0
380	20231027	141400	485391950	17700	17700	17700	17700	9
381	20231027	141300	485232650	17800	17800	17800	17800	0
382	20231027	141200	485232650	17800	17800	17800	17800	0
383	20231027	141100	485232650	17800	17800	17800	17800	0
384	20231027	141000	485232650	17800	17800	17800	17800	0
385	20231027	140900	485232650	17800	17800	17800	17800	0
386	20231027	140800	485232650	17800	17800	17800	17800	0
387	20231027	140700	485232650	17800	17800	17800	17800	0
388	20231027	140600	485232650	17800	17690	17800	17690	120
389	20231027	140500	483103150	17690	17690	17690	17690	12
390	20231027	140400	482890870	17690	17690	17690	17690	100
391	20231027	140300	481121870	17690	17690	17690	17690	0
392	20231027	140200	481121870	17690	17690	17690	17690	1
393	20231027	140100	481104180	17690	17690	17690	17690	0
394	20231027	140000	481104180	17690	17670	17690	17670	36
395	20231027	135900	480467720	17660	17660	17660	17660	20
396	20231027	135800	480114520	17650	17650	17650	17650	106
397	20231027	135700	478243620	17650	17650	17650	17650	9
398	20231027	135600	478084770	17650	17650	17650	17650	6
399	20231027	135500	477978870	17650	17650	17650	17650	52
400	20231027	135400	477061070	17650	17650	17660	17650	10
401	20231027	135300	476884560	17660	17670	17670	17660	8
402	20231027	135200	476743260	17650	17650	17650	17650	0
403	20231027	135100	476743260	17650	17660	17660	17650	148
404	20231027	135000	474131020	17650	17700	17700	17650	107
405	20231027	134900	472241710	17700	17700	17700	17700	0
406	20231027	134800	472241710	17700	17700	17700	17700	10
407	20231027	134700	472064710	17710	17700	17710	17700	15
408	20231027	134600	471799130	17700	17700	17700	17700	10
409	20231027	134500	471622130	17700	17700	17700	17700	0
410	20231027	134400	471622130	17700	17700	17700	17700	0
411	20231027	134300	471622130	17700	17700	17700	17700	0
412	20231027	134200	471622130	17700	17700	17700	17700	0
413	20231027	134100	471622130	17700	17700	17700	17700	3
414	20231027	134000	471569030	17700	17700	17700	17700	8
415	20231027	133900	471427430	17690	17680	17690	17680	345
416	20231027	133800	465324590	17660	17650	17680	17650	273
417	20231027	133700	460501060	17680	17670	17680	17670	32
418	20231027	133600	459935510	17680	17680	17680	17680	1
419	20231027	133500	459917830	17690	17690	17690	17690	0
420	20231027	133400	459917830	17690	17690	17690	17690	0
421	20231027	133300	459917830	17690	17690	17690	17690	0
422	20231027	133200	459917830	17690	17690	17690	17690	1
423	20231027	133100	459900140	17660	17660	17660	17660	10
424	20231027	133000	459723540	17690	17650	17690	17650	2
425	20231027	132900	459688200	17690	17670	17780	17670	542
426	20231027	132800	450101210	17660	17680	17680	17660	4
427	20231027	132700	450030550	17710	17710	17710	17710	0
428	20231027	132600	450030550	17710	17680	17780	17680	78
429	20231027	132500	448650120	17690	17690	17690	17690	0
430	20231027	132400	448650120	17690	17690	17690	17690	0
431	20231027	132300	448650120	17690	17680	17690	17680	8
432	20231027	132200	448508670	17680	17660	17680	17660	106
433	20231027	132100	446636570	17660	17660	17660	17660	4
434	20231027	132000	446565930	17680	17680	17680	17680	0
435	20231027	131900	446565930	17680	17680	17680	17680	0
436	20231027	131800	446565930	17680	17680	17680	17680	40
437	20231027	131700	445858730	17700	17700	17700	17700	0
438	20231027	131600	445858730	17700	17670	17710	17670	52
439	20231027	131500	444938530	17670	17670	17670	17670	122
440	20231027	131400	442782790	17680	17700	17700	17680	53
441	20231027	131300	441845030	17740	17740	17740	17740	0
442	20231027	131200	441845030	17740	17740	17740	17740	0
443	20231027	131100	441845030	17740	17740	17740	17740	0
444	20231027	131000	441845030	17740	17710	17740	17710	128
445	20231027	130900	439577590	17700	17700	17700	17700	4
446	20231027	130800	439506790	17710	17730	17730	17710	4
447	20231027	130700	439435930	17740	17740	17740	17740	0
448	20231027	130600	439435930	17740	17740	17740	17740	0
449	20231027	130500	439435930	17740	17740	17740	17740	0
450	20231027	130400	439435930	17740	17740	17740	17740	8
451	20231027	130300	439294010	17730	17710	17730	17710	39
452	20231027	130200	438602890	17710	17710	17710	17710	0
453	20231027	130100	438602890	17710	17710	17710	17710	91
454	20231027	130000	436991280	17710	17700	17710	17700	21
455	20231027	125900	436619570	17710	17710	17710	17710	0
456	20231027	125800	436619570	17710	17710	17710	17710	1
457	20231027	125700	436601860	17710	17710	17710	17710	0
458	20231027	125600	436601860	17710	17710	17710	17710	60
459	20231027	125500	435539260	17710	17700	17710	17700	33
460	20231027	125400	434955060	17700	17700	17700	17700	9
461	20231027	125300	434795760	17700	17700	17700	17700	0
462	20231027	125200	434795760	17700	17710	17710	17700	9
463	20231027	125100	434636440	17730	17730	17730	17730	120
464	20231027	125000	432508840	17730	17730	17730	17730	221
465	20231027	124900	428590510	17740	17770	17770	17740	446
466	20231027	124800	420673790	17770	17770	17770	17770	0
467	20231027	124700	420673790	17770	17770	17770	17770	8
468	20231027	124600	420531630	17770	17770	17770	17770	6
469	20231027	124500	420425010	17770	17770	17770	17770	6
470	20231027	124400	420318390	17770	17770	17770	17770	3
471	20231027	124300	420265080	17770	17770	17770	17770	3
472	20231027	124200	420211770	17770	17770	17770	17770	5
473	20231027	124100	420122920	17770	17780	17780	17770	8
474	20231027	124000	419980750	17770	17770	17770	17770	1
475	20231027	123900	419962980	17760	17760	17760	17760	0
476	20231027	123800	419962980	17760	17760	17760	17760	0
477	20231027	123700	419962980	17760	17760	17760	17760	0
478	20231027	123600	419962980	17760	17760	17760	17760	20
479	20231027	123500	419607780	17760	17750	17770	17750	206
480	20231027	123400	415947400	17750	17810	17810	17750	1040
481	20231027	123300	397449930	17810	17830	17830	17810	410
482	20231027	123200	390140470	17830	17830	17830	17830	0
483	20231027	123100	390140470	17830	17830	17830	17830	1
484	20231027	123000	390122640	17830	17830	17830	17830	0
485	20231027	122900	390122640	17830	17830	17830	17830	1
486	20231027	122800	390104810	17830	17830	17830	17830	1
487	20231027	122700	390086980	17830	17830	17830	17830	14
488	20231027	122600	389837360	17830	17830	17830	17830	0
489	20231027	122500	389837360	17830	17830	17830	17830	1
490	20231027	122400	389819530	17830	17830	17830	17830	2
491	20231027	122300	389783870	17830	17860	17860	17830	125
492	20231027	122200	387552790	17860	17860	17860	17860	32
493	20231027	122100	386981270	17860	17860	17860	17860	0
494	20231027	122000	386981270	17860	17860	17860	17860	0
495	20231027	121900	386981270	17860	17860	17860	17860	1
496	20231027	121800	386963410	17860	17860	17860	17860	64
497	20231027	121700	385820370	17860	17860	17860	17860	0
498	20231027	121600	385820370	17860	17860	17860	17860	1
499	20231027	121500	385802510	17920	17920	17920	17920	0
500	20231027	121400	385802510	17920	17920	17920	17920	0
501	20231027	121300	385802510	17920	17920	17920	17920	0
502	20231027	121200	385802510	17920	17920	17920	17920	0
503	20231027	121100	385802510	17920	17920	17920	17920	0
504	20231027	121000	385802510	17920	17920	17920	17920	0
505	20231027	120900	385802510	17920	17920	17920	17920	1
506	20231027	120800	385784590	17870	17870	17910	17870	12
507	20231027	120700	385569870	17870	17870	17870	17870	0
508	20231027	120600	385569870	17870	17870	17870	17870	0
509	20231027	120500	385569870	17870	17870	17870	17870	2
510	20231027	120400	385534130	17870	17870	17870	17870	0
511	20231027	120300	385534130	17870	17870	17870	17870	0
512	20231027	120200	385534130	17870	17870	17870	17870	24
513	20231027	120100	385105250	17870	17870	17870	17870	2
514	20231027	120000	385069510	17880	17880	17880	17880	0
515	20231027	115900	385069510	17880	17870	17880	17870	11
516	20231027	115800	384872850	17870	17880	17880	17870	33
517	20231027	115700	384282850	17880	17880	17880	17880	0
518	20231027	115600	384282850	17880	17880	17880	17880	2
519	20231027	115500	384247090	17900	17900	17900	17900	1
520	20231027	115400	384229190	17900	17900	17900	17900	4
521	20231027	115300	384157590	17900	17900	17900	17900	6
522	20231027	115200	384050190	17920	17920	17920	17920	0
523	20231027	115100	384050190	17920	17920	17920	17920	87
524	20231027	115000	382491150	17930	17930	17930	17930	7
525	20231027	114900	382365640	17930	17930	17930	17930	2
526	20231027	114800	382329780	17930	17930	17930	17930	6
527	20231027	114700	382222200	17930	17930	17930	17930	3
528	20231027	114600	382168410	17930	17930	17930	17930	3
529	20231027	114500	382114620	17950	17950	17950	17950	0
530	20231027	114400	382114620	17950	17950	17950	17950	0
531	20231027	114300	382114620	17950	17950	17950	17950	0
532	20231027	114200	382114620	17950	17950	17970	17950	120
533	20231027	114100	379960340	17950	17950	17950	17950	0
534	20231027	114000	379960340	17950	17950	17950	17950	0
535	20231027	113900	379960340	17950	17950	17950	17950	0
536	20231027	113800	379960340	17950	17940	17950	17940	33
537	20231027	113700	379368270	17940	17940	17940	17940	0
538	20231027	113600	379368270	17940	17940	17940	17940	0
539	20231027	113500	379368270	17940	17940	17940	17940	0
540	20231027	113400	379368270	17940	17940	17940	17940	0
541	20231027	113300	379368270	17940	17940	17940	17940	0
542	20231027	113200	379368270	17940	17940	17940	17940	1
543	20231027	113100	379350330	17930	17900	17930	17900	8
544	20231027	113000	379206950	17930	17940	17940	17930	13
545	20231027	112900	378973810	17950	17950	17950	17950	0
546	20231027	112800	378973810	17950	17950	17950	17950	0
547	20231027	112700	378973810	17950	17950	17950	17950	38
548	20231027	112600	378291710	17940	17930	17940	17930	138
549	20231027	112500	375816230	17920	17900	17920	17900	581
550	20231027	112400	365415990	17880	17870	17890	17870	535
551	20231027	112300	355850590	17860	17860	17860	17860	0
552	20231027	112200	355850590	17860	17860	17860	17860	2
553	20231027	112100	355814870	17840	17870	17870	17840	25
554	20231027	112000	355368270	17840	17840	17840	17840	47
555	20231027	111900	354529790	17860	17840	17860	17840	3
556	20231027	111800	354476250	17840	17840	17840	17840	0
557	20231027	111700	354476250	17840	17840	17840	17840	0
558	20231027	111600	354476250	17840	17840	17840	17840	12
559	20231027	111500	354262170	17820	17820	17820	17820	3
560	20231027	111400	354208710	17810	17810	17810	17810	0
561	20231027	111300	354208710	17810	17810	17810	17810	0
562	20231027	111200	354208710	17810	17810	17810	17810	3
563	20231027	111100	354155280	17810	17880	17880	17810	108
564	20231027	111000	352225010	17870	17790	17870	17790	61
565	20231027	110900	351137480	17750	17780	17790	17750	77
566	20231027	110800	349768320	17750	17750	17750	17750	0
567	20231027	110700	349768320	17750	17750	17750	17750	11
568	20231027	110600	349573070	17750	17750	17750	17750	0
569	20231027	110500	349573070	17750	17780	17780	17750	101
570	20231027	110400	347777470	17750	17780	17780	17750	11
571	20231027	110300	347582100	17780	17780	17780	17780	0
572	20231027	110200	347582100	17780	17780	17780	17780	3
573	20231027	110100	347528760	17790	17790	17790	17790	0
574	20231027	110000	347528760	17790	17790	17790	17790	11
575	20231027	105900	347333070	17780	17800	17800	17780	135
576	20231027	105800	344931150	17800	17810	17810	17800	43
577	20231027	105700	344165360	17800	17800	17800	17800	0
578	20231027	105600	344165360	17800	17800	17800	17800	0
579	20231027	105500	344165360	17800	17800	17800	17800	0
580	20231027	105400	344165360	17800	17800	17800	17800	3
581	20231027	105300	344111960	17810	17810	17830	17810	545
582	20231027	105200	334396550	17800	17800	17800	17800	0
583	20231027	105100	334396550	17800	17800	17800	17800	25
584	20231027	105000	333951550	17770	17770	17780	17770	33
585	20231027	104900	333365130	17760	17760	17760	17760	17
586	20231027	104800	333063210	17750	17750	17750	17750	0
587	20231027	104700	333063210	17750	17760	17760	17750	9
588	20231027	104600	332903450	17760	17760	17760	17760	0
589	20231027	104500	332903450	17760	17760	17760	17760	0
590	20231027	104400	332903450	17760	17760	17760	17760	30
591	20231027	104300	332370650	17760	17760	17760	17760	0
592	20231027	104200	332370650	17760	17760	17760	17760	3
593	20231027	104100	332317370	17760	17760	17760	17760	1
594	20231027	104000	332299610	17750	17750	17750	17750	0
595	20231027	103900	332299610	17750	17750	17750	17750	3
596	20231027	103800	332246360	17750	17750	17750	17750	0
597	20231027	103700	332246360	17750	17770	17770	17750	21
598	20231027	103600	331873390	17750	17750	17750	17750	31
599	20231027	103500	331323140	17750	17750	17750	17750	1
600	20231027	103400	331305390	17730	17730	17730	17730	30
601	20231027	103300	330773490	17730	17760	17780	17730	60
602	20231027	103200	329708500	17720	17720	17720	17720	2
603	20231027	103100	329673060	17710	17700	17710	17700	248
604	20231027	103000	325281280	17670	17690	17700	17660	387
605	20231027	102900	318432450	17690	17690	17690	17690	288
606	20231027	102800	313337730	17660	17660	17660	17660	0
607	20231027	102700	313337730	17660	17660	17660	17660	3
608	20231027	102600	313284750	17690	17650	17690	17650	84
609	20231027	102500	311801890	17650	17650	17650	17650	0
610	20231027	102400	311801890	17650	17640	17650	17630	18
611	20231027	102300	311484250	17630	17630	17630	17630	4
612	20231027	102200	311413730	17630	17630	17630	17630	15
613	20231027	102100	311149280	17630	17610	17630	17610	10
614	20231027	102000	310973160	17610	17610	17610	17610	6
615	20231027	101900	310867500	17620	17600	17620	17600	21
616	20231027	101800	310497620	17600	17600	17600	17600	6
617	20231027	101700	310392020	17600	17600	17600	17600	3
618	20231027	101600	310339220	17650	17600	17650	17600	83
619	20231027	101500	308875480	17600	17600	17620	17600	11
620	20231027	101400	308681780	17610	17610	17610	17600	12
621	20231027	101300	308470520	17600	17600	17600	17600	15
622	20231027	101200	308206520	17600	17600	17600	17600	7
623	20231027	101100	308083320	17600	17600	17600	17600	3
624	20231027	101000	308030520	17720	17720	17720	17720	0
625	20231027	100900	308030520	17720	17720	17720	17720	0
626	20231027	100800	308030520	17720	17590	17720	17590	455
627	20231027	100700	299985290	17600	17590	17600	17590	21
628	20231027	100600	299615860	17600	17600	17600	17600	1
629	20231027	100500	299598260	17580	17580	17580	17580	0
630	20231027	100400	299598260	17580	17570	17580	17570	9
631	20231027	100300	299440110	17630	17570	17630	17570	85
632	20231027	100200	297944100	17560	17560	17560	17560	4
633	20231027	100100	297873860	17560	17590	17590	17560	5
634	20231027	100000	297786000	17640	17640	17640	17640	0
635	20231027	095900	297786000	17640	17560	17640	17560	328
636	20231027	095800	292019370	17560	17550	17560	17550	25
637	20231027	095700	291580400	17560	17560	17560	17560	0
638	20231027	095600	291580400	17560	17540	17560	17540	28
639	20231027	095500	291088930	17540	17540	17540	17540	33
640	20231027	095400	290510110	17560	17560	17560	17560	42
641	20231027	095300	289772590	17560	17560	17560	17560	8
642	20231027	095200	289632110	17590	17600	17600	17560	42
643	20231027	095100	288893500	17570	17560	17570	17560	114
644	20231027	095000	286890660	17560	17530	17560	17530	29
645	20231027	094900	286381770	17530	17530	17530	17530	393
646	20231027	094800	279492480	17570	17530	17570	17530	15
647	20231027	094700	279229370	17540	17540	17540	17530	220
648	20231027	094600	275370670	17540	17540	17570	17540	198
649	20231027	094500	271895020	17550	17560	17560	17550	22
650	20231027	094400	271508910	17550	17560	17560	17550	42
651	20231027	094300	270771780	17560	17560	17560	17560	7
652	20231027	094200	270648860	17550	17550	17550	17540	239
653	20231027	094100	266454600	17550	17550	17550	17550	22
654	20231027	094000	266068500	17560	17550	17560	17550	44
655	20231027	093900	265296190	17560	17560	17570	17560	21
656	20231027	093800	264927420	17560	17570	17570	17560	513
657	20231027	093700	255918670	17570	17570	17570	17570	15
658	20231027	093600	255655120	17580	17600	17600	17570	289
659	20231027	093500	250571050	17620	17620	17620	17600	106
660	20231027	093400	248705330	17620	17640	17640	17620	19
661	20231027	093300	248370450	17640	17640	17640	17640	2
662	20231027	093200	248335170	17620	17610	17620	17610	30
663	20231027	093100	247806660	17610	17610	17610	17610	1
664	20231027	093000	247789050	17600	17600	17600	17600	23
665	20231027	092900	247384250	17590	17630	17630	17590	251
666	20231027	092800	242964170	17620	17610	17620	17610	293
667	20231027	092700	237801830	17600	17650	17650	17600	640
668	20231027	092600	226521520	17660	17670	17670	17640	269
669	20231027	092500	221775680	17650	17650	17650	17650	114
670	20231027	092400	219763580	17660	17660	17660	17660	347
671	20231027	092300	213635560	17660	17700	17700	17630	1623
672	20231027	092200	184985790	17700	17720	17720	17700	706
673	20231027	092100	172482720	17790	17720	17800	17680	4417
674	20231027	092000	94288530	17710	17850	17960	17710	2351
675	20231027	091900	52586320	17960	17780	17960	17780	10
676	20231027	091800	52407380	17960	17790	17960	17750	235
677	20231027	091700	48232200	17790	17790	17790	17790	3
678	20231027	091600	48178830	17790	17790	17790	17790	2
679	20231027	091500	48143250	17760	17760	17760	17760	100
680	20231027	091400	46367250	17770	17760	17980	17760	75
681	20231027	091300	45028510	17780	17780	17780	17780	0
682	20231027	091200	45028510	17780	17780	17780	17780	1
683	20231027	091100	45010730	17820	17820	17820	17820	1
684	20231027	091000	44992910	17820	17780	17820	17780	40
685	20231027	090900	44280300	17800	17800	17800	17800	0
686	20231027	090800	44280300	17800	17840	17840	17800	27
687	20231027	090700	43798820	18000	18000	18000	18000	0
688	20231027	090600	43798820	18000	17740	18000	17710	127
689	20231027	090500	41534030	17750	17710	17750	17710	20
690	20231027	090400	41179790	17710	17640	17710	17640	379
691	20231027	090300	34472040	17640	17660	17660	17630	50
692	20231027	090200	33589570	17670	17730	17770	17670	591
693	20231027	090100	23122800	17760	17790	17790	17760	10
694	20231027	090000	22945140	17790	17610	18130	17610	1301