KissMeData/290690/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	202900	1339904670	15740	15740	15740	15740	535
3	20231024	202800	1339904670	15740	15740	15740	15740	0
4	20231024	202700	1339904670	15740	15740	15740	15740	0
5	20231024	202600	1339904670	15740	15740	15740	15740	0
6	20231024	202500	1339904670	15740	15740	15740	15740	0
7	20231024	202400	1339904670	15740	15740	15740	15740	0
8	20231024	202300	1339904670	15740	15740	15740	15740	0
9	20231024	202200	1339904670	15740	15740	15740	15740	0
10	20231024	202100	1339904670	15740	15740	15740	15740	0
11	20231024	202000	1339904670	15740	15740	15740	15740	0
12	20231024	201900	1339904670	15740	15740	15740	15740	0
13	20231024	201800	1339904670	15740	15740	15740	15740	0
14	20231024	201700	1339904670	15740	15740	15740	15740	0
15	20231024	201600	1339904670	15740	15740	15740	15740	0
16	20231024	201500	1339904670	15740	15740	15740	15740	0
17	20231024	201400	1339904670	15740	15740	15740	15740	0
18	20231024	201300	1339904670	15740	15740	15740	15740	0
19	20231024	201200	1339904670	15740	15740	15740	15740	0
20	20231024	201100	1339904670	15740	15740	15740	15740	0
21	20231024	201000	1339904670	15740	15740	15740	15740	0
22	20231024	200900	1339904670	15740	15740	15740	15740	0
23	20231024	200800	1339904670	15740	15740	15740	15740	0
24	20231024	200700	1339904670	15740	15740	15740	15740	0
25	20231024	200600	1339904670	15740	15740	15740	15740	0
26	20231024	200500	1339904670	15740	15740	15740	15740	0
27	20231024	200400	1339904670	15740	15740	15740	15740	0
28	20231024	200300	1339904670	15740	15740	15740	15740	0
29	20231024	200200	1339904670	15740	15740	15740	15740	0
30	20231024	200100	1339904670	15740	15740	15740	15740	0
31	20231024	200000	1339904670	15740	15740	15740	15740	0
32	20231024	195900	1339904670	15740	15740	15740	15740	535
33	20231024	195800	1339904670	15740	15740	15740	15740	0
34	20231024	195700	1339904670	15740	15740	15740	15740	0
35	20231024	195600	1339904670	15740	15740	15740	15740	0
36	20231024	195500	1339904670	15740	15740	15740	15740	0
37	20231024	195400	1339904670	15740	15740	15740	15740	0
38	20231024	195300	1339904670	15740	15740	15740	15740	0
39	20231024	195200	1339904670	15740	15740	15740	15740	0
40	20231024	195100	1339904670	15740	15740	15740	15740	0
41	20231024	195000	1339904670	15740	15740	15740	15740	0
42	20231024	194900	1339904670	15740	15740	15740	15740	0
43	20231024	194800	1339904670	15740	15740	15740	15740	0
44	20231024	194700	1339904670	15740	15740	15740	15740	0
45	20231024	194600	1339904670	15740	15740	15740	15740	0
46	20231024	194500	1339904670	15740	15740	15740	15740	0
47	20231024	194400	1339904670	15740	15740	15740	15740	0
48	20231024	194300	1339904670	15740	15740	15740	15740	0
49	20231024	194200	1339904670	15740	15740	15740	15740	0
50	20231024	194100	1339904670	15740	15740	15740	15740	0
51	20231024	194000	1339904670	15740	15740	15740	15740	0
52	20231024	193900	1339904670	15740	15740	15740	15740	0
53	20231024	193800	1339904670	15740	15740	15740	15740	0
54	20231024	193700	1339904670	15740	15740	15740	15740	0
55	20231024	193600	1339904670	15740	15740	15740	15740	0
56	20231024	193500	1339904670	15740	15740	15740	15740	0
57	20231024	193400	1339904670	15740	15740	15740	15740	0
58	20231024	193300	1339904670	15740	15740	15740	15740	0
59	20231024	193200	1339904670	15740	15740	15740	15740	0
60	20231024	193100	1339904670	15740	15740	15740	15740	0
61	20231024	193000	1339904670	15740	15740	15740	15740	0
62	20231024	192900	1339904670	15740	15740	15740	15740	535
63	20231024	192800	1339904670	15740	15740	15740	15740	0
64	20231024	192700	1339904670	15740	15740	15740	15740	0
65	20231024	192600	1339904670	15740	15740	15740	15740	0
66	20231024	192500	1339904670	15740	15740	15740	15740	0
67	20231024	192400	1339904670	15740	15740	15740	15740	0
68	20231024	192300	1339904670	15740	15740	15740	15740	0
69	20231024	192200	1339904670	15740	15740	15740	15740	0
70	20231024	192100	1339904670	15740	15740	15740	15740	0
71	20231024	192000	1339904670	15740	15740	15740	15740	0
72	20231024	191900	1339904670	15740	15740	15740	15740	0
73	20231024	191800	1339904670	15740	15740	15740	15740	0
74	20231024	191700	1339904670	15740	15740	15740	15740	0
75	20231024	191600	1339904670	15740	15740	15740	15740	0
76	20231024	191500	1339904670	15740	15740	15740	15740	0
77	20231024	191400	1339904670	15740	15740	15740	15740	0
78	20231024	191300	1339904670	15740	15740	15740	15740	0
79	20231024	191200	1339904670	15740	15740	15740	15740	0
80	20231024	191100	1339904670	15740	15740	15740	15740	0
81	20231024	191000	1339904670	15740	15740	15740	15740	0
82	20231024	190900	1339904670	15740	15740	15740	15740	0
83	20231024	190800	1339904670	15740	15740	15740	15740	0
84	20231024	190700	1339904670	15740	15740	15740	15740	0
85	20231024	190600	1339904670	15740	15740	15740	15740	0
86	20231024	190500	1339904670	15740	15740	15740	15740	0
87	20231024	190400	1339904670	15740	15740	15740	15740	0
88	20231024	190300	1339904670	15740	15740	15740	15740	0
89	20231024	190200	1339904670	15740	15740	15740	15740	0
90	20231024	190100	1339904670	15740	15740	15740	15740	0
91	20231024	190000	1339904670	15740	15740	15740	15740	0
92	20231024	185900	1339904670	15740	15740	15740	15740	535
93	20231024	185800	1339904670	15740	15740	15740	15740	0
94	20231024	185700	1339904670	15740	15740	15740	15740	0
95	20231024	185600	1339904670	15740	15740	15740	15740	0
96	20231024	185500	1339904670	15740	15740	15740	15740	0
97	20231024	185400	1339904670	15740	15740	15740	15740	0
98	20231024	185300	1339904670	15740	15740	15740	15740	0
99	20231024	185200	1339904670	15740	15740	15740	15740	0
100	20231024	185100	1339904670	15740	15740	15740	15740	0
101	20231024	185000	1339904670	15740	15740	15740	15740	0
102	20231024	184900	1339904670	15740	15740	15740	15740	0
103	20231024	184800	1339904670	15740	15740	15740	15740	0
104	20231024	184700	1339904670	15740	15740	15740	15740	0
105	20231024	184600	1339904670	15740	15740	15740	15740	0
106	20231024	184500	1339904670	15740	15740	15740	15740	0
107	20231024	184400	1339904670	15740	15740	15740	15740	0
108	20231024	184300	1339904670	15740	15740	15740	15740	0
109	20231024	184200	1339904670	15740	15740	15740	15740	0
110	20231024	184100	1339904670	15740	15740	15740	15740	0
111	20231024	184000	1339904670	15740	15740	15740	15740	0
112	20231024	183900	1339904670	15740	15740	15740	15740	0
113	20231024	183800	1339904670	15740	15740	15740	15740	0
114	20231024	183700	1339904670	15740	15740	15740	15740	0
115	20231024	183600	1339904670	15740	15740	15740	15740	0
116	20231024	183500	1339904670	15740	15740	15740	15740	0
117	20231024	183400	1339904670	15740	15740	15740	15740	0
118	20231024	183300	1339904670	15740	15740	15740	15740	0
119	20231024	183200	1339904670	15740	15740	15740	15740	0
120	20231024	183100	1339904670	15740	15740	15740	15740	0
121	20231024	183000	1339904670	15740	15740	15740	15740	0
122	20231024	182900	1339904670	15740	15740	15740	15740	535
123	20231024	182800	1339904670	15740	15740	15740	15740	0
124	20231024	182700	1339904670	15740	15740	15740	15740	0
125	20231024	182600	1339904670	15740	15740	15740	15740	0
126	20231024	182500	1339904670	15740	15740	15740	15740	0
127	20231024	182400	1339904670	15740	15740	15740	15740	0
128	20231024	182300	1339904670	15740	15740	15740	15740	0
129	20231024	182200	1339904670	15740	15740	15740	15740	0
130	20231024	182100	1339904670	15740	15740	15740	15740	0
131	20231024	182000	1339904670	15740	15740	15740	15740	0
132	20231024	181900	1339904670	15740	15740	15740	15740	0
133	20231024	181800	1339904670	15740	15740	15740	15740	0
134	20231024	181700	1339904670	15740	15740	15740	15740	0
135	20231024	181600	1339904670	15740	15740	15740	15740	0
136	20231024	181500	1339904670	15740	15740	15740	15740	0
137	20231024	181400	1339904670	15740	15740	15740	15740	0
138	20231024	181300	1339904670	15740	15740	15740	15740	0
139	20231024	181200	1339904670	15740	15740	15740	15740	0
140	20231024	181100	1339904670	15740	15740	15740	15740	0
141	20231024	181000	1339904670	15740	15740	15740	15740	0
142	20231024	180900	1339904670	15740	15740	15740	15740	0
143	20231024	180800	1339904670	15740	15740	15740	15740	0
144	20231024	180700	1339904670	15740	15740	15740	15740	0
145	20231024	180600	1339904670	15740	15740	15740	15740	0
146	20231024	180500	1339904670	15740	15740	15740	15740	0
147	20231024	180400	1339904670	15740	15740	15740	15740	0
148	20231024	180300	1339904670	15740	15740	15740	15740	0
149	20231024	180200	1339904670	15740	15740	15740	15740	0
150	20231024	180100	1339904670	15740	15740	15740	15740	0
151	20231024	180000	1339904670	15740	15740	15740	15740	0
152	20231024	175900	1339904670	15740	15740	15740	15740	535
153	20231024	175800	1339904670	15740	15740	15740	15740	0
154	20231024	175700	1339904670	15740	15740	15740	15740	0
155	20231024	175600	1339904670	15740	15740	15740	15740	0
156	20231024	175500	1339904670	15740	15740	15740	15740	0
157	20231024	175400	1339904670	15740	15740	15740	15740	0
158	20231024	175300	1339904670	15740	15740	15740	15740	0
159	20231024	175200	1339904670	15740	15740	15740	15740	0
160	20231024	175100	1339904670	15740	15740	15740	15740	0
161	20231024	175000	1339904670	15740	15740	15740	15740	0
162	20231024	174900	1339904670	15740	15740	15740	15740	0
163	20231024	174800	1339904670	15740	15740	15740	15740	0
164	20231024	174700	1339904670	15740	15740	15740	15740	0
165	20231024	174600	1339904670	15740	15740	15740	15740	0
166	20231024	174500	1339904670	15740	15740	15740	15740	0
167	20231024	174400	1339904670	15740	15740	15740	15740	0
168	20231024	174300	1339904670	15740	15740	15740	15740	0
169	20231024	174200	1339904670	15740	15740	15740	15740	0
170	20231024	174100	1339904670	15740	15740	15740	15740	0
171	20231024	174000	1339904670	15740	15740	15740	15740	0
172	20231024	173900	1339904670	15740	15740	15740	15740	0
173	20231024	173800	1339904670	15740	15740	15740	15740	0
174	20231024	173700	1339904670	15740	15740	15740	15740	0
175	20231024	173600	1339904670	15740	15740	15740	15740	0
176	20231024	173500	1339904670	15740	15740	15740	15740	0
177	20231024	173400	1339904670	15740	15740	15740	15740	0
178	20231024	173300	1339904670	15740	15740	15740	15740	0
179	20231024	173200	1339904670	15740	15740	15740	15740	0
180	20231024	173100	1339904670	15740	15740	15740	15740	0
181	20231024	173000	1339904670	15740	15740	15740	15740	0
182	20231024	172900	1339904670	15740	15740	15740	15740	535
183	20231024	172800	1339904670	15740	15740	15740	15740	0
184	20231024	172700	1339904670	15740	15740	15740	15740	0
185	20231024	172600	1339904670	15740	15740	15740	15740	0
186	20231024	172500	1339904670	15740	15740	15740	15740	0
187	20231024	172400	1339904670	15740	15740	15740	15740	0
188	20231024	172300	1339904670	15740	15740	15740	15740	0
189	20231024	172200	1339904670	15740	15740	15740	15740	0
190	20231024	172100	1339904670	15740	15740	15740	15740	0
191	20231024	172000	1339904670	15740	15740	15740	15740	0
192	20231024	171900	1339904670	15740	15740	15740	15740	0
193	20231024	171800	1339904670	15740	15740	15740	15740	0
194	20231024	171700	1339904670	15740	15740	15740	15740	0
195	20231024	171600	1339904670	15740	15740	15740	15740	0
196	20231024	171500	1339904670	15740	15740	15740	15740	0
197	20231024	171400	1339904670	15740	15740	15740	15740	0
198	20231024	171300	1339904670	15740	15740	15740	15740	0
199	20231024	171200	1339904670	15740	15740	15740	15740	0
200	20231024	171100	1339904670	15740	15740	15740	15740	0
201	20231024	171000	1339904670	15740	15740	15740	15740	0
202	20231024	170900	1339904670	15740	15740	15740	15740	0
203	20231024	170800	1339904670	15740	15740	15740	15740	0
204	20231024	170700	1339904670	15740	15740	15740	15740	0
205	20231024	170600	1339904670	15740	15740	15740	15740	0
206	20231024	170500	1339904670	15740	15740	15740	15740	0
207	20231024	170400	1339904670	15740	15740	15740	15740	0
208	20231024	170300	1339904670	15740	15740	15740	15740	0
209	20231024	170200	1339904670	15740	15740	15740	15740	0
210	20231024	170100	1339904670	15740	15740	15740	15740	0
211	20231024	170000	1339904670	15740	15740	15740	15740	0
212	20231024	165900	1339904670	15740	15740	15740	15740	535
213	20231024	165800	1339904670	15740	15740	15740	15740	0
214	20231024	165700	1339904670	15740	15740	15740	15740	0
215	20231024	165600	1339904670	15740	15740	15740	15740	0
216	20231024	165500	1339904670	15740	15740	15740	15740	0
217	20231024	165400	1339904670	15740	15740	15740	15740	0
218	20231024	165300	1339904670	15740	15740	15740	15740	0
219	20231024	165200	1339904670	15740	15740	15740	15740	0
220	20231024	165100	1339904670	15740	15740	15740	15740	0
221	20231024	165000	1339904670	15740	15740	15740	15740	0
222	20231024	164900	1339904670	15740	15740	15740	15740	0
223	20231024	164800	1339904670	15740	15740	15740	15740	0
224	20231024	164700	1339904670	15740	15740	15740	15740	0
225	20231024	164600	1339904670	15740	15740	15740	15740	0
226	20231024	164500	1339904670	15740	15740	15740	15740	0
227	20231024	164400	1339904670	15740	15740	15740	15740	0
228	20231024	164300	1339904670	15740	15740	15740	15740	0
229	20231024	164200	1339904670	15740	15740	15740	15740	0
230	20231024	164100	1339904670	15740	15740	15740	15740	0
231	20231024	164000	1339904670	15740	15740	15740	15740	0
232	20231024	163900	1339904670	15740	15740	15740	15740	0
233	20231024	163800	1339904670	15740	15740	15740	15740	0
234	20231024	163700	1339904670	15740	15740	15740	15740	0
235	20231024	163600	1339904670	15740	15740	15740	15740	0
236	20231024	163500	1339904670	15740	15740	15740	15740	0
237	20231024	163400	1339904670	15740	15740	15740	15740	0
238	20231024	163300	1339904670	15740	15740	15740	15740	0
239	20231024	163200	1339904670	15740	15740	15740	15740	0
240	20231024	163100	1339904670	15740	15740	15740	15740	0
241	20231024	163000	1339904670	15740	15740	15740	15740	0
242	20231024	162900	1339904670	15740	15740	15740	15740	535
243	20231024	162800	1339904670	15740	15740	15740	15740	0
244	20231024	162700	1339904670	15740	15740	15740	15740	0
245	20231024	162600	1339904670	15740	15740	15740	15740	0
246	20231024	162500	1339904670	15740	15740	15740	15740	0
247	20231024	162400	1339904670	15740	15740	15740	15740	0
248	20231024	162300	1339904670	15740	15740	15740	15740	0
249	20231024	162200	1339904670	15740	15740	15740	15740	0
250	20231024	162100	1339904670	15740	15740	15740	15740	0
251	20231024	162000	1339904670	15740	15740	15740	15740	0
252	20231024	161900	1339904670	15740	15740	15740	15740	0
253	20231024	161800	1339904670	15740	15740	15740	15740	0
254	20231024	161700	1339904670	15740	15740	15740	15740	0
255	20231024	161600	1339904670	15740	15740	15740	15740	0
256	20231024	161500	1339904670	15740	15740	15740	15740	0
257	20231024	161400	1339904670	15740	15740	15740	15740	0
258	20231024	161300	1339904670	15740	15740	15740	15740	0
259	20231024	161200	1339904670	15740	15740	15740	15740	0
260	20231024	161100	1339904670	15740	15740	15740	15740	0
261	20231024	161000	1339904670	15740	15740	15740	15740	0
262	20231024	160900	1339904670	15740	15740	15740	15740	0
263	20231024	160800	1339904670	15740	15740	15740	15740	0
264	20231024	160700	1339904670	15740	15740	15740	15740	0
265	20231024	160600	1339904670	15740	15740	15740	15740	0
266	20231024	160500	1339904670	15740	15740	15740	15740	0
267	20231024	160400	1339904670	15740	15740	15740	15740	0
268	20231024	160300	1339904670	15740	15740	15740	15740	0
269	20231024	160200	1339904670	15740	15740	15740	15740	0
270	20231024	160100	1339904670	15740	15740	15740	15740	0
271	20231024	160000	1339904670	15740	15740	15740	15740	0
272	20231024	155900	1339904670	15740	15740	15740	15740	535
273	20231024	155800	1339904670	15740	15740	15740	15740	0
274	20231024	155700	1339904670	15740	15740	15740	15740	0
275	20231024	155600	1339904670	15740	15740	15740	15740	0
276	20231024	155500	1339904670	15740	15740	15740	15740	0
277	20231024	155400	1339904670	15740	15740	15740	15740	0
278	20231024	155300	1339904670	15740	15740	15740	15740	0
279	20231024	155200	1339904670	15740	15740	15740	15740	0
280	20231024	155100	1339904670	15740	15740	15740	15740	0
281	20231024	155000	1339904670	15740	15740	15740	15740	0
282	20231024	154900	1339904670	15740	15740	15740	15740	0
283	20231024	154800	1339904670	15740	15740	15740	15740	0
284	20231024	154700	1339904670	15740	15740	15740	15740	0
285	20231024	154600	1339904670	15740	15740	15740	15740	0
286	20231024	154500	1339904670	15740	15740	15740	15740	0
287	20231024	154400	1339904670	15740	15740	15740	15740	0
288	20231024	154300	1339904670	15740	15740	15740	15740	0
289	20231024	154200	1339904670	15740	15740	15740	15740	0
290	20231024	154100	1339904670	15740	15740	15740	15740	0
291	20231024	154000	1339904670	15740	15740	15740	15740	0
292	20231024	153900	1339904670	15740	15740	15740	15740	0
293	20231024	153800	1339904670	15740	15740	15740	15740	0
294	20231024	153700	1339904670	15740	15740	15740	15740	0
295	20231024	153600	1339904670	15740	15740	15740	15740	0
296	20231024	153500	1339904670	15740	15740	15740	15740	0
297	20231024	153400	1339904670	15740	15740	15740	15740	0
298	20231024	153300	1339904670	15740	15740	15740	15740	0
299	20231024	153200	1339904670	15740	15740	15740	15740	0
300	20231024	153100	1339904670	15740	15740	15740	15740	0
301	20231024	153000	1339904670	15740	15740	15740	15740	535
302	20231024	152900	1331483770	15710	15710	15710	15710	0
303	20231024	152800	1331483770	15710	15710	15710	15710	0
304	20231024	152700	1331483770	15710	15710	15710	15710	0
305	20231024	152600	1331483770	15710	15710	15710	15710	0
306	20231024	152500	1331483770	15710	15710	15710	15710	0
307	20231024	152400	1331483770	15710	15710	15710	15710	0
308	20231024	152300	1331483770	15710	15710	15710	15710	0
309	20231024	152200	1331483770	15710	15710	15710	15710	0
310	20231024	152100	1331483770	15710	15710	15710	15710	0
311	20231024	152000	1331483770	15710	15710	15710	15710	0
312	20231024	151900	1331483770	15710	15710	15710	15710	14
313	20231024	151800	1331263830	15710	15690	15720	15510	476
314	20231024	151700	1323840030	15690	15690	15690	15690	54
315	20231024	151600	1322992770	15600	15600	15600	15600	100
316	20231024	151500	1321432770	15600	15690	15690	15600	197
317	20231024	151400	1318358390	15690	15770	15770	15690	51
318	20231024	151300	1317557930	15780	15770	15780	15770	100
319	20231024	151200	1315980030	15700	15660	15700	15660	134
320	20231024	151100	1313877560	15620	15630	15630	15620	75
321	20231024	151000	1312705510	15630	15660	15660	15630	150
322	20231024	150900	1310357900	15660	15670	15670	15660	100
323	20231024	150800	1308791850	15670	15780	15780	15670	321
324	20231024	150700	1303751630	15790	15750	15790	15750	510
325	20231024	150600	1295718730	15710	15710	15710	15710	200
326	20231024	150500	1292576730	15770	15770	15770	15770	500
327	20231024	150400	1284691730	15790	15790	15790	15790	50
328	20231024	150300	1283902230	15800	15770	15800	15770	622
329	20231024	150200	1274083220	15770	15750	15770	15750	359
330	20231024	150100	1268426860	15740	15720	15740	15720	299
331	20231024	150000	1263721680	15720	15740	15740	15720	117
332	20231024	145900	1261882120	15740	15730	15740	15730	223
333	20231024	145800	1258373210	15730	15690	15730	15630	335
334	20231024	145700	1253108930	15630	15710	15710	15630	263
335	20231024	145600	1248985200	15710	15710	15710	15710	15
336	20231024	145500	1248749550	15700	15590	15700	15590	2171
337	20231024	145400	1214804480	15590	15650	15660	15590	66
338	20231024	145300	1213772700	15640	15640	15640	15640	347
339	20231024	145200	1208345620	15640	15640	15640	15640	5
340	20231024	145100	1208267420	15640	15580	15640	15580	117
341	20231024	145000	1206438740	15590	15590	15590	15590	0
342	20231024	144900	1206438740	15590	15590	15590	15590	0
343	20231024	144800	1206438740	15590	15550	15590	15490	770
344	20231024	144700	1194485070	15550	15530	15550	15480	471
345	20231024	144600	1187164920	15480	15530	15540	15480	70
346	20231024	144500	1186080100	15490	15500	15500	15490	12
347	20231024	144400	1185894120	15500	15500	15500	15500	0
348	20231024	144300	1185894120	15500	15500	15500	15500	0
349	20231024	144200	1185894120	15500	15530	15530	15500	111
350	20231024	144100	1184173130	15550	15550	15550	15550	0
351	20231024	144000	1184173130	15550	15550	15550	15550	21
352	20231024	143900	1183846580	15580	15550	15580	15550	3
353	20231024	143800	1183799870	15590	15590	15590	15590	46
354	20231024	143700	1183082730	15590	15600	15600	15590	118
355	20231024	143600	1181242030	15600	15600	15600	15600	0
356	20231024	143500	1181242030	15600	15610	15610	15600	165
357	20231024	143400	1178666520	15610	15610	15610	15610	300
358	20231024	143300	1173983520	15610	15630	15640	15610	31
359	20231024	143200	1173499000	15610	15600	15610	15590	890
360	20231024	143100	1159612560	15590	15570	15600	15570	162
361	20231024	143000	1157086660	15580	15610	15610	15580	130
362	20231024	142900	1155058960	15600	15610	15610	15600	500
363	20231024	142800	1147258950	15670	15670	15670	15670	5
364	20231024	142700	1147180600	15680	15680	15680	15680	0
365	20231024	142600	1147180600	15680	15680	15680	15680	17
366	20231024	142500	1146914040	15670	15650	15670	15650	255
367	20231024	142400	1142920840	15670	15670	15670	15670	7
368	20231024	142300	1142811150	15630	15700	15700	15630	14
369	20231024	142200	1142591620	15700	15600	15700	15590	1136
370	20231024	142100	1124826610	15600	15590	15600	15590	941
371	20231024	142000	1110156110	15590	15590	15590	15590	0
372	20231024	141900	1110156110	15590	15590	15590	15590	4
373	20231024	141800	1110093750	15600	15600	15600	15600	0
374	20231024	141700	1110093750	15600	15600	15600	15590	247
375	20231024	141600	1106240580	15600	15590	15610	15590	388
376	20231024	141500	1100187580	15560	15560	15560	15560	0
377	20231024	141400	1100187580	15560	15560	15560	15560	33
378	20231024	141300	1099674100	15560	15610	15610	15560	34
379	20231024	141200	1099144410	15620	15620	15620	15620	50
380	20231024	141100	1098363410	15620	15570	15620	15570	627
381	20231024	141000	1088580120	15560	15530	15560	15460	850
382	20231024	140900	1075358030	15430	15440	15520	15430	4186
383	20231024	140800	1010564130	15400	15430	15430	15400	1424
384	20231024	140700	988632310	15460	15430	15470	15430	955
385	20231024	140600	973878420	15420	15420	15420	15400	224
386	20231024	140500	970424590	15420	15400	15420	15400	121
387	20231024	140400	968560770	15370	15370	15370	15370	0
388	20231024	140300	968560770	15370	15370	15370	15370	0
389	20231024	140200	968560770	15370	15370	15370	15370	0
390	20231024	140100	968560770	15370	15370	15370	15370	20
391	20231024	140000	968253370	15370	15370	15370	15370	0
392	20231024	135900	968253370	15370	15370	15370	15370	13
393	20231024	135800	968053560	15360	15360	15360	15360	0
394	20231024	135700	968053560	15360	15360	15360	15360	0
395	20231024	135600	968053560	15360	15360	15360	15360	0
396	20231024	135500	968053560	15360	15360	15360	15360	0
397	20231024	135400	968053560	15360	15360	15360	15360	0
398	20231024	135300	968053560	15360	15360	15360	15360	0
399	20231024	135200	968053560	15360	15360	15360	15360	40
400	20231024	135100	967439160	15430	15430	15430	15430	27
401	20231024	135000	967022550	15430	15430	15430	15430	0
402	20231024	134900	967022550	15430	15430	15430	15430	0
403	20231024	134800	967022550	15430	15420	15440	15420	247
404	20231024	134700	963211700	15430	15390	15430	15390	129
405	20231024	134600	961222920	15330	15330	15330	15330	0
406	20231024	134500	961222920	15330	15330	15330	15330	100
407	20231024	134400	959689920	15400	15400	15400	15400	0
408	20231024	134300	959689920	15400	15390	15400	15390	1159
409	20231024	134200	941843920	15390	15390	15390	15390	0
410	20231024	134100	941843920	15390	15390	15390	15390	0
411	20231024	134000	941843920	15390	15390	15390	15390	0
412	20231024	133900	941843920	15390	15390	15390	15390	2
413	20231024	133800	941813140	15390	15390	15390	15390	0
414	20231024	133700	941813140	15390	15390	15390	15390	0
415	20231024	133600	941813140	15390	15390	15390	15390	6
416	20231024	133500	941720800	15390	15390	15390	15390	0
417	20231024	133400	941720800	15390	15390	15390	15390	2
418	20231024	133300	941690020	15390	15370	15390	15370	157
419	20231024	133200	939275210	15400	15400	15400	15400	0
420	20231024	133100	939275210	15400	15400	15400	15400	10
421	20231024	133000	939121210	15300	15300	15300	15300	300
422	20231024	132900	934531210	15300	15300	15300	15300	312
423	20231024	132800	929757610	15300	15370	15370	15300	800
424	20231024	132700	917487970	15370	15410	15410	15370	146
425	20231024	132600	915240250	15420	15420	15420	15420	176
426	20231024	132500	912526330	15410	15410	15410	15410	0
427	20231024	132400	912526330	15410	15410	15410	15410	7
428	20231024	132300	912418460	15410	15390	15420	15370	77
429	20231024	132200	911234330	15390	15390	15390	15390	103
430	20231024	132100	909649160	15400	15360	15400	15360	388
431	20231024	132000	903679580	15360	15360	15360	15360	80
432	20231024	131900	902450780	15380	15320	15380	15320	101
433	20231024	131800	900899830	15350	15310	15350	15310	729
434	20231024	131700	889725280	15260	15260	15260	15260	0
435	20231024	131600	889725280	15260	15260	15260	15260	0
436	20231024	131500	889725280	15260	15260	15260	15260	0
437	20231024	131400	889725280	15260	15260	15260	15260	200
438	20231024	131300	886673280	15260	15260	15260	15260	169
439	20231024	131200	884094340	15260	15270	15270	15260	50
440	20231024	131100	883331330	15260	15260	15260	15260	50
441	20231024	131000	882568330	15260	15260	15260	15260	0
442	20231024	130900	882568330	15260	15260	15260	15260	0
443	20231024	130800	882568330	15260	15260	15260	15260	0
444	20231024	130700	882568330	15260	15280	15280	15260	2
445	20231024	130600	882537790	15270	15270	15270	15270	0
446	20231024	130500	882537790	15270	15270	15270	15270	20
447	20231024	130400	882232390	15270	15270	15270	15270	9
448	20231024	130300	882094960	15260	15260	15260	15260	0
449	20231024	130200	882094960	15260	15260	15260	15260	1
450	20231024	130100	882079700	15260	15260	15260	15260	6
451	20231024	130000	881988140	15250	15260	15260	15250	179
452	20231024	125900	879258350	15200	15200	15200	15200	0
453	20231024	125800	879258350	15200	15200	15200	15200	120
454	20231024	125700	877434350	15200	15200	15200	15200	0
455	20231024	125600	877434350	15200	15200	15200	15200	46
456	20231024	125500	876735150	15200	15220	15220	15200	88
457	20231024	125400	875396700	15230	15260	15260	15230	35
458	20231024	125300	874863000	15230	15230	15230	15230	0
459	20231024	125200	874863000	15230	15240	15240	15230	35
460	20231024	125100	874329910	15230	15230	15230	15230	0
461	20231024	125000	874329910	15230	15240	15240	15230	47
462	20231024	124900	873613640	15240	15230	15240	15230	35
463	20231024	124800	873080500	15210	15220	15220	15210	319
464	20231024	124700	868228370	15210	15250	15260	15210	615
465	20231024	124600	858867760	15200	15300	15300	15200	100
466	20231024	124500	857344870	15290	15290	15290	15290	0
467	20231024	124400	857344870	15290	15300	15300	15290	464
468	20231024	124300	850246360	15270	15270	15270	15270	7
469	20231024	124200	850139470	15220	15230	15230	15220	26
470	20231024	124100	849743740	15220	15270	15270	15220	145
471	20231024	124000	847535710	15280	15280	15280	15280	60
472	20231024	123900	846618910	15280	15280	15280	15280	100
473	20231024	123800	845090910	15290	15290	15290	15290	0
474	20231024	123700	845090910	15290	15290	15290	15290	0
475	20231024	123600	845090910	15290	15290	15290	15290	0
476	20231024	123500	845090910	15290	15290	15290	15290	0
477	20231024	123400	845090910	15290	15290	15290	15290	0
478	20231024	123300	845090910	15290	15290	15290	15290	0
479	20231024	123200	845090910	15290	15290	15290	15290	0
480	20231024	123100	845090910	15290	15290	15290	15290	0
481	20231024	123000	845090910	15290	15290	15290	15290	0
482	20231024	122900	845090910	15290	15290	15290	15290	0
483	20231024	122800	845090910	15290	15290	15290	15290	0
484	20231024	122700	845090910	15290	15290	15290	15290	0
485	20231024	122600	845090910	15290	15290	15290	15290	8
486	20231024	122500	844968590	15290	15280	15290	15280	7
487	20231024	122400	844861610	15290	15290	15290	15290	0
488	20231024	122300	844861610	15290	15290	15290	15290	0
489	20231024	122200	844861610	15290	15290	15290	15290	0
490	20231024	122100	844861610	15290	15290	15290	15290	0
491	20231024	122000	844861610	15290	15290	15290	15290	0
492	20231024	121900	844861610	15290	15290	15290	15290	6
493	20231024	121800	844769870	15300	15300	15300	15300	0
494	20231024	121700	844769870	15300	15300	15300	15300	0
495	20231024	121600	844769870	15300	15300	15300	15300	6
496	20231024	121500	844678070	15300	15240	15300	15230	12
497	20231024	121400	844494880	15220	15220	15220	15220	0
498	20231024	121300	844494880	15220	15220	15220	15220	1
499	20231024	121200	844479660	15210	15210	15210	15210	0
500	20231024	121100	844479660	15210	15210	15210	15210	0
501	20231024	121000	844479660	15210	15210	15210	15210	0
502	20231024	120900	844479660	15210	15210	15210	15210	0
503	20231024	120800	844479660	15210	15220	15220	15210	500
504	20231024	120700	836874640	15210	15210	15210	15210	0
505	20231024	120600	836874640	15210	15250	15250	15210	376
506	20231024	120500	831152970	15270	15270	15270	15270	0
507	20231024	120400	831152970	15270	15270	15270	15270	0
508	20231024	120300	831152970	15270	15270	15270	15270	0
509	20231024	120200	831152970	15270	15270	15270	15270	10
510	20231024	120100	831000270	15290	15290	15290	15290	5
511	20231024	120000	830923820	15300	15300	15300	15300	0
512	20231024	115900	830923820	15300	15300	15300	15300	0
513	20231024	115800	830923820	15300	15300	15300	15300	0
514	20231024	115700	830923820	15300	15300	15300	15300	0
515	20231024	115600	830923820	15300	15300	15300	15300	0
516	20231024	115500	830923820	15300	15300	15300	15300	0
517	20231024	115400	830923820	15300	15300	15300	15300	0
518	20231024	115300	830923820	15300	15380	15380	15300	301
519	20231024	115200	826318440	15380	15320	15380	15300	402
520	20231024	115100	820167490	15310	15310	15310	15310	0
521	20231024	115000	820167490	15310	15310	15310	15310	0
522	20231024	114900	820167490	15310	15330	15330	15310	530
523	20231024	114800	812052440	15330	15340	15340	15330	3
524	20231024	114700	812006440	15340	15340	15340	15340	4
525	20231024	114600	811945080	15340	15340	15340	15340	0
526	20231024	114500	811945080	15340	15340	15340	15340	0
527	20231024	114400	811945080	15340	15340	15340	15340	0
528	20231024	114300	811945080	15340	15340	15340	15340	0
529	20231024	114200	811945080	15340	15340	15340	15340	5
530	20231024	114100	811868380	15340	15340	15340	15340	0
531	20231024	114000	811868380	15340	15340	15340	15340	90
532	20231024	113900	810487780	15340	15340	15340	15340	160
533	20231024	113800	808033380	15350	15350	15350	15350	10
534	20231024	113700	807879880	15350	15350	15350	15350	10
535	20231024	113600	807726380	15340	15340	15340	15340	0
536	20231024	113500	807726380	15340	15340	15340	15340	101
537	20231024	113400	806177040	15300	15300	15300	15300	5
538	20231024	113300	806100540	15300	15300	15300	15300	0
539	20231024	113200	806100540	15300	15300	15300	15300	0
540	20231024	113100	806100540	15300	15300	15300	15300	0
541	20231024	113000	806100540	15300	15300	15300	15300	0
542	20231024	112900	806100540	15300	15300	15300	15300	3
543	20231024	112800	806054640	15300	15300	15300	15300	39
544	20231024	112700	805457940	15300	15300	15300	15300	0
545	20231024	112600	805457940	15300	15300	15300	15300	0
546	20231024	112500	805457940	15300	15300	15300	15300	0
547	20231024	112400	805457940	15300	15320	15320	15300	32
548	20231024	112300	804967940	15330	15330	15330	15330	50
549	20231024	112200	804201440	15320	15320	15320	15320	0
550	20231024	112100	804201440	15320	15340	15340	15320	119
551	20231024	112000	802376990	15340	15340	15340	15340	6
552	20231024	111900	802284950	15350	15350	15350	15350	5
553	20231024	111800	802208200	15350	15350	15350	15350	109
554	20231024	111700	800535050	15340	15340	15340	15340	0
555	20231024	111600	800535050	15340	15330	15340	15330	60
556	20231024	111500	799614950	15420	15410	15420	15410	115
557	20231024	111400	797841660	15420	15420	15420	15420	0
558	20231024	111300	797841660	15420	15360	15420	15360	452
559	20231024	111200	790887750	15280	15280	15280	15280	0
560	20231024	111100	790887750	15280	15300	15300	15280	116
561	20231024	111000	789113820	15300	15280	15300	15280	332
562	20231024	110900	784038770	15210	15210	15210	15210	50
563	20231024	110800	783278270	15180	15190	15190	15180	2
564	20231024	110700	783247900	15160	15360	15370	15160	975
565	20231024	110600	768376640	15370	15380	15380	15370	67
566	20231024	110500	767346840	15390	15370	15390	15370	762
567	20231024	110400	755627260	15380	15390	15390	15380	16
568	20231024	110300	755381080	15390	15390	15400	15350	1718
569	20231024	110200	728948400	15380	15270	15380	15270	962
570	20231024	110100	714210790	15210	15090	15210	15090	859
571	20231024	110000	701180370	15000	15010	15010	15000	553
572	20231024	105900	692884990	14990	14990	14990	14990	0
573	20231024	105800	692884990	14990	15000	15000	14990	116
574	20231024	105700	691145090	15000	15040	15040	15000	328
575	20231024	105600	686223970	15040	15050	15050	15040	86
576	20231024	105500	684930500	15050	15050	15050	15050	50
577	20231024	105400	684178000	15050	15050	15050	15050	29
578	20231024	105300	683741550	15100	15100	15100	15100	0
579	20231024	105200	683741550	15100	15100	15100	15100	173
580	20231024	105100	681129250	15180	15180	15180	15180	0
581	20231024	105000	681129250	15180	15100	15180	15100	246
582	20231024	104900	677411990	15050	15090	15090	15050	409
583	20231024	104800	671256180	15090	15030	15090	15030	611
584	20231024	104700	662070570	14960	14950	15000	14950	4
585	20231024	104600	662010710	14950	15030	15030	14870	657
586	20231024	104500	652208040	14930	14940	14980	14930	345
587	20231024	104400	647047950	14940	14860	14940	14810	1576
588	20231024	104300	623649960	14870	14910	14980	14850	969
589	20231024	104200	609219420	14900	14910	14910	14900	900
590	20231024	104100	595803420	14910	14910	14910	14910	0
591	20231024	104000	595803420	14910	14930	14930	14910	1455
592	20231024	103900	574091100	14930	14940	14940	14930	125
593	20231024	103800	572224830	14940	14940	14940	14940	6
594	20231024	103700	572135190	14940	14940	14940	14940	94
595	20231024	103600	570730830	14940	15020	15020	14940	212
596	20231024	103500	567549870	15020	14940	15020	14940	247
597	20231024	103400	563847930	14940	14950	14950	14940	217
598	20231024	103300	560605820	14950	14980	14980	14950	2626
599	20231024	103200	521313680	14990	15030	15030	14990	595
600	20231024	103100	512387240	15040	15040	15040	15040	25
601	20231024	103000	512011240	15080	15080	15080	15080	0
602	20231024	102900	512011240	15080	15030	15080	15030	21
603	20231024	102800	511695560	15020	15020	15020	15020	227
604	20231024	102700	508286020	15020	15020	15020	15020	8
605	20231024	102600	508165860	15020	15020	15020	15020	50
606	20231024	102500	507414860	15020	15090	15090	15020	550
607	20231024	102400	499143360	15030	15020	15030	15000	2548
608	20231024	102300	460912500	15020	15020	15020	15020	90
609	20231024	102200	459560700	15000	15100	15100	15000	1773
610	20231024	102100	432936760	15110	15120	15120	15110	2
611	20231024	102000	432906530	15120	15120	15120	15120	1
612	20231024	101900	432891410	15200	15200	15200	15200	53
613	20231024	101800	432085810	15130	15130	15130	15130	50
614	20231024	101700	431329310	15170	15170	15170	15170	259
615	20231024	101600	427400280	15170	15170	15170	15170	141
616	20231024	101500	425261310	15220	15260	15290	15110	988
617	20231024	101400	410251600	15260	15140	15260	15140	1562
618	20231024	101300	386516350	15010	15050	15050	15010	1200
619	20231024	101200	368484340	15050	15050	15050	15050	0
620	20231024	101100	368484340	15050	15040	15050	15040	125
621	20231024	101000	366603840	15030	15100	15100	15030	1000
622	20231024	100900	351551040	15080	15070	15080	15070	18
623	20231024	100800	351279680	15050	15060	15060	15050	252
624	20231024	100700	347486080	15150	15150	15150	15150	0
625	20231024	100600	347486080	15150	15150	15150	15050	998
626	20231024	100500	332410010	15060	15060	15060	15060	0
627	20231024	100400	332410010	15060	15060	15060	15060	20
628	20231024	100300	332108810	15050	15150	15150	15050	83
629	20231024	100200	330858740	15050	15050	15050	15050	7
630	20231024	100100	330753390	15170	15170	15170	15170	0
631	20231024	100000	330753390	15170	15170	15170	15170	1
632	20231024	095900	330738220	15050	15050	15050	15050	201
633	20231024	095800	327713170	15050	15050	15050	15050	100
634	20231024	095700	326208170	15050	15060	15060	15050	184
635	20231024	095600	323438870	15050	15060	15060	15050	196
636	20231024	095500	320487160	15140	15140	15140	15140	10
637	20231024	095400	320335760	15140	15030	15140	15010	482
638	20231024	095300	313074690	15020	15020	15020	15020	114
639	20231024	095200	311362410	15020	15020	15020	15020	725
640	20231024	095100	300472910	15020	15030	15030	15020	101
641	20231024	095000	298954890	15170	15030	15170	15030	77
642	20231024	094900	297797440	15020	15110	15170	15020	1393
643	20231024	094800	276789130	15220	15220	15220	15220	0
644	20231024	094700	276789130	15220	15220	15220	15220	1
645	20231024	094600	276773910	15110	15110	15110	15110	14
646	20231024	094500	276562370	15100	15150	15150	15100	1002
647	20231024	094400	261416090	15250	15250	15250	15250	0
648	20231024	094300	261416090	15250	15250	15250	15250	0
649	20231024	094200	261416090	15250	15150	15250	15150	495
650	20231024	094100	253886860	15150	15150	15150	15130	293
651	20231024	094000	249448930	15250	15250	15250	15250	20
652	20231024	093900	249143930	15250	15250	15250	15250	0
653	20231024	093800	249143930	15250	15250	15250	15250	11
654	20231024	093700	248976180	15250	15130	15250	15130	2
655	20231024	093600	248945800	15250	15250	15250	15250	10
656	20231024	093500	248793300	15260	15210	15260	15210	14
657	20231024	093400	248580060	15210	15000	15210	15000	1243
658	20231024	093300	229778660	15000	15060	15060	15000	101
659	20231024	093200	228263600	15060	15060	15060	15060	26
660	20231024	093100	227872040	14970	14970	14970	14970	139
661	20231024	093000	225791210	14970	15080	15080	14960	3753
662	20231024	092900	169415690	15080	15120	15120	15080	2144
663	20231024	092800	137030860	15130	15150	15150	15130	361
664	20231024	092700	131566100	15140	15140	15140	15140	255
665	20231024	092600	127705400	15140	15220	15220	15140	361
666	20231024	092500	122223710	15260	15260	15260	15260	2
667	20231024	092400	122193190	15220	15220	15220	15220	0
668	20231024	092300	122193190	15220	15220	15220	15220	46
669	20231024	092200	121493070	15210	15200	15230	15200	150
670	20231024	092100	119209620	15200	15230	15230	15200	2057
671	20231024	092000	87935630	15230	15250	15250	15230	706
672	20231024	091900	77178700	15290	15250	15290	15240	110
673	20231024	091800	75497700	15240	15240	15240	15240	475
674	20231024	091700	68258700	15240	15290	15290	15240	1122
675	20231024	091600	51150310	15290	15290	15290	15290	2
676	20231024	091500	51119730	15290	15300	15300	15260	511
677	20231024	091400	43311440	15290	15310	15310	15290	99
678	20231024	091300	41797630	15310	15400	15400	15310	98
679	20231024	091200	40296020	15400	15400	15400	15400	30
680	20231024	091100	39834020	15400	15400	15400	15400	86
681	20231024	091000	38509620	15400	15400	15400	15400	83
682	20231024	090900	37231420	15400	15400	15400	15400	94
683	20231024	090800	35783820	15430	15430	15440	15430	361
684	20231024	090700	30212580	15430	15430	15430	15430	66
685	20231024	090600	29194200	15430	15430	15430	15430	106
686	20231024	090500	27558620	15430	15430	15460	15430	56
687	20231024	090400	26694210	15430	15290	15430	15290	368
688	20231024	090300	21021330	15290	15290	15290	15280	25
689	20231024	090200	20639090	15280	15490	15490	15280	403
690	20231024	090100	14425530	15500	15350	15500	15350	54
691	20231024	090000	13595280	15210	15190	15210	15190	895