KissMeData/090460/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	194800	3171871060	18530	18530	18530	18530	6147
3	20231027	194700	3171871060	18530	18530	18530	18530	0
4	20231027	194600	3171871060	18530	18530	18530	18530	0
5	20231027	194500	3171871060	18530	18530	18530	18530	0
6	20231027	194400	3171871060	18530	18530	18530	18530	0
7	20231027	194300	3171871060	18530	18530	18530	18530	0
8	20231027	194200	3171871060	18530	18530	18530	18530	0
9	20231027	194100	3171871060	18530	18530	18530	18530	0
10	20231027	194000	3171871060	18530	18530	18530	18530	0
11	20231027	193900	3171871060	18530	18530	18530	18530	0
12	20231027	193800	3171871060	18530	18530	18530	18530	0
13	20231027	193700	3171871060	18530	18530	18530	18530	0
14	20231027	193600	3171871060	18530	18530	18530	18530	0
15	20231027	193500	3171871060	18530	18530	18530	18530	0
16	20231027	193400	3171871060	18530	18530	18530	18530	0
17	20231027	193300	3171871060	18530	18530	18530	18530	0
18	20231027	193200	3171871060	18530	18530	18530	18530	0
19	20231027	193100	3171871060	18530	18530	18530	18530	0
20	20231027	193000	3171871060	18530	18530	18530	18530	0
21	20231027	192900	3171871060	18530	18530	18530	18530	0
22	20231027	192800	3171871060	18530	18530	18530	18530	0
23	20231027	192700	3171871060	18530	18530	18530	18530	0
24	20231027	192600	3171871060	18530	18530	18530	18530	0
25	20231027	192500	3171871060	18530	18530	18530	18530	0
26	20231027	192400	3171871060	18530	18530	18530	18530	0
27	20231027	192300	3171871060	18530	18530	18530	18530	0
28	20231027	192200	3171871060	18530	18530	18530	18530	0
29	20231027	192100	3171871060	18530	18530	18530	18530	0
30	20231027	192000	3171871060	18530	18530	18530	18530	0
31	20231027	191900	3171871060	18530	18530	18530	18530	0
32	20231027	191800	3171871060	18530	18530	18530	18530	6147
33	20231027	191700	3171871060	18530	18530	18530	18530	0
34	20231027	191600	3171871060	18530	18530	18530	18530	0
35	20231027	191500	3171871060	18530	18530	18530	18530	0
36	20231027	191400	3171871060	18530	18530	18530	18530	0
37	20231027	191300	3171871060	18530	18530	18530	18530	0
38	20231027	191200	3171871060	18530	18530	18530	18530	0
39	20231027	191100	3171871060	18530	18530	18530	18530	0
40	20231027	191000	3171871060	18530	18530	18530	18530	0
41	20231027	190900	3171871060	18530	18530	18530	18530	0
42	20231027	190800	3171871060	18530	18530	18530	18530	0
43	20231027	190700	3171871060	18530	18530	18530	18530	0
44	20231027	190600	3171871060	18530	18530	18530	18530	0
45	20231027	190500	3171871060	18530	18530	18530	18530	0
46	20231027	190400	3171871060	18530	18530	18530	18530	0
47	20231027	190300	3171871060	18530	18530	18530	18530	0
48	20231027	190200	3171871060	18530	18530	18530	18530	0
49	20231027	190100	3171871060	18530	18530	18530	18530	0
50	20231027	190000	3171871060	18530	18530	18530	18530	0
51	20231027	185900	3171871060	18530	18530	18530	18530	0
52	20231027	185800	3171871060	18530	18530	18530	18530	0
53	20231027	185700	3171871060	18530	18530	18530	18530	0
54	20231027	185600	3171871060	18530	18530	18530	18530	0
55	20231027	185500	3171871060	18530	18530	18530	18530	0
56	20231027	185400	3171871060	18530	18530	18530	18530	0
57	20231027	185300	3171871060	18530	18530	18530	18530	0
58	20231027	185200	3171871060	18530	18530	18530	18530	0
59	20231027	185100	3171871060	18530	18530	18530	18530	0
60	20231027	185000	3171871060	18530	18530	18530	18530	0
61	20231027	184900	3171871060	18530	18530	18530	18530	0
62	20231027	184800	3171871060	18530	18530	18530	18530	6147
63	20231027	184700	3171871060	18530	18530	18530	18530	0
64	20231027	184600	3171871060	18530	18530	18530	18530	0
65	20231027	184500	3171871060	18530	18530	18530	18530	0
66	20231027	184400	3171871060	18530	18530	18530	18530	0
67	20231027	184300	3171871060	18530	18530	18530	18530	0
68	20231027	184200	3171871060	18530	18530	18530	18530	0
69	20231027	184100	3171871060	18530	18530	18530	18530	0
70	20231027	184000	3171871060	18530	18530	18530	18530	0
71	20231027	183900	3171871060	18530	18530	18530	18530	0
72	20231027	183800	3171871060	18530	18530	18530	18530	0
73	20231027	183700	3171871060	18530	18530	18530	18530	0
74	20231027	183600	3171871060	18530	18530	18530	18530	0
75	20231027	183500	3171871060	18530	18530	18530	18530	0
76	20231027	183400	3171871060	18530	18530	18530	18530	0
77	20231027	183300	3171871060	18530	18530	18530	18530	0
78	20231027	183200	3171871060	18530	18530	18530	18530	0
79	20231027	183100	3171871060	18530	18530	18530	18530	0
80	20231027	183000	3171871060	18530	18530	18530	18530	0
81	20231027	182900	3171871060	18530	18530	18530	18530	0
82	20231027	182800	3171871060	18530	18530	18530	18530	0
83	20231027	182700	3171871060	18530	18530	18530	18530	0
84	20231027	182600	3171871060	18530	18530	18530	18530	0
85	20231027	182500	3171871060	18530	18530	18530	18530	0
86	20231027	182400	3171871060	18530	18530	18530	18530	0
87	20231027	182300	3171871060	18530	18530	18530	18530	0
88	20231027	182200	3171871060	18530	18530	18530	18530	0
89	20231027	182100	3171871060	18530	18530	18530	18530	0
90	20231027	182000	3171871060	18530	18530	18530	18530	0
91	20231027	181900	3171871060	18530	18530	18530	18530	0
92	20231027	181800	3171871060	18530	18530	18530	18530	6147
93	20231027	181700	3171871060	18530	18530	18530	18530	0
94	20231027	181600	3171871060	18530	18530	18530	18530	0
95	20231027	181500	3171871060	18530	18530	18530	18530	0
96	20231027	181400	3171871060	18530	18530	18530	18530	0
97	20231027	181300	3171871060	18530	18530	18530	18530	0
98	20231027	181200	3171871060	18530	18530	18530	18530	0
99	20231027	181100	3171871060	18530	18530	18530	18530	0
100	20231027	181000	3171871060	18530	18530	18530	18530	0
101	20231027	180900	3171871060	18530	18530	18530	18530	0
102	20231027	180800	3171871060	18530	18530	18530	18530	0
103	20231027	180700	3171871060	18530	18530	18530	18530	0
104	20231027	180600	3171871060	18530	18530	18530	18530	0
105	20231027	180500	3171871060	18530	18530	18530	18530	0
106	20231027	180400	3171871060	18530	18530	18530	18530	0
107	20231027	180300	3171871060	18530	18530	18530	18530	0
108	20231027	180200	3171871060	18530	18530	18530	18530	0
109	20231027	180100	3171871060	18530	18530	18530	18530	0
110	20231027	180000	3171871060	18530	18530	18530	18530	0
111	20231027	175900	3171871060	18530	18530	18530	18530	0
112	20231027	175800	3171871060	18530	18530	18530	18530	0
113	20231027	175700	3171871060	18530	18530	18530	18530	0
114	20231027	175600	3171871060	18530	18530	18530	18530	0
115	20231027	175500	3171871060	18530	18530	18530	18530	0
116	20231027	175400	3171871060	18530	18530	18530	18530	0
117	20231027	175300	3171871060	18530	18530	18530	18530	0
118	20231027	175200	3171871060	18530	18530	18530	18530	0
119	20231027	175100	3171871060	18530	18530	18530	18530	0
120	20231027	175000	3171871060	18530	18530	18530	18530	0
121	20231027	174900	3171871060	18530	18530	18530	18530	0
122	20231027	174800	3171871060	18530	18530	18530	18530	6147
123	20231027	174700	3171871060	18530	18530	18530	18530	0
124	20231027	174600	3171871060	18530	18530	18530	18530	0
125	20231027	174500	3171871060	18530	18530	18530	18530	0
126	20231027	174400	3171871060	18530	18530	18530	18530	0
127	20231027	174300	3171871060	18530	18530	18530	18530	0
128	20231027	174200	3171871060	18530	18530	18530	18530	0
129	20231027	174100	3171871060	18530	18530	18530	18530	0
130	20231027	174000	3171871060	18530	18530	18530	18530	0
131	20231027	173900	3171871060	18530	18530	18530	18530	0
132	20231027	173800	3171871060	18530	18530	18530	18530	0
133	20231027	173700	3171871060	18530	18530	18530	18530	0
134	20231027	173600	3171871060	18530	18530	18530	18530	0
135	20231027	173500	3171871060	18530	18530	18530	18530	0
136	20231027	173400	3171871060	18530	18530	18530	18530	0
137	20231027	173300	3171871060	18530	18530	18530	18530	0
138	20231027	173200	3171871060	18530	18530	18530	18530	0
139	20231027	173100	3171871060	18530	18530	18530	18530	0
140	20231027	173000	3171871060	18530	18530	18530	18530	0
141	20231027	172900	3171871060	18530	18530	18530	18530	0
142	20231027	172800	3171871060	18530	18530	18530	18530	0
143	20231027	172700	3171871060	18530	18530	18530	18530	0
144	20231027	172600	3171871060	18530	18530	18530	18530	0
145	20231027	172500	3171871060	18530	18530	18530	18530	0
146	20231027	172400	3171871060	18530	18530	18530	18530	0
147	20231027	172300	3171871060	18530	18530	18530	18530	0
148	20231027	172200	3171871060	18530	18530	18530	18530	0
149	20231027	172100	3171871060	18530	18530	18530	18530	0
150	20231027	172000	3171871060	18530	18530	18530	18530	0
151	20231027	171900	3171871060	18530	18530	18530	18530	0
152	20231027	171800	3171871060	18530	18530	18530	18530	6147
153	20231027	171700	3171871060	18530	18530	18530	18530	0
154	20231027	171600	3171871060	18530	18530	18530	18530	0
155	20231027	171500	3171871060	18530	18530	18530	18530	0
156	20231027	171400	3171871060	18530	18530	18530	18530	0
157	20231027	171300	3171871060	18530	18530	18530	18530	0
158	20231027	171200	3171871060	18530	18530	18530	18530	0
159	20231027	171100	3171871060	18530	18530	18530	18530	0
160	20231027	171000	3171871060	18530	18530	18530	18530	0
161	20231027	170900	3171871060	18530	18530	18530	18530	0
162	20231027	170800	3171871060	18530	18530	18530	18530	0
163	20231027	170700	3171871060	18530	18530	18530	18530	0
164	20231027	170600	3171871060	18530	18530	18530	18530	0
165	20231027	170500	3171871060	18530	18530	18530	18530	0
166	20231027	170400	3171871060	18530	18530	18530	18530	0
167	20231027	170300	3171871060	18530	18530	18530	18530	0
168	20231027	170200	3171871060	18530	18530	18530	18530	0
169	20231027	170100	3171871060	18530	18530	18530	18530	0
170	20231027	170000	3171871060	18530	18530	18530	18530	0
171	20231027	165900	3171871060	18530	18530	18530	18530	0
172	20231027	165800	3171871060	18530	18530	18530	18530	0
173	20231027	165700	3171871060	18530	18530	18530	18530	0
174	20231027	165600	3171871060	18530	18530	18530	18530	0
175	20231027	165500	3171871060	18530	18530	18530	18530	0
176	20231027	165400	3171871060	18530	18530	18530	18530	0
177	20231027	165300	3171871060	18530	18530	18530	18530	0
178	20231027	165200	3171871060	18530	18530	18530	18530	0
179	20231027	165100	3171871060	18530	18530	18530	18530	0
180	20231027	165000	3171871060	18530	18530	18530	18530	0
181	20231027	164900	3171871060	18530	18530	18530	18530	0
182	20231027	164800	3171871060	18530	18530	18530	18530	6147
183	20231027	164700	3171871060	18530	18530	18530	18530	0
184	20231027	164600	3171871060	18530	18530	18530	18530	0
185	20231027	164500	3171871060	18530	18530	18530	18530	0
186	20231027	164400	3171871060	18530	18530	18530	18530	0
187	20231027	164300	3171871060	18530	18530	18530	18530	0
188	20231027	164200	3171871060	18530	18530	18530	18530	0
189	20231027	164100	3171871060	18530	18530	18530	18530	0
190	20231027	164000	3171871060	18530	18530	18530	18530	0
191	20231027	163900	3171871060	18530	18530	18530	18530	0
192	20231027	163800	3171871060	18530	18530	18530	18530	0
193	20231027	163700	3171871060	18530	18530	18530	18530	0
194	20231027	163600	3171871060	18530	18530	18530	18530	0
195	20231027	163500	3171871060	18530	18530	18530	18530	0
196	20231027	163400	3171871060	18530	18530	18530	18530	0
197	20231027	163300	3171871060	18530	18530	18530	18530	0
198	20231027	163200	3171871060	18530	18530	18530	18530	0
199	20231027	163100	3171871060	18530	18530	18530	18530	0
200	20231027	163000	3171871060	18530	18530	18530	18530	0
201	20231027	162900	3171871060	18530	18530	18530	18530	0
202	20231027	162800	3171871060	18530	18530	18530	18530	0
203	20231027	162700	3171871060	18530	18530	18530	18530	0
204	20231027	162600	3171871060	18530	18530	18530	18530	0
205	20231027	162500	3171871060	18530	18530	18530	18530	0
206	20231027	162400	3171871060	18530	18530	18530	18530	0
207	20231027	162300	3171871060	18530	18530	18530	18530	0
208	20231027	162200	3171871060	18530	18530	18530	18530	0
209	20231027	162100	3171871060	18530	18530	18530	18530	0
210	20231027	162000	3171871060	18530	18530	18530	18530	0
211	20231027	161900	3171871060	18530	18530	18530	18530	0
212	20231027	161800	3171871060	18530	18530	18530	18530	6147
213	20231027	161700	3171871060	18530	18530	18530	18530	0
214	20231027	161600	3171871060	18530	18530	18530	18530	0
215	20231027	161500	3171871060	18530	18530	18530	18530	0
216	20231027	161400	3171871060	18530	18530	18530	18530	0
217	20231027	161300	3171871060	18530	18530	18530	18530	0
218	20231027	161200	3171871060	18530	18530	18530	18530	0
219	20231027	161100	3171871060	18530	18530	18530	18530	0
220	20231027	161000	3171871060	18530	18530	18530	18530	0
221	20231027	160900	3171871060	18530	18530	18530	18530	0
222	20231027	160800	3171871060	18530	18530	18530	18530	0
223	20231027	160700	3171871060	18530	18530	18530	18530	0
224	20231027	160600	3171871060	18530	18530	18530	18530	0
225	20231027	160500	3171871060	18530	18530	18530	18530	0
226	20231027	160400	3171871060	18530	18530	18530	18530	0
227	20231027	160300	3171871060	18530	18530	18530	18530	0
228	20231027	160200	3171871060	18530	18530	18530	18530	0
229	20231027	160100	3171871060	18530	18530	18530	18530	0
230	20231027	160000	3171871060	18530	18530	18530	18530	0
231	20231027	155900	3171871060	18530	18530	18530	18530	0
232	20231027	155800	3171871060	18530	18530	18530	18530	0
233	20231027	155700	3171871060	18530	18530	18530	18530	0
234	20231027	155600	3171871060	18530	18530	18530	18530	0
235	20231027	155500	3171871060	18530	18530	18530	18530	0
236	20231027	155400	3171871060	18530	18530	18530	18530	0
237	20231027	155300	3171871060	18530	18530	18530	18530	0
238	20231027	155200	3171871060	18530	18530	18530	18530	0
239	20231027	155100	3171871060	18530	18530	18530	18530	0
240	20231027	155000	3171871060	18530	18530	18530	18530	0
241	20231027	154900	3171871060	18530	18530	18530	18530	0
242	20231027	154800	3171871060	18530	18530	18530	18530	6147
243	20231027	154700	3171871060	18530	18530	18530	18530	0
244	20231027	154600	3171871060	18530	18530	18530	18530	0
245	20231027	154500	3171871060	18530	18530	18530	18530	0
246	20231027	154400	3171871060	18530	18530	18530	18530	0
247	20231027	154300	3171871060	18530	18530	18530	18530	0
248	20231027	154200	3171871060	18530	18530	18530	18530	0
249	20231027	154100	3171871060	18530	18530	18530	18530	0
250	20231027	154000	3171871060	18530	18530	18530	18530	0
251	20231027	153900	3171871060	18530	18530	18530	18530	0
252	20231027	153800	3171871060	18530	18530	18530	18530	0
253	20231027	153700	3171871060	18530	18530	18530	18530	0
254	20231027	153600	3171871060	18530	18530	18530	18530	0
255	20231027	153500	3171871060	18530	18530	18530	18530	0
256	20231027	153400	3171871060	18530	18530	18530	18530	0
257	20231027	153300	3171871060	18530	18530	18530	18530	0
258	20231027	153200	3171871060	18530	18530	18530	18530	0
259	20231027	153100	3171871060	18530	18530	18530	18530	0
260	20231027	153000	3171871060	18530	18530	18530	18530	6147
261	20231027	152900	3057967150	18540	18540	18540	18540	0
262	20231027	152800	3057967150	18540	18540	18540	18540	0
263	20231027	152700	3057967150	18540	18540	18540	18540	0
264	20231027	152600	3057967150	18540	18540	18540	18540	0
265	20231027	152500	3057967150	18540	18540	18540	18540	0
266	20231027	152400	3057967150	18540	18540	18540	18540	0
267	20231027	152300	3057967150	18540	18540	18540	18540	0
268	20231027	152200	3057967150	18540	18540	18540	18540	0
269	20231027	152100	3057967150	18540	18540	18540	18540	0
270	20231027	152000	3057967150	18540	18540	18540	18540	0
271	20231027	151900	3057967150	18540	18520	18540	18520	818
272	20231027	151800	3042803840	18520	18520	18530	18520	389
273	20231027	151700	3035598830	18530	18520	18530	18520	56
274	20231027	151600	3034561420	18530	18530	18540	18530	197
275	20231027	151500	3030910850	18540	18520	18540	18520	452
276	20231027	151400	3022535510	18520	18520	18540	18520	542
277	20231027	151300	3012491970	18520	18510	18520	18510	292
278	20231027	151200	3007084400	18510	18520	18520	18510	30
279	20231027	151100	3006529080	18510	18510	18520	18510	83
280	20231027	151000	3004992460	18530	18510	18530	18510	217
281	20231027	150900	3000973010	18510	18530	18530	18510	189
282	20231027	150800	2997472440	18520	18530	18540	18520	187
283	20231027	150700	2994007310	18540	18540	18540	18540	30
284	20231027	150600	2993451110	18560	18540	18560	18530	336
285	20231027	150500	2987220720	18540	18530	18540	18530	285
286	20231027	150400	2981937080	18530	18530	18530	18520	225
287	20231027	150300	2977768150	18520	18520	18520	18520	64
288	20231027	150200	2976582870	18530	18530	18530	18520	161
289	20231027	150100	2973600270	18530	18530	18530	18530	309
290	20231027	150000	2967874500	18540	18530	18540	18530	242
291	20231027	145900	2963389860	18520	18520	18520	18520	88
292	20231027	145800	2961760100	18520	18510	18520	18510	140
293	20231027	145700	2959167830	18520	18520	18520	18510	30
294	20231027	145600	2958612490	18510	18510	18510	18500	73
295	20231027	145500	2957261460	18520	18490	18520	18490	349
296	20231027	145400	2950806770	18490	18500	18500	18490	108
297	20231027	145300	2948809030	18510	18490	18510	18490	1241
298	20231027	145200	2925850750	18480	18490	18490	18480	885
299	20231027	145100	2909493630	18490	18490	18490	18490	261
300	20231027	145000	2904667740	18500	18500	18500	18490	857
301	20231027	144900	2888813510	18490	18490	18500	18490	110
302	20231027	144800	2886779600	18490	18510	18510	18490	896
303	20231027	144700	2870199420	18510	18510	18520	18510	110
304	20231027	144600	2868162750	18510	18520	18520	18510	33
305	20231027	144500	2867551860	18510	18510	18520	18500	207
306	20231027	144400	2863720270	18500	18500	18510	18500	974
307	20231027	144300	2845699260	18500	18510	18510	18500	334
308	20231027	144200	2839519970	18500	18510	18510	18500	175
309	20231027	144100	2836282430	18500	18500	18500	18500	71
310	20231027	144000	2834968930	18500	18520	18520	18500	101
311	20231027	143900	2833099390	18520	18520	18520	18520	1
312	20231027	143800	2833080870	18520	18500	18530	18500	4564
313	20231027	143700	2748551180	18520	18480	18520	18480	821
314	20231027	143600	2733368750	18480	18470	18480	18470	498
315	20231027	143500	2724165990	18470	18470	18470	18470	54
316	20231027	143400	2723168610	18470	18470	18470	18470	39
317	20231027	143300	2722448280	18460	18460	18470	18460	67
318	20231027	143200	2721211320	18460	18470	18470	18460	29
319	20231027	143100	2720675960	18460	18460	18480	18460	336
320	20231027	143000	2714472740	18460	18480	18480	18460	845
321	20231027	142900	2698870910	18470	18470	18480	18470	87
322	20231027	142800	2697263760	18490	18480	18490	18480	60
323	20231027	142700	2696154620	18490	18470	18500	18470	1494
324	20231027	142600	2668519630	18460	18470	18470	18460	102
325	20231027	142500	2666636220	18460	18450	18460	18450	698
326	20231027	142400	2653751410	18460	18450	18460	18450	870
327	20231027	142300	2637691470	18450	18460	18460	18450	389
328	20231027	142200	2630511060	18460	18470	18470	18460	233
329	20231027	142100	2626208930	18480	18490	18500	18480	562
330	20231027	142000	2615814070	18500	18500	18510	18500	123
331	20231027	141900	2613538280	18500	18500	18500	18500	86
332	20231027	141800	2611947280	18500	18500	18510	18490	155
333	20231027	141700	2609079790	18500	18500	18500	18500	60
334	20231027	141600	2607969790	18500	18500	18500	18480	185
335	20231027	141500	2604548560	18500	18500	18500	18500	113
336	20231027	141400	2602458060	18510	18510	18510	18510	45
337	20231027	141300	2601625110	18510	18510	18510	18510	44
338	20231027	141200	2600810670	18510	18510	18510	18510	27
339	20231027	141100	2600310900	18510	18510	18510	18510	55
340	20231027	141000	2599292850	18520	18530	18530	18520	37
341	20231027	140900	2598607580	18530	18550	18550	18530	98
342	20231027	140800	2596790750	18540	18540	18540	18540	14
343	20231027	140700	2596531190	18550	18550	18550	18550	400
344	20231027	140600	2589111190	18560	18560	18560	18560	191
345	20231027	140500	2585566230	18570	18570	18570	18570	0
346	20231027	140400	2585566230	18570	18570	18570	18570	1
347	20231027	140300	2585547660	18550	18550	18550	18550	0
348	20231027	140200	2585547660	18550	18550	18550	18550	467
349	20231027	140100	2576884810	18550	18550	18550	18550	27
350	20231027	140000	2576383960	18560	18580	18580	18560	166
351	20231027	135900	2573302160	18580	18590	18590	18580	54
352	20231027	135800	2572298830	18590	18560	18590	18550	2574
353	20231027	135700	2524491190	18550	18550	18560	18550	2237
354	20231027	135600	2482994160	18550	18550	18550	18550	60
355	20231027	135500	2481881160	18560	18560	18560	18560	0
356	20231027	135400	2481881160	18560	18560	18560	18560	38
357	20231027	135300	2481175880	18560	18550	18560	18550	61
358	20231027	135200	2480044320	18560	18560	18560	18560	31
359	20231027	135100	2479468960	18560	18560	18560	18560	0
360	20231027	135000	2479468960	18560	18560	18560	18560	79
361	20231027	134900	2478002720	18570	18570	18570	18570	183
362	20231027	134800	2474604410	18570	18570	18570	18570	0
363	20231027	134700	2474604410	18570	18570	18570	18570	0
364	20231027	134600	2474604410	18570	18580	18590	18560	169
365	20231027	134500	2471466020	18590	18590	18590	18580	4
366	20231027	134400	2471391670	18580	18570	18580	18570	68
367	20231027	134300	2470128260	18570	18570	18570	18570	98
368	20231027	134200	2468308400	18580	18580	18580	18580	1
369	20231027	134100	2468289820	18570	18570	18570	18570	82
370	20231027	134000	2466767080	18580	18580	18580	18580	162
371	20231027	133900	2463757120	18570	18580	18580	18570	90
372	20231027	133800	2462085520	18570	18550	18570	18550	171
373	20231027	133700	2458910300	18570	18550	18570	18540	181
374	20231027	133600	2455552720	18540	18530	18540	18530	212
375	20231027	133500	2451622980	18530	18530	18530	18530	6
376	20231027	133400	2451511800	18530	18530	18530	18530	16
377	20231027	133300	2451215320	18540	18500	18540	18500	22
378	20231027	133200	2450807520	18500	18480	18500	18480	151
379	20231027	133100	2448014500	18470	18470	18470	18470	0
380	20231027	133000	2448014500	18470	18460	18470	18460	119
381	20231027	132900	2445817170	18470	18470	18470	18470	29
382	20231027	132800	2445281540	18470	18460	18470	18460	309
383	20231027	132700	2439575490	18460	18460	18460	18460	30
384	20231027	132600	2439021690	18470	18470	18470	18470	0
385	20231027	132500	2439021690	18470	18460	18470	18460	80
386	20231027	132400	2437544290	18470	18470	18470	18470	0
387	20231027	132300	2437544290	18470	18460	18470	18430	188
388	20231027	132200	2434073710	18430	18430	18440	18430	120
389	20231027	132100	2431861710	18430	18460	18460	18430	73
390	20231027	132000	2430515380	18460	18470	18470	18460	214
391	20231027	131900	2426564440	18470	18420	18470	18420	465
392	20231027	131800	2417988900	18420	18400	18430	18380	2249
393	20231027	131700	2376570450	18410	18420	18420	18400	450
394	20231027	131600	2368286170	18430	18500	18500	18430	6904
395	20231027	131500	2240923710	18500	18510	18510	18500	55
396	20231027	131400	2239905930	18500	18520	18560	18500	1206
397	20231027	131300	2217576050	18530	18560	18560	18530	1698
398	20231027	131200	2186097180	18570	18570	18570	18570	52
399	20231027	131100	2185131540	18570	18570	18570	18570	15
400	20231027	131000	2184852990	18570	18570	18570	18560	63
401	20231027	130900	2183683680	18570	18560	18570	18550	5
402	20231027	130800	2183590880	18560	18560	18560	18560	7
403	20231027	130700	2183460960	18560	18550	18560	18550	77
404	20231027	130600	2182032440	18560	18560	18560	18560	61
405	20231027	130500	2180900280	18550	18550	18550	18550	0
406	20231027	130400	2180900280	18550	18540	18550	18540	350
407	20231027	130300	2174408860	18550	18560	18560	18550	136
408	20231027	130200	2171885410	18560	18560	18560	18560	46
409	20231027	130100	2171031650	18550	18530	18550	18530	1473
410	20231027	130000	2143708600	18540	18550	18550	18540	2
411	20231027	125900	2143671510	18540	18540	18540	18540	99
412	20231027	125800	2141836050	18530	18540	18550	18530	354
413	20231027	125700	2135272910	18540	18540	18540	18540	65
414	20231027	125600	2134067810	18540	18540	18550	18540	53
415	20231027	125500	2133085170	18550	18550	18550	18550	38
416	20231027	125400	2132380270	18540	18540	18540	18540	60
417	20231027	125300	2131267870	18540	18550	18550	18540	372
418	20231027	125200	2124370470	18560	18560	18560	18560	28
419	20231027	125100	2123850790	18560	18560	18560	18560	10
420	20231027	125000	2123665190	18560	18560	18570	18560	46
421	20231027	124900	2122811380	18540	18570	18570	18540	1900
422	20231027	124800	2087568350	18580	18580	18580	18580	0
423	20231027	124700	2087568350	18580	18590	18590	18580	72
424	20231027	124600	2086230310	18590	18590	18590	18590	0
425	20231027	124500	2086230310	18590	18590	18590	18590	123
426	20231027	124400	2083943740	18600	18600	18600	18600	29
427	20231027	124300	2083404340	18590	18590	18590	18590	15
428	20231027	124200	2083125490	18590	18590	18590	18590	40
429	20231027	124100	2082381890	18620	18620	18620	18580	866
430	20231027	124000	2066265950	18630	18630	18630	18630	3
431	20231027	123900	2066210060	18630	18630	18630	18630	44
432	20231027	123800	2065390340	18630	18620	18630	18620	129
433	20231027	123700	2062988120	18620	18630	18630	18620	184
434	20231027	123600	2059560450	18630	18630	18630	18630	180
435	20231027	123500	2056207050	18630	18630	18630	18630	155
436	20231027	123400	2053319400	18630	18640	18640	18630	64
437	20231027	123300	2052127040	18640	18640	18640	18640	29
438	20231027	123200	2051586480	18640	18630	18640	18630	59
439	20231027	123100	2050487260	18630	18640	18640	18630	93
440	20231027	123000	2048754210	18640	18650	18650	18640	29
441	20231027	122900	2048213370	18650	18650	18650	18650	18
442	20231027	122800	2047877670	18650	18650	18650	18640	31
443	20231027	122700	2047299670	18660	18660	18660	18660	2
444	20231027	122600	2047262350	18660	18640	18660	18640	465
445	20231027	122500	2038594630	18640	18620	18640	18620	1367
446	20231027	122400	2013120210	18620	18640	18640	18620	33
447	20231027	122300	2012505650	18620	18670	18670	18600	1265
448	20231027	122200	1988964060	18650	18650	18650	18650	0
449	20231027	122100	1988964060	18650	18650	18650	18650	48
450	20231027	122000	1988068860	18650	18660	18660	18650	551
451	20231027	121900	1977792340	18660	18660	18660	18660	28
452	20231027	121800	1977269860	18660	18640	18660	18640	540
453	20231027	121700	1967203640	18650	18680	18680	18650	451
454	20231027	121600	1958789420	18690	18690	18690	18680	68
455	20231027	121500	1957518620	18700	18700	18700	18700	17
456	20231027	121400	1957200720	18710	18700	18710	18700	86
457	20231027	121300	1955592160	18690	18690	18690	18690	66
458	20231027	121200	1954358620	18680	18680	18680	18680	0
459	20231027	121100	1954358620	18680	18700	18700	18680	160
460	20231027	121000	1951368330	18700	18700	18700	18700	29
461	20231027	120900	1950826030	18700	18700	18700	18700	3
462	20231027	120800	1950769930	18690	18700	18700	18690	125
463	20231027	120700	1948433030	18680	18680	18680	18680	49
464	20231027	120600	1947517710	18700	18690	18700	18680	42
465	20231027	120500	1946733100	18690	18710	18710	18690	84
466	20231027	120400	1945163120	18710	18700	18710	18700	176
467	20231027	120300	1941871630	18710	18720	18720	18710	495
468	20231027	120200	1932606590	18720	18730	18730	18720	50
469	20231027	120100	1931670300	18730	18740	18740	18730	754
470	20231027	120000	1917545700	18740	18740	18740	18740	313
471	20231027	115900	1911680080	18740	18730	18740	18730	59
472	20231027	115800	1910574720	18730	18730	18730	18730	97
473	20231027	115700	1908757910	18740	18740	18740	18740	19
474	20231027	115600	1908401850	18740	18740	18740	18740	52
475	20231027	115500	1907427370	18730	18730	18730	18730	60
476	20231027	115400	1906303570	18740	18740	18740	18740	0
477	20231027	115300	1906303570	18740	18740	18740	18740	43
478	20231027	115200	1905497750	18740	18740	18740	18740	39
479	20231027	115100	1904766890	18740	18740	18740	18740	0
480	20231027	115000	1904766890	18740	18740	18740	18740	127
481	20231027	114900	1902386910	18730	18730	18730	18730	0
482	20231027	114800	1902386910	18730	18730	18730	18730	29
483	20231027	114700	1901843740	18750	18750	18750	18730	876
484	20231027	114600	1885432380	18740	18740	18750	18740	153
485	20231027	114500	1882565150	18740	18740	18740	18740	102
486	20231027	114400	1880653670	18730	18730	18730	18730	0
487	20231027	114300	1880653670	18730	18730	18730	18730	5
488	20231027	114200	1880560020	18730	18730	18730	18730	60
489	20231027	114100	1879436220	18740	18740	18740	18740	9
490	20231027	114000	1879267560	18740	18740	18740	18740	23
491	20231027	113900	1878836540	18740	18730	18740	18730	83
492	20231027	113800	1877281720	18730	18720	18730	18720	171
493	20231027	113700	1874079660	18720	18720	18720	18720	75
494	20231027	113600	1872675660	18720	18720	18720	18720	85
495	20231027	113500	1871084460	18730	18740	18740	18730	57
496	20231027	113400	1870016750	18740	18740	18740	18740	10
497	20231027	113300	1869829350	18730	18730	18730	18730	22
498	20231027	113200	1869417290	18730	18730	18730	18720	99
499	20231027	113100	1867563620	18730	18730	18730	18730	29
500	20231027	113000	1867020450	18730	18730	18730	18730	108
501	20231027	112900	1864997610	18730	18740	18740	18730	48
502	20231027	112800	1864098550	18740	18750	18750	18740	260
503	20231027	112700	1859225670	18750	18750	18750	18750	10
504	20231027	112600	1859038170	18720	18730	18730	18720	41
505	20231027	112500	1858270640	18750	18760	18760	18750	30
506	20231027	112400	1857707850	18760	18760	18760	18760	0
507	20231027	112300	1857707850	18760	18750	18770	18740	632
508	20231027	112200	1845853750	18750	18750	18760	18750	138
509	20231027	112100	1843265970	18750	18760	18760	18750	137
510	20231027	112000	1840696250	18770	18760	18770	18760	233
511	20231027	111900	1836323010	18760	18770	18770	18760	210
512	20231027	111800	1832383230	18780	18790	18790	18780	97
513	20231027	111700	1830560980	18790	18790	18790	18790	41
514	20231027	111600	1829790590	18810	18790	18810	18790	565
515	20231027	111500	1819169070	18800	18780	18800	18780	70
516	20231027	111400	1817853370	18780	18800	18800	18780	138
517	20231027	111300	1815260730	18790	18790	18790	18790	0
518	20231027	111200	1815260730	18790	18800	18800	18790	30
519	20231027	111100	1814696910	18800	18800	18800	18800	55
520	20231027	111000	1813662910	18810	18790	18810	18790	81
521	20231027	110900	1812139900	18800	18810	18810	18800	52
522	20231027	110800	1811161900	18810	18810	18810	18810	35
523	20231027	110700	1810503550	18810	18810	18810	18810	19
524	20231027	110600	1810146160	18760	18760	18760	18760	0
525	20231027	110500	1810146160	18760	18820	18820	18760	365
526	20231027	110400	1803278070	18820	18790	18820	18790	368
527	20231027	110300	1796354840	18790	18790	18790	18790	54
528	20231027	110200	1795340180	18790	18780	18790	18780	134
529	20231027	110100	1792823320	18790	18790	18790	18790	21
530	20231027	110000	1792428730	18790	18790	18790	18790	5
531	20231027	105900	1792334780	18760	18780	18780	18760	226
532	20231027	105800	1788094180	18790	18790	18790	18770	212
533	20231027	105700	1784112270	18790	18800	18820	18790	2160
534	20231027	105600	1743505190	18800	18810	18810	18800	819
535	20231027	105500	1728104820	18820	18830	18830	18810	253
536	20231027	105400	1723343280	18830	18850	18850	18830	201
537	20231027	105300	1719555610	18850	18860	18860	18850	165
538	20231027	105200	1716444640	18870	18870	18890	18870	292
539	20231027	105100	1710932400	18870	18870	18880	18870	397
540	20231027	105000	1703438070	18870	18880	18880	18870	170
541	20231027	104900	1700229970	18900	18870	18900	18860	1031
542	20231027	104800	1680762630	18870	18850	18880	18850	24
543	20231027	104700	1680309850	18880	18900	18900	18880	167
544	20231027	104600	1677154280	18900	18910	18910	18890	1639
545	20231027	104500	1646174820	18900	18850	18900	18850	2597
546	20231027	104400	1597116090	18850	18850	18850	18850	44
547	20231027	104300	1596286690	18850	18860	18870	18850	221
548	20231027	104200	1592118640	18860	18880	18880	18860	240
549	20231027	104100	1587591440	18850	18860	18880	18850	1187
550	20231027	104000	1565193320	18870	18830	18870	18820	1993
551	20231027	103900	1527621090	18830	18820	18830	18820	1404
552	20231027	103800	1501192810	18810	18820	18820	18810	244
553	20231027	103700	1496600940	18820	18820	18820	18810	1259
554	20231027	103600	1472906740	18810	18820	18820	18810	177
555	20231027	103500	1469576300	18820	18790	18820	18790	888
556	20231027	103400	1452883430	18790	18780	18800	18780	36
557	20231027	103300	1452206970	18770	18800	18800	18770	336
558	20231027	103200	1445892690	18820	18810	18820	18810	250
559	20231027	103100	1441190120	18770	18770	18800	18770	2597
560	20231027	103000	1392416630	18770	18770	18770	18760	214
561	20231027	102900	1388401390	18780	18780	18780	18780	180
562	20231027	102800	1385020990	18770	18770	18770	18760	439
563	20231027	102700	1376783250	18780	18790	18810	18780	1060
564	20231027	102600	1356870290	18780	18770	18800	18770	468
565	20231027	102500	1348081690	18760	18670	18820	18670	9443
566	20231027	102400	1170810150	18670	18690	18690	18670	357
567	20231027	102300	1164142340	18680	18700	18700	18680	604
568	20231027	102200	1152857410	18690	18680	18710	18670	636
569	20231027	102100	1140976730	18680	18700	18700	18680	337
570	20231027	102000	1134676480	18700	18710	18710	18700	131
571	20231027	101900	1132225730	18720	18680	18720	18680	426
572	20231027	101800	1124259350	18680	18680	18690	18680	141
573	20231027	101700	1121625130	18670	18640	18670	18630	338
574	20231027	101600	1115319730	18630	18620	18630	18620	534
575	20231027	101500	1105371340	18650	18540	18650	18540	3613
576	20231027	101400	1038131190	18540	18500	18540	18500	467
577	20231027	101300	1029480340	18530	18530	18530	18530	0
578	20231027	101200	1029480340	18530	18510	18530	18510	691
579	20231027	101100	1016680940	18480	18480	18480	18480	0
580	20231027	101000	1016680940	18480	18510	18510	18480	317
581	20231027	100900	1010815350	18510	18500	18510	18500	375
582	20231027	100800	1003877310	18490	18470	18490	18470	271
583	20231027	100700	998870660	18460	18460	18460	18460	135
584	20231027	100600	996378560	18470	18450	18470	18450	310
585	20231027	100500	990653620	18460	18460	18490	18460	350
586	20231027	100400	984188070	18460	18410	18460	18410	110
587	20231027	100300	982160980	18420	18380	18420	18380	1185
588	20231027	100200	960357340	18380	18380	18380	18380	351
589	20231027	100100	953905960	18390	18330	18390	18330	31
590	20231027	100000	953337670	18330	18330	18400	18330	8
591	20231027	095900	953190960	18330	18340	18350	18330	411
592	20231027	095800	945652160	18410	18340	18410	18340	148
593	20231027	095700	942936980	18340	18340	18340	18340	5
594	20231027	095600	942845280	18330	18400	18430	18330	56
595	20231027	095500	941814050	18330	18370	18390	18330	1935
596	20231027	095400	906320340	18380	18370	18380	18340	236
597	20231027	095300	901988370	18370	18380	18390	18370	119
598	20231027	095200	899801690	18370	18370	18370	18370	16
599	20231027	095100	899507770	18370	18340	18370	18340	495
600	20231027	095000	890425930	18310	18310	18340	18300	184
601	20231027	094900	887057240	18310	18310	18310	18310	690
602	20231027	094800	874423340	18310	18310	18310	18310	5
603	20231027	094700	874331790	18280	18390	18390	18280	55
604	20231027	094600	873326280	18280	18240	18390	18240	2135
605	20231027	094500	834282670	18230	18270	18270	18230	130
606	20231027	094400	831908390	18280	18280	18280	18260	1160
607	20231027	094300	810713130	18280	18230	18310	18230	4291
608	20231027	094200	732293720	18220	18200	18220	18200	130
609	20231027	094100	729927610	18200	18230	18230	18200	837
610	20231027	094000	714689360	18250	18250	18250	18230	28
611	20231027	093900	714178460	18230	18240	18240	18230	234
612	20231027	093800	709911560	18250	18270	18270	18240	751
613	20231027	093700	696206410	18250	18270	18270	18250	1079
614	20231027	093600	676512850	18250	18260	18270	18250	67
615	20231027	093500	675290010	18270	18300	18300	18270	1715
616	20231027	093400	643945070	18300	18340	18340	18300	304
617	20231027	093300	638378800	18350	18390	18390	18320	217
618	20231027	093200	634391000	18400	18290	18400	18290	262
619	20231027	093100	629595800	18270	18280	18300	18270	1440
620	20231027	093000	603251350	18280	18260	18280	18240	643
621	20231027	092900	591511410	18230	18270	18270	18230	2707
622	20231027	092800	542087270	18270	18280	18280	18270	1478
623	20231027	092700	515082220	18280	18280	18280	18280	281
624	20231027	092600	509945540	18280	18270	18280	18260	601
625	20231027	092500	498966230	18260	18280	18290	18260	980
626	20231027	092400	481057050	18270	18400	18400	18270	3034
627	20231027	092300	425491020	18350	18340	18350	18330	211
628	20231027	092200	421621130	18340	18360	18360	18320	721
629	20231027	092100	408398970	18370	18440	18450	18370	5458
630	20231027	092000	307898090	18450	18470	18470	18450	724
631	20231027	091900	294535370	18460	18460	18460	18450	43
632	20231027	091800	293741650	18450	18450	18460	18450	402
633	20231027	091700	286324450	18480	18440	18480	18430	966
634	20231027	091600	268493320	18490	18450	18490	18420	878
635	20231027	091500	252290610	18480	18430	18480	18430	1346
636	20231027	091400	227442690	18420	18440	18460	18420	465
637	20231027	091300	218864050	18440	18400	18440	18400	673
638	20231027	091200	206464910	18400	18380	18400	18360	504
639	20231027	091100	197205240	18380	18500	18500	18380	3093
640	20231027	091000	140216620	18510	18520	18520	18510	212
641	20231027	090900	136292030	18520	18560	18570	18510	231
642	20231027	090800	132008190	18570	18550	18580	18500	422
643	20231027	090700	124182650	18550	18550	18550	18480	488
644	20231027	090600	115130990	18540	18570	18570	18540	98
645	20231027	090500	113313870	18570	18570	18570	18540	519
646	20231027	090400	103682100	18540	18480	18540	18480	1056
647	20231027	090300	84138170	18480	18450	18480	18450	713
648	20231027	090200	70979190	18450	18570	18570	18450	1248
649	20231027	090100	47880680	18590	18630	18630	18510	21
650	20231027	090000	47490470	18540	18460	18540	18460	2072