KissMeData/378340/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	205500	4075347280	17990	17990	17990	17990	1955
3	20231027	205400	4075347280	17990	17990	17990	17990	0
4	20231027	205300	4075347280	17990	17990	17990	17990	0
5	20231027	205200	4075347280	17990	17990	17990	17990	0
6	20231027	205100	4075347280	17990	17990	17990	17990	0
7	20231027	205000	4075347280	17990	17990	17990	17990	0
8	20231027	204900	4075347280	17990	17990	17990	17990	0
9	20231027	204800	4075347280	17990	17990	17990	17990	0
10	20231027	204700	4075347280	17990	17990	17990	17990	0
11	20231027	204600	4075347280	17990	17990	17990	17990	0
12	20231027	204500	4075347280	17990	17990	17990	17990	0
13	20231027	204400	4075347280	17990	17990	17990	17990	0
14	20231027	204300	4075347280	17990	17990	17990	17990	0
15	20231027	204200	4075347280	17990	17990	17990	17990	0
16	20231027	204100	4075347280	17990	17990	17990	17990	0
17	20231027	204000	4075347280	17990	17990	17990	17990	0
18	20231027	203900	4075347280	17990	17990	17990	17990	0
19	20231027	203800	4075347280	17990	17990	17990	17990	0
20	20231027	203700	4075347280	17990	17990	17990	17990	0
21	20231027	203600	4075347280	17990	17990	17990	17990	0
22	20231027	203500	4075347280	17990	17990	17990	17990	0
23	20231027	203400	4075347280	17990	17990	17990	17990	0
24	20231027	203300	4075347280	17990	17990	17990	17990	0
25	20231027	203200	4075347280	17990	17990	17990	17990	0
26	20231027	203100	4075347280	17990	17990	17990	17990	0
27	20231027	203000	4075347280	17990	17990	17990	17990	0
28	20231027	202900	4075347280	17990	17990	17990	17990	0
29	20231027	202800	4075347280	17990	17990	17990	17990	0
30	20231027	202700	4075347280	17990	17990	17990	17990	0
31	20231027	202600	4075347280	17990	17990	17990	17990	0
32	20231027	202500	4075347280	17990	17990	17990	17990	1955
33	20231027	202400	4075347280	17990	17990	17990	17990	0
34	20231027	202300	4075347280	17990	17990	17990	17990	0
35	20231027	202200	4075347280	17990	17990	17990	17990	0
36	20231027	202100	4075347280	17990	17990	17990	17990	0
37	20231027	202000	4075347280	17990	17990	17990	17990	0
38	20231027	201900	4075347280	17990	17990	17990	17990	0
39	20231027	201800	4075347280	17990	17990	17990	17990	0
40	20231027	201700	4075347280	17990	17990	17990	17990	0
41	20231027	201600	4075347280	17990	17990	17990	17990	0
42	20231027	201500	4075347280	17990	17990	17990	17990	0
43	20231027	201400	4075347280	17990	17990	17990	17990	0
44	20231027	201300	4075347280	17990	17990	17990	17990	0
45	20231027	201200	4075347280	17990	17990	17990	17990	0
46	20231027	201100	4075347280	17990	17990	17990	17990	0
47	20231027	201000	4075347280	17990	17990	17990	17990	0
48	20231027	200900	4075347280	17990	17990	17990	17990	0
49	20231027	200800	4075347280	17990	17990	17990	17990	0
50	20231027	200700	4075347280	17990	17990	17990	17990	0
51	20231027	200600	4075347280	17990	17990	17990	17990	0
52	20231027	200500	4075347280	17990	17990	17990	17990	0
53	20231027	200400	4075347280	17990	17990	17990	17990	0
54	20231027	200300	4075347280	17990	17990	17990	17990	0
55	20231027	200200	4075347280	17990	17990	17990	17990	0
56	20231027	200100	4075347280	17990	17990	17990	17990	0
57	20231027	200000	4075347280	17990	17990	17990	17990	0
58	20231027	195900	4075347280	17990	17990	17990	17990	0
59	20231027	195800	4075347280	17990	17990	17990	17990	0
60	20231027	195700	4075347280	17990	17990	17990	17990	0
61	20231027	195600	4075347280	17990	17990	17990	17990	0
62	20231027	195500	4075347280	17990	17990	17990	17990	1955
63	20231027	195400	4075347280	17990	17990	17990	17990	0
64	20231027	195300	4075347280	17990	17990	17990	17990	0
65	20231027	195200	4075347280	17990	17990	17990	17990	0
66	20231027	195100	4075347280	17990	17990	17990	17990	0
67	20231027	195000	4075347280	17990	17990	17990	17990	0
68	20231027	194900	4075347280	17990	17990	17990	17990	0
69	20231027	194800	4075347280	17990	17990	17990	17990	0
70	20231027	194700	4075347280	17990	17990	17990	17990	0
71	20231027	194600	4075347280	17990	17990	17990	17990	0
72	20231027	194500	4075347280	17990	17990	17990	17990	0
73	20231027	194400	4075347280	17990	17990	17990	17990	0
74	20231027	194300	4075347280	17990	17990	17990	17990	0
75	20231027	194200	4075347280	17990	17990	17990	17990	0
76	20231027	194100	4075347280	17990	17990	17990	17990	0
77	20231027	194000	4075347280	17990	17990	17990	17990	0
78	20231027	193900	4075347280	17990	17990	17990	17990	0
79	20231027	193800	4075347280	17990	17990	17990	17990	0
80	20231027	193700	4075347280	17990	17990	17990	17990	0
81	20231027	193600	4075347280	17990	17990	17990	17990	0
82	20231027	193500	4075347280	17990	17990	17990	17990	0
83	20231027	193400	4075347280	17990	17990	17990	17990	0
84	20231027	193300	4075347280	17990	17990	17990	17990	0
85	20231027	193200	4075347280	17990	17990	17990	17990	0
86	20231027	193100	4075347280	17990	17990	17990	17990	0
87	20231027	193000	4075347280	17990	17990	17990	17990	0
88	20231027	192900	4075347280	17990	17990	17990	17990	0
89	20231027	192800	4075347280	17990	17990	17990	17990	0
90	20231027	192700	4075347280	17990	17990	17990	17990	0
91	20231027	192600	4075347280	17990	17990	17990	17990	0
92	20231027	192500	4075347280	17990	17990	17990	17990	1955
93	20231027	192400	4075347280	17990	17990	17990	17990	0
94	20231027	192300	4075347280	17990	17990	17990	17990	0
95	20231027	192200	4075347280	17990	17990	17990	17990	0
96	20231027	192100	4075347280	17990	17990	17990	17990	0
97	20231027	192000	4075347280	17990	17990	17990	17990	0
98	20231027	191900	4075347280	17990	17990	17990	17990	0
99	20231027	191800	4075347280	17990	17990	17990	17990	0
100	20231027	191700	4075347280	17990	17990	17990	17990	0
101	20231027	191600	4075347280	17990	17990	17990	17990	0
102	20231027	191500	4075347280	17990	17990	17990	17990	0
103	20231027	191400	4075347280	17990	17990	17990	17990	0
104	20231027	191300	4075347280	17990	17990	17990	17990	0
105	20231027	191200	4075347280	17990	17990	17990	17990	0
106	20231027	191100	4075347280	17990	17990	17990	17990	0
107	20231027	191000	4075347280	17990	17990	17990	17990	0
108	20231027	190900	4075347280	17990	17990	17990	17990	0
109	20231027	190800	4075347280	17990	17990	17990	17990	0
110	20231027	190700	4075347280	17990	17990	17990	17990	0
111	20231027	190600	4075347280	17990	17990	17990	17990	0
112	20231027	190500	4075347280	17990	17990	17990	17990	0
113	20231027	190400	4075347280	17990	17990	17990	17990	0
114	20231027	190300	4075347280	17990	17990	17990	17990	0
115	20231027	190200	4075347280	17990	17990	17990	17990	0
116	20231027	190100	4075347280	17990	17990	17990	17990	0
117	20231027	190000	4075347280	17990	17990	17990	17990	0
118	20231027	185900	4075347280	17990	17990	17990	17990	0
119	20231027	185800	4075347280	17990	17990	17990	17990	0
120	20231027	185700	4075347280	17990	17990	17990	17990	0
121	20231027	185600	4075347280	17990	17990	17990	17990	0
122	20231027	185500	4075347280	17990	17990	17990	17990	1955
123	20231027	185400	4075347280	17990	17990	17990	17990	0
124	20231027	185300	4075347280	17990	17990	17990	17990	0
125	20231027	185200	4075347280	17990	17990	17990	17990	0
126	20231027	185100	4075347280	17990	17990	17990	17990	0
127	20231027	185000	4075347280	17990	17990	17990	17990	0
128	20231027	184900	4075347280	17990	17990	17990	17990	0
129	20231027	184800	4075347280	17990	17990	17990	17990	0
130	20231027	184700	4075347280	17990	17990	17990	17990	0
131	20231027	184600	4075347280	17990	17990	17990	17990	0
132	20231027	184500	4075347280	17990	17990	17990	17990	0
133	20231027	184400	4075347280	17990	17990	17990	17990	0
134	20231027	184300	4075347280	17990	17990	17990	17990	0
135	20231027	184200	4075347280	17990	17990	17990	17990	0
136	20231027	184100	4075347280	17990	17990	17990	17990	0
137	20231027	184000	4075347280	17990	17990	17990	17990	0
138	20231027	183900	4075347280	17990	17990	17990	17990	0
139	20231027	183800	4075347280	17990	17990	17990	17990	0
140	20231027	183700	4075347280	17990	17990	17990	17990	0
141	20231027	183600	4075347280	17990	17990	17990	17990	0
142	20231027	183500	4075347280	17990	17990	17990	17990	0
143	20231027	183400	4075347280	17990	17990	17990	17990	0
144	20231027	183300	4075347280	17990	17990	17990	17990	0
145	20231027	183200	4075347280	17990	17990	17990	17990	0
146	20231027	183100	4075347280	17990	17990	17990	17990	0
147	20231027	183000	4075347280	17990	17990	17990	17990	0
148	20231027	182900	4075347280	17990	17990	17990	17990	0
149	20231027	182800	4075347280	17990	17990	17990	17990	0
150	20231027	182700	4075347280	17990	17990	17990	17990	0
151	20231027	182600	4075347280	17990	17990	17990	17990	0
152	20231027	182500	4075347280	17990	17990	17990	17990	1955
153	20231027	182400	4075347280	17990	17990	17990	17990	0
154	20231027	182300	4075347280	17990	17990	17990	17990	0
155	20231027	182200	4075347280	17990	17990	17990	17990	0
156	20231027	182100	4075347280	17990	17990	17990	17990	0
157	20231027	182000	4075347280	17990	17990	17990	17990	0
158	20231027	181900	4075347280	17990	17990	17990	17990	0
159	20231027	181800	4075347280	17990	17990	17990	17990	0
160	20231027	181700	4075347280	17990	17990	17990	17990	0
161	20231027	181600	4075347280	17990	17990	17990	17990	0
162	20231027	181500	4075347280	17990	17990	17990	17990	0
163	20231027	181400	4075347280	17990	17990	17990	17990	0
164	20231027	181300	4075347280	17990	17990	17990	17990	0
165	20231027	181200	4075347280	17990	17990	17990	17990	0
166	20231027	181100	4075347280	17990	17990	17990	17990	0
167	20231027	181000	4075347280	17990	17990	17990	17990	0
168	20231027	180900	4075347280	17990	17990	17990	17990	0
169	20231027	180800	4075347280	17990	17990	17990	17990	0
170	20231027	180700	4075347280	17990	17990	17990	17990	0
171	20231027	180600	4075347280	17990	17990	17990	17990	0
172	20231027	180500	4075347280	17990	17990	17990	17990	0
173	20231027	180400	4075347280	17990	17990	17990	17990	0
174	20231027	180300	4075347280	17990	17990	17990	17990	0
175	20231027	180200	4075347280	17990	17990	17990	17990	0
176	20231027	180100	4075347280	17990	17990	17990	17990	0
177	20231027	180000	4075347280	17990	17990	17990	17990	0
178	20231027	175900	4075347280	17990	17990	17990	17990	0
179	20231027	175800	4075347280	17990	17990	17990	17990	0
180	20231027	175700	4075347280	17990	17990	17990	17990	0
181	20231027	175600	4075347280	17990	17990	17990	17990	0
182	20231027	175500	4075347280	17990	17990	17990	17990	1955
183	20231027	175400	4075347280	17990	17990	17990	17990	0
184	20231027	175300	4075347280	17990	17990	17990	17990	0
185	20231027	175200	4075347280	17990	17990	17990	17990	0
186	20231027	175100	4075347280	17990	17990	17990	17990	0
187	20231027	175000	4075347280	17990	17990	17990	17990	0
188	20231027	174900	4075347280	17990	17990	17990	17990	0
189	20231027	174800	4075347280	17990	17990	17990	17990	0
190	20231027	174700	4075347280	17990	17990	17990	17990	0
191	20231027	174600	4075347280	17990	17990	17990	17990	0
192	20231027	174500	4075347280	17990	17990	17990	17990	0
193	20231027	174400	4075347280	17990	17990	17990	17990	0
194	20231027	174300	4075347280	17990	17990	17990	17990	0
195	20231027	174200	4075347280	17990	17990	17990	17990	0
196	20231027	174100	4075347280	17990	17990	17990	17990	0
197	20231027	174000	4075347280	17990	17990	17990	17990	0
198	20231027	173900	4075347280	17990	17990	17990	17990	0
199	20231027	173800	4075347280	17990	17990	17990	17990	0
200	20231027	173700	4075347280	17990	17990	17990	17990	0
201	20231027	173600	4075347280	17990	17990	17990	17990	0
202	20231027	173500	4075347280	17990	17990	17990	17990	0
203	20231027	173400	4075347280	17990	17990	17990	17990	0
204	20231027	173300	4075347280	17990	17990	17990	17990	0
205	20231027	173200	4075347280	17990	17990	17990	17990	0
206	20231027	173100	4075347280	17990	17990	17990	17990	0
207	20231027	173000	4075347280	17990	17990	17990	17990	0
208	20231027	172900	4075347280	17990	17990	17990	17990	0
209	20231027	172800	4075347280	17990	17990	17990	17990	0
210	20231027	172700	4075347280	17990	17990	17990	17990	0
211	20231027	172600	4075347280	17990	17990	17990	17990	0
212	20231027	172500	4075347280	17990	17990	17990	17990	1955
213	20231027	172400	4075347280	17990	17990	17990	17990	0
214	20231027	172300	4075347280	17990	17990	17990	17990	0
215	20231027	172200	4075347280	17990	17990	17990	17990	0
216	20231027	172100	4075347280	17990	17990	17990	17990	0
217	20231027	172000	4075347280	17990	17990	17990	17990	0
218	20231027	171900	4075347280	17990	17990	17990	17990	0
219	20231027	171800	4075347280	17990	17990	17990	17990	0
220	20231027	171700	4075347280	17990	17990	17990	17990	0
221	20231027	171600	4075347280	17990	17990	17990	17990	0
222	20231027	171500	4075347280	17990	17990	17990	17990	0
223	20231027	171400	4075347280	17990	17990	17990	17990	0
224	20231027	171300	4075347280	17990	17990	17990	17990	0
225	20231027	171200	4075347280	17990	17990	17990	17990	0
226	20231027	171100	4075347280	17990	17990	17990	17990	0
227	20231027	171000	4075347280	17990	17990	17990	17990	0
228	20231027	170900	4075347280	17990	17990	17990	17990	0
229	20231027	170800	4075347280	17990	17990	17990	17990	0
230	20231027	170700	4075347280	17990	17990	17990	17990	0
231	20231027	170600	4075347280	17990	17990	17990	17990	0
232	20231027	170500	4075347280	17990	17990	17990	17990	0
233	20231027	170400	4075347280	17990	17990	17990	17990	0
234	20231027	170300	4075347280	17990	17990	17990	17990	0
235	20231027	170200	4075347280	17990	17990	17990	17990	0
236	20231027	170100	4075347280	17990	17990	17990	17990	0
237	20231027	170000	4075347280	17990	17990	17990	17990	0
238	20231027	165900	4075347280	17990	17990	17990	17990	0
239	20231027	165800	4075347280	17990	17990	17990	17990	0
240	20231027	165700	4075347280	17990	17990	17990	17990	0
241	20231027	165600	4075347280	17990	17990	17990	17990	0
242	20231027	165500	4075347280	17990	17990	17990	17990	1955
243	20231027	165400	4075347280	17990	17990	17990	17990	0
244	20231027	165300	4075347280	17990	17990	17990	17990	0
245	20231027	165200	4075347280	17990	17990	17990	17990	0
246	20231027	165100	4075347280	17990	17990	17990	17990	0
247	20231027	165000	4075347280	17990	17990	17990	17990	0
248	20231027	164900	4075347280	17990	17990	17990	17990	0
249	20231027	164800	4075347280	17990	17990	17990	17990	0
250	20231027	164700	4075347280	17990	17990	17990	17990	0
251	20231027	164600	4075347280	17990	17990	17990	17990	0
252	20231027	164500	4075347280	17990	17990	17990	17990	0
253	20231027	164400	4075347280	17990	17990	17990	17990	0
254	20231027	164300	4075347280	17990	17990	17990	17990	0
255	20231027	164200	4075347280	17990	17990	17990	17990	0
256	20231027	164100	4075347280	17990	17990	17990	17990	0
257	20231027	164000	4075347280	17990	17990	17990	17990	0
258	20231027	163900	4075347280	17990	17990	17990	17990	0
259	20231027	163800	4075347280	17990	17990	17990	17990	0
260	20231027	163700	4075347280	17990	17990	17990	17990	0
261	20231027	163600	4075347280	17990	17990	17990	17990	0
262	20231027	163500	4075347280	17990	17990	17990	17990	0
263	20231027	163400	4075347280	17990	17990	17990	17990	0
264	20231027	163300	4075347280	17990	17990	17990	17990	0
265	20231027	163200	4075347280	17990	17990	17990	17990	0
266	20231027	163100	4075347280	17990	17990	17990	17990	0
267	20231027	163000	4075347280	17990	17990	17990	17990	0
268	20231027	162900	4075347280	17990	17990	17990	17990	0
269	20231027	162800	4075347280	17990	17990	17990	17990	0
270	20231027	162700	4075347280	17990	17990	17990	17990	0
271	20231027	162600	4075347280	17990	17990	17990	17990	0
272	20231027	162500	4075347280	17990	17990	17990	17990	1955
273	20231027	162400	4075347280	17990	17990	17990	17990	0
274	20231027	162300	4075347280	17990	17990	17990	17990	0
275	20231027	162200	4075347280	17990	17990	17990	17990	0
276	20231027	162100	4075347280	17990	17990	17990	17990	0
277	20231027	162000	4075347280	17990	17990	17990	17990	0
278	20231027	161900	4075347280	17990	17990	17990	17990	0
279	20231027	161800	4075347280	17990	17990	17990	17990	0
280	20231027	161700	4075347280	17990	17990	17990	17990	0
281	20231027	161600	4075347280	17990	17990	17990	17990	0
282	20231027	161500	4075347280	17990	17990	17990	17990	0
283	20231027	161400	4075347280	17990	17990	17990	17990	0
284	20231027	161300	4075347280	17990	17990	17990	17990	0
285	20231027	161200	4075347280	17990	17990	17990	17990	0
286	20231027	161100	4075347280	17990	17990	17990	17990	0
287	20231027	161000	4075347280	17990	17990	17990	17990	0
288	20231027	160900	4075347280	17990	17990	17990	17990	0
289	20231027	160800	4075347280	17990	17990	17990	17990	0
290	20231027	160700	4075347280	17990	17990	17990	17990	0
291	20231027	160600	4075347280	17990	17990	17990	17990	0
292	20231027	160500	4075347280	17990	17990	17990	17990	0
293	20231027	160400	4075347280	17990	17990	17990	17990	0
294	20231027	160300	4075347280	17990	17990	17990	17990	0
295	20231027	160200	4075347280	17990	17990	17990	17990	0
296	20231027	160100	4075347280	17990	17990	17990	17990	0
297	20231027	160000	4075347280	17990	17990	17990	17990	0
298	20231027	155900	4075347280	17990	17990	17990	17990	0
299	20231027	155800	4075347280	17990	17990	17990	17990	0
300	20231027	155700	4075347280	17990	17990	17990	17990	0
301	20231027	155600	4075347280	17990	17990	17990	17990	0
302	20231027	155500	4075347280	17990	17990	17990	17990	1955
303	20231027	155400	4075347280	17990	17990	17990	17990	0
304	20231027	155300	4075347280	17990	17990	17990	17990	0
305	20231027	155200	4075347280	17990	17990	17990	17990	0
306	20231027	155100	4075347280	17990	17990	17990	17990	0
307	20231027	155000	4075347280	17990	17990	17990	17990	0
308	20231027	154900	4075347280	17990	17990	17990	17990	0
309	20231027	154800	4075347280	17990	17990	17990	17990	0
310	20231027	154700	4075347280	17990	17990	17990	17990	0
311	20231027	154600	4075347280	17990	17990	17990	17990	0
312	20231027	154500	4075347280	17990	17990	17990	17990	0
313	20231027	154400	4075347280	17990	17990	17990	17990	0
314	20231027	154300	4075347280	17990	17990	17990	17990	0
315	20231027	154200	4075347280	17990	17990	17990	17990	0
316	20231027	154100	4075347280	17990	17990	17990	17990	0
317	20231027	154000	4075347280	17990	17990	17990	17990	0
318	20231027	153900	4075347280	17990	17990	17990	17990	0
319	20231027	153800	4075347280	17990	17990	17990	17990	0
320	20231027	153700	4075347280	17990	17990	17990	17990	0
321	20231027	153600	4075347280	17990	17990	17990	17990	0
322	20231027	153500	4075347280	17990	17990	17990	17990	0
323	20231027	153400	4075347280	17990	17990	17990	17990	0
324	20231027	153300	4075347280	17990	17990	17990	17990	0
325	20231027	153200	4075347280	17990	17990	17990	17990	0
326	20231027	153100	4075347280	17990	17990	17990	17990	0
327	20231027	153000	4075347280	17990	17990	17990	17990	1955
328	20231027	152900	4040176830	17950	17950	17950	17950	0
329	20231027	152800	4040176830	17950	17950	17950	17950	0
330	20231027	152700	4040176830	17950	17950	17950	17950	0
331	20231027	152600	4040176830	17950	17950	17950	17950	0
332	20231027	152500	4040176830	17950	17950	17950	17950	0
333	20231027	152400	4040176830	17950	17950	17950	17950	0
334	20231027	152300	4040176830	17950	17950	17950	17950	0
335	20231027	152200	4040176830	17950	17950	17950	17950	0
336	20231027	152100	4040176830	17950	17950	17950	17950	0
337	20231027	152000	4040176830	17950	17950	17950	17950	0
338	20231027	151900	4040176830	17950	17900	18000	17900	841
339	20231027	151800	4025091030	17900	17870	17910	17870	2385
340	20231027	151700	3982413700	17870	17880	17880	17870	313
341	20231027	151600	3976818350	17890	17870	17890	17870	1603
342	20231027	151500	3948156680	17870	17860	17870	17860	79
343	20231027	151400	3946745230	17860	17890	17890	17860	80
344	20231027	151300	3945316400	17890	17870	17890	17860	554
345	20231027	151200	3935412370	17870	17870	17870	17850	2314
346	20231027	151100	3894068250	17870	17870	17870	17850	599
347	20231027	151000	3883367080	17870	17850	17870	17850	263
348	20231027	150900	3878672410	17870	17860	17870	17860	388
349	20231027	150800	3871741230	17870	17860	17870	17860	325
350	20231027	150700	3865936710	17850	17850	17860	17840	180
351	20231027	150600	3862723670	17850	17840	17850	17840	129
352	20231027	150500	3860421630	17840	17840	17840	17840	38
353	20231027	150400	3859743710	17830	17830	17830	17830	20
354	20231027	150300	3859387110	17830	17830	17830	17830	24
355	20231027	150200	3858959190	17830	17830	17850	17830	101
356	20231027	150100	3857157540	17850	17830	17850	17830	4
357	20231027	150000	3857086180	17830	17840	17850	17830	148
358	20231027	145900	3854446890	17830	17840	17840	17830	434
359	20231027	145800	3846708430	17830	17820	17840	17820	577
360	20231027	145700	3836420410	17820	17820	17820	17820	97
361	20231027	145600	3834691870	17810	17830	17830	17810	11
362	20231027	145500	3834495920	17830	17800	17830	17790	959
363	20231027	145400	3817416600	17780	17780	17780	17780	87
364	20231027	145300	3815869740	17780	17750	17780	17740	877
365	20231027	145200	3800293930	17750	17750	17760	17740	264
366	20231027	145100	3795609000	17750	17750	17750	17750	0
367	20231027	145000	3795609000	17750	17740	17750	17740	44
368	20231027	144900	3794828020	17740	17750	17750	17740	215
369	20231027	144800	3791012660	17740	17750	17750	17740	144
370	20231027	144700	3788457360	17750	17750	17760	17750	150
371	20231027	144600	3785794660	17750	17770	17770	17750	128
372	20231027	144500	3783522620	17770	17760	17770	17750	1261
373	20231027	144400	3761136710	17760	17770	17770	17760	81
374	20231027	144300	3759697430	17770	17770	17770	17770	9
375	20231027	144200	3759537500	17770	17760	17770	17760	80
376	20231027	144100	3758116600	17770	17770	17770	17770	253
377	20231027	144000	3753620790	17770	17770	17770	17770	76
378	20231027	143900	3752270270	17780	17770	17790	17770	146
379	20231027	143800	3749675640	17790	17780	17790	17780	114
380	20231027	143700	3747648580	17780	17780	17780	17780	1298
381	20231027	143600	3724570140	17790	17780	17790	17780	210
382	20231027	143500	3720835340	17780	17790	17790	17780	505
383	20231027	143400	3711856390	17780	17790	17790	17780	42
384	20231027	143300	3711109280	17790	17790	17790	17790	54
385	20231027	143200	3710148620	17790	17790	17790	17790	100
386	20231027	143100	3708369620	17790	17790	17800	17790	20
387	20231027	143000	3708013710	17790	17790	17790	17790	11
388	20231027	142900	3707818020	17790	17790	17790	17790	306
389	20231027	142800	3702374280	17790	17790	17790	17790	1
390	20231027	142700	3702356490	17790	17790	17790	17790	59
391	20231027	142600	3701306880	17790	17810	17810	17790	151
392	20231027	142500	3698619490	17810	17810	17810	17810	29
393	20231027	142400	3698103000	17810	17830	17830	17810	100
394	20231027	142300	3696320610	17830	17820	17870	17810	31
395	20231027	142200	3695768030	17870	17870	17880	17870	882
396	20231027	142100	3680004490	17870	17820	17870	17820	39
397	20231027	142000	3679309460	17810	17810	17810	17810	6
398	20231027	141900	3679202600	17800	17790	17800	17790	215
399	20231027	141800	3675375700	17870	17810	17870	17810	274
400	20231027	141700	3670482200	17780	17780	17780	17780	17
401	20231027	141600	3670179940	17780	17780	17780	17780	70
402	20231027	141500	3668935340	17780	17790	17790	17780	875
403	20231027	141400	3653376640	17780	17790	17790	17780	29
404	20231027	141300	3652861010	17790	17790	17790	17790	12
405	20231027	141200	3652647530	17790	17790	17790	17790	13
406	20231027	141100	3652416260	17790	17810	17810	17790	8
407	20231027	141000	3652273900	17780	17780	17780	17780	59
408	20231027	140900	3651224880	17770	17770	17770	17770	700
409	20231027	140800	3638785880	17770	17780	17780	17770	18
410	20231027	140700	3638465920	17770	17780	17780	17770	52
411	20231027	140600	3637541460	17780	17780	17780	17780	84
412	20231027	140500	3636047940	17780	17820	17820	17780	378
413	20231027	140400	3629317650	17810	17810	17810	17810	9
414	20231027	140300	3629157360	17810	17810	17810	17810	11
415	20231027	140200	3628961450	17820	17820	17820	17820	0
416	20231027	140100	3628961450	17820	17860	17860	17820	11
417	20231027	140000	3628765390	17860	17810	17860	17810	13
418	20231027	135900	3628533710	17810	17810	17810	17810	0
419	20231027	135800	3628533710	17810	17820	17820	17810	24
420	20231027	135700	3628106120	17800	17800	17800	17800	12
421	20231027	135600	3627892520	17820	17820	17870	17770	63
422	20231027	135500	3626769910	17830	17830	17830	17830	20
423	20231027	135400	3626413310	17830	17830	17830	17830	9
424	20231027	135300	3626252840	17820	17820	17820	17820	8
425	20231027	135200	3626110280	17820	17820	17820	17820	1
426	20231027	135100	3626092460	17760	17820	17820	17760	1002
427	20231027	135000	3608286210	17810	17810	17810	17800	324
428	20231027	134900	3602515780	17800	17800	17800	17800	77
429	20231027	134800	3601145180	17800	17810	17890	17800	503
430	20231027	134700	3592186600	17810	17840	17840	17810	1790
431	20231027	134600	3560292660	17850	17890	17890	17850	177
432	20231027	134500	3557131550	17890	17890	17890	17890	60
433	20231027	134400	3556058150	17860	17860	17860	17860	1
434	20231027	134300	3556040290	17870	17870	17870	17870	16
435	20231027	134200	3555754370	17830	17830	17830	17830	2
436	20231027	134100	3555718710	17820	17870	17870	17820	338
437	20231027	134000	3549680570	17890	17870	17900	17870	61
438	20231027	133900	3548590180	17900	17900	17900	17900	89
439	20231027	133800	3546997080	17900	17900	17900	17900	99
440	20231027	133700	3545224980	17900	17860	17900	17860	193
441	20231027	133600	3541771590	17810	17830	17850	17810	963
442	20231027	133500	3524618660	17810	17810	17810	17810	35
443	20231027	133400	3523995310	17810	17790	17810	17790	125
444	20231027	133300	3521771060	17790	17750	17790	17750	51
445	20231027	133200	3520863810	17750	17750	17750	17750	6
446	20231027	133100	3520757310	17750	17760	17760	17750	11
447	20231027	133000	3520561960	17750	17820	17830	17750	93
448	20231027	132900	3518909570	17720	17700	17720	17700	53
449	20231027	132800	3517970570	17700	17700	17700	17700	68
450	20231027	132700	3516766970	17700	17720	17720	17700	128
451	20231027	132600	3514501290	17720	17720	17720	17710	12
452	20231027	132500	3514288750	17690	17710	17720	17690	47
453	20231027	132400	3513456410	17680	17690	17690	17680	2
454	20231027	132300	3513421040	17680	17690	17690	17680	100
455	20231027	132200	3511653020	17680	17680	17680	17680	80
456	20231027	132100	3510238620	17670	17670	17670	17670	100
457	20231027	132000	3508471620	17670	17660	17700	17650	1026
458	20231027	131900	3490357570	17660	17690	17690	17660	2773
459	20231027	131800	3441343000	17700	17690	17700	17690	7
460	20231027	131700	3441219150	17690	17700	17700	17690	638
461	20231027	131600	3429926580	17700	17710	17710	17700	658
462	20231027	131500	3418277130	17710	17710	17710	17710	170
463	20231027	131400	3415266430	17710	17730	17730	17710	1612
464	20231027	131300	3386696160	17730	17820	17820	17730	1347
465	20231027	131200	3362781900	17820	17820	17820	17820	6
466	20231027	131100	3362674980	17820	17830	17830	17820	38
467	20231027	131000	3361997790	17830	17830	17830	17830	7
468	20231027	130900	3361872980	17810	17810	17810	17810	0
469	20231027	130800	3361872980	17810	17810	17810	17810	1
470	20231027	130700	3361855170	17800	17800	17800	17800	5
471	20231027	130600	3361766170	17790	17790	17790	17780	1028
472	20231027	130500	3343487960	17790	17790	17790	17790	58
473	20231027	130400	3342456140	17790	17790	17790	17780	192
474	20231027	130300	3339040600	17790	17790	17790	17790	2
475	20231027	130200	3339005020	17790	17790	17790	17780	27
476	20231027	130100	3338524840	17790	17770	17790	17770	53
477	20231027	130000	3337582040	17770	17770	17770	17770	11
478	20231027	125900	3337386570	17770	17760	17770	17760	46
479	20231027	125800	3336569580	17760	17760	17760	17750	50
480	20231027	125700	3335681590	17750	17760	17760	17750	59
481	20231027	125600	3334633780	17760	17750	17760	17750	6
482	20231027	125500	3334527230	17750	17780	17790	17750	17
483	20231027	125400	3334224860	17790	17740	17790	17740	127
484	20231027	125300	3331969120	17740	17750	17750	17740	60
485	20231027	125200	3330904180	17750	17740	17750	17740	1491
486	20231027	125100	3304442830	17740	17790	17790	17740	2918
487	20231027	125000	3252609380	17790	17790	17810	17790	245
488	20231027	124900	3248249850	17790	17810	17810	17790	1822
489	20231027	124800	3215813310	17820	17820	17820	17820	253
490	20231027	124700	3211304850	17820	17810	17820	17810	419
491	20231027	124600	3203841270	17820	17820	17820	17820	349
492	20231027	124500	3197622090	17830	17830	17890	17830	176
493	20231027	124400	3194483830	17830	17830	17830	17830	52
494	20231027	124300	3193556670	17830	17870	17900	17830	803
495	20231027	124200	3179215690	17870	17870	17870	17870	51
496	20231027	124100	3178304320	17890	17900	17900	17890	39
497	20231027	124000	3177606230	17900	17850	17900	17840	477
498	20231027	123900	3169083830	17850	17860	17860	17850	12
499	20231027	123800	3168869520	17860	17870	17870	17860	53
500	20231027	123700	3167922930	17860	17860	17860	17860	10
501	20231027	123600	3167744330	17860	17880	17880	17860	585
502	20231027	123500	3157289430	17890	17920	17920	17890	605
503	20231027	123400	3146462210	17920	17910	17920	17910	312
504	20231027	123300	3140874190	17920	17920	17920	17920	6
505	20231027	123200	3140766670	17910	17920	17930	17910	264
506	20231027	123100	3136038400	17990	17990	17990	17990	0
507	20231027	123000	3136038400	17990	17910	17990	17910	23
508	20231027	122900	3135626390	17910	17990	17990	17910	16
509	20231027	122800	3135339630	17990	17980	17990	17980	141
510	20231027	122700	3132803130	17990	17920	17990	17920	13
511	20231027	122600	3132570100	17920	17920	17920	17920	11
512	20231027	122500	3132372980	18030	17960	18030	17940	544
513	20231027	122400	3122568110	17960	17940	17960	17940	5
514	20231027	122300	3122478350	17920	17920	17920	17920	5
515	20231027	122200	3122388750	17900	17910	17910	17900	722
516	20231027	122100	3109457820	17920	17930	17930	17920	12
517	20231027	122000	3109242760	17930	18000	18000	17930	2071
518	20231027	121900	3072042940	18010	18010	18010	18010	32
519	20231027	121800	3071466620	18010	18030	18030	18010	83
520	20231027	121700	3069970860	18020	18020	18020	18020	0
521	20231027	121600	3069970860	18020	18020	18020	18020	0
522	20231027	121500	3069970860	18020	18020	18020	18020	388
523	20231027	121400	3062979100	17990	18000	18020	17980	331
524	20231027	121300	3057020970	18000	18050	18050	18000	1524
525	20231027	121200	3029542540	18050	18060	18060	18050	38
526	20231027	121100	3028856480	18060	18070	18070	18060	268
527	20231027	121000	3024015180	18080	18150	18150	18080	102
528	20231027	120900	3022170940	18150	18150	18150	18140	20
529	20231027	120800	3021807970	18150	18090	18160	18090	24
530	20231027	120700	3021372610	18080	18090	18090	18080	376
531	20231027	120600	3014574410	18090	18110	18110	18090	270
532	20231027	120500	3009686380	18120	18150	18150	18120	195
533	20231027	120400	3006150510	18150	18150	18150	18150	0
534	20231027	120300	3006150510	18150	18160	18160	18150	17
535	20231027	120200	3005841940	18150	18150	18150	18150	0
536	20231027	120100	3005841940	18150	18180	18180	18150	103
537	20231027	120000	3003969460	18160	18180	18180	18160	11
538	20231027	115900	3003769680	18190	18170	18190	18170	301
539	20231027	115800	2998294530	18190	18190	18190	18190	1
540	20231027	115700	2998276340	18190	18180	18190	18180	120
541	20231027	115600	2996094660	18140	18160	18160	18140	469
542	20231027	115500	2987582520	18140	18200	18200	18140	90
543	20231027	115400	2985947010	18200	18160	18200	18160	11
544	20231027	115300	2985746880	18160	18160	18160	18160	50
545	20231027	115200	2984838880	18150	18200	18200	18150	1140
546	20231027	115100	2964135320	18200	18180	18220	18180	609
547	20231027	115000	2953043320	18180	18180	18180	18180	30
548	20231027	114900	2952497920	18180	18180	18180	18180	1026
549	20231027	114800	2933845240	18170	18180	18180	18170	587
550	20231027	114700	2923179070	18180	18180	18180	18180	2
551	20231027	114600	2923142710	18170	18210	18210	18170	642
552	20231027	114500	2911456890	18230	18250	18250	18230	538
553	20231027	114400	2901641180	18260	18250	18260	18250	257
554	20231027	114300	2896950690	18240	18250	18250	18240	192
555	20231027	114200	2893446740	18250	18270	18270	18250	839
556	20231027	114100	2878130320	18260	18270	18270	18250	249
557	20231027	114000	2873582620	18270	18240	18270	18240	1692
558	20231027	113900	2842690720	18230	18220	18230	18220	1223
559	20231027	113800	2820399350	18230	18200	18230	18200	2856
560	20231027	113700	2768361290	18200	18190	18200	18190	798
561	20231027	113600	2753844120	18190	18180	18190	18180	545
562	20231027	113500	2743931480	18180	18180	18190	18180	675
563	20231027	113400	2731655420	18180	18180	18180	18180	448
564	20231027	113300	2723510780	18180	18170	18180	18170	935
565	20231027	113200	2706512490	18180	18160	18180	18160	1382
566	20231027	113100	2681393600	18160	18140	18160	18140	644
567	20231027	113000	2669701340	18140	18130	18140	18130	130
568	20231027	112900	2667343820	18130	18130	18130	18130	21
569	20231027	112800	2666963090	18130	18130	18130	18130	1
570	20231027	112700	2666944960	18140	18140	18150	18140	588
571	20231027	112600	2656275930	18140	18130	18140	18130	2
572	20231027	112500	2656239660	18120	18120	18120	18120	0
573	20231027	112400	2656239660	18120	18140	18150	18120	1260
574	20231027	112300	2633376290	18140	18140	18140	18140	13
575	20231027	112200	2633140470	18140	18150	18150	18140	1290
576	20231027	112100	2609728220	18140	18090	18150	18080	4488
577	20231027	112000	2528368750	18090	18070	18090	18070	1745
578	20231027	111900	2496833940	18070	18100	18100	18070	134
579	20231027	111800	2494408570	18100	18100	18110	18100	1334
580	20231027	111700	2470260040	18100	18100	18100	18070	2264
581	20231027	111600	2429308640	18100	18050	18100	18050	1251
582	20231027	111500	2406688960	18040	18050	18050	18040	113
583	20231027	111400	2404649340	18020	18020	18020	18020	242
584	20231027	111300	2400288500	18020	18020	18020	18020	504
585	20231027	111200	2391206420	18020	18060	18060	18020	222
586	20231027	111100	2387197500	18060	18060	18060	18060	15
587	20231027	111000	2386926600	18060	18030	18060	18030	868
588	20231027	110900	2371267510	18030	18010	18040	18010	760
589	20231027	110800	2357569180	18000	18000	18000	18000	100
590	20231027	110700	2355769180	17980	17980	17980	17980	89
591	20231027	110600	2354168960	17980	18010	18010	17950	728
592	20231027	110500	2341080390	18010	17980	18010	17980	168
593	20231027	110400	2338059700	17950	17950	17960	17950	211
594	20231027	110300	2334270740	17950	17980	17980	17950	204
595	20231027	110200	2330607080	17980	18010	18020	17980	990
596	20231027	110100	2312801930	18020	18000	18030	18000	15
597	20231027	110000	2312531700	18000	18000	18000	17970	1308
598	20231027	105900	2289002120	18000	17980	18000	17980	1140
599	20231027	105800	2268504900	17980	18040	18040	17980	1043
600	20231027	105700	2249743190	18040	18020	18040	18020	168
601	20231027	105600	2246715810	18060	18040	18060	18020	280
602	20231027	105500	2241666270	18040	18040	18040	18040	109
603	20231027	105400	2239699910	18040	18040	18040	18040	352
604	20231027	105300	2233349830	18070	18060	18070	18060	210
605	20231027	105200	2229555260	18060	18050	18060	18050	512
606	20231027	105100	2220310930	18060	18060	18060	18060	11
607	20231027	105000	2220112270	18050	18060	18060	18050	209
608	20231027	104900	2216337750	18060	18070	18070	18060	124
609	20231027	104800	2214097380	18070	18070	18070	18070	53
610	20231027	104700	2213139670	18080	18080	18100	18080	662
611	20231027	104600	2201161110	18080	18070	18080	18070	894
612	20231027	104500	2185003810	18060	18050	18060	18050	771
613	20231027	104400	2171084160	18040	18040	18040	18030	421
614	20231027	104300	2163490230	18040	18040	18040	18030	1405
615	20231027	104200	2138144080	18040	18070	18070	18040	572
616	20231027	104100	2127810430	18060	18040	18070	18040	379
617	20231027	104000	2120965820	18030	18020	18040	18020	432
618	20231027	103900	2113176910	18040	18050	18050	18020	45
619	20231027	103800	2112365420	18050	18070	18070	18050	268
620	20231027	103700	2107523030	18070	18090	18090	18060	85
621	20231027	103600	2105986470	18090	18070	18090	18040	140
622	20231027	103500	2103455380	18070	18070	18070	18070	1
623	20231027	103400	2103437310	18070	18070	18080	18070	629
624	20231027	103300	2092070180	18070	18070	18070	18030	12
625	20231027	103200	2091853540	18070	18060	18070	18060	538
626	20231027	103100	2082131900	18070	18060	18070	18060	19
627	20231027	103000	2081788590	18070	18070	18070	18070	67
628	20231027	102900	2080577900	18020	18010	18070	18010	158
629	20231027	102800	2077730550	18010	18100	18100	18010	813
630	20231027	102700	2063051000	18100	18110	18130	18100	2101
631	20231027	102600	2024994620	18110	18080	18120	18010	4246
632	20231027	102500	1948170550	18080	17980	18080	17970	1419
633	20231027	102400	1922551580	17980	18020	18020	17980	1738
634	20231027	102300	1891257770	18030	18040	18050	18030	640
635	20231027	102200	1879707500	18050	18010	18050	18000	887
636	20231027	102100	1863720030	18010	18050	18060	18010	1316
637	20231027	102000	1840004280	18080	18090	18090	18080	40
638	20231027	101900	1839280750	18100	18030	18110	18000	7221
639	20231027	101800	1708848120	18030	17950	18040	17950	3833
640	20231027	101700	1639870090	17940	17950	17960	17900	1491
641	20231027	101600	1613121940	17950	17920	17960	17920	1447
642	20231027	101500	1587160430	17930	17900	17930	17900	827
643	20231027	101400	1572341030	17900	17830	17900	17820	2181
644	20231027	101300	1533374890	17830	17820	17830	17810	229
645	20231027	101200	1529293880	17820	17780	17850	17780	2982
646	20231027	101100	1476151460	17710	17710	17710	17710	17
647	20231027	101000	1475850390	17700	17790	17790	17700	395
648	20231027	100900	1468835600	17800	17780	17800	17780	789
649	20231027	100800	1454796780	17780	17720	17790	17710	1882
650	20231027	100700	1421389580	17730	17720	17730	17720	11
651	20231027	100600	1421194580	17720	17720	17720	17720	73
652	20231027	100500	1419901020	17700	17710	17710	17700	82
653	20231027	100400	1418449310	17720	17710	17750	17710	401
654	20231027	100300	1411345800	17760	17660	17780	17660	1305
655	20231027	100200	1388202020	17750	17630	17750	17630	3072
656	20231027	100100	1333869600	17600	17600	17600	17600	8
657	20231027	100000	1333728800	17630	17600	17630	17600	207
658	20231027	095900	1330085450	17600	17640	17640	17590	570
659	20231027	095800	1320031570	17590	17580	17640	17580	449
660	20231027	095700	1312132620	17580	17580	17580	17580	79
661	20231027	095600	1310743800	17560	17540	17620	17540	897
662	20231027	095500	1294976600	17540	17530	17540	17530	147
663	20231027	095400	1292399590	17530	17550	17570	17530	1198
664	20231027	095300	1271378440	17550	17580	17580	17550	128
665	20231027	095200	1269129510	17590	17600	17600	17590	293
666	20231027	095100	1263975090	17590	17580	17590	17570	214
667	20231027	095000	1260212790	17580	17500	17580	17500	161
668	20231027	094900	1257387440	17500	17450	17500	17450	263
669	20231027	094800	1252790530	17440	17400	17440	17400	103
670	20231027	094700	1250994580	17400	17400	17420	17380	217
671	20231027	094600	1247220980	17370	17410	17430	17370	124
672	20231027	094500	1245066420	17360	17350	17400	17350	474
673	20231027	094400	1236830530	17350	17310	17350	17310	218
674	20231027	094300	1233056240	17300	17290	17320	17280	2370
675	20231027	094200	1192058620	17290	17320	17320	17290	2281
676	20231027	094100	1152581610	17320	17350	17350	17320	1003
677	20231027	094000	1135196370	17340	17380	17380	17340	1424
678	20231027	093900	1110490440	17380	17380	17390	17360	2355
679	20231027	093800	1069569580	17380	17440	17440	17380	1172
680	20231027	093700	1049175510	17450	17510	17530	17430	5625
681	20231027	093600	950879070	17520	17520	17530	17520	722
682	20231027	093500	938229250	17530	17530	17530	17520	941
683	20231027	093400	921738860	17530	17570	17570	17530	947
684	20231027	093300	905129930	17570	17550	17570	17540	581
685	20231027	093200	894934390	17550	17540	17550	17540	187
686	20231027	093100	891652900	17530	17520	17540	17520	793
687	20231027	093000	877751510	17510	17540	17540	17510	785
688	20231027	092900	864000190	17540	17510	17540	17510	284
689	20231027	092800	859021960	17510	17540	17540	17510	973
690	20231027	092700	841978510	17540	17570	17570	17520	4010
691	20231027	092600	771621150	17570	17600	17610	17570	2302
692	20231027	092500	731130300	17610	17630	17630	17610	744
693	20231027	092400	718024200	17640	17680	17680	17610	3023
694	20231027	092300	664736220	17680	17680	17680	17630	2660
695	20231027	092200	617782070	17670	17680	17680	17670	606
696	20231027	092100	607068050	17680	17700	17700	17680	996
697	20231027	092000	589448950	17720	17760	17810	17710	1962
698	20231027	091900	554633880	17800	17830	17830	17760	622
699	20231027	091800	543559620	17830	17820	17850	17820	899
700	20231027	091700	527533070	17820	17750	17820	17750	1724
701	20231027	091600	496858120	17750	17720	17750	17720	326
702	20231027	091500	491075100	17750	17720	17750	17720	981
703	20231027	091400	473678480	17720	17630	17720	17630	1184
704	20231027	091300	452760150	17630	17630	17630	17620	143
705	20231027	091200	450239420	17640	17650	17700	17640	460
706	20231027	091100	442110830	17650	17740	17750	17650	4566
707	20231027	091000	361284540	17750	17750	17750	17740	1008
708	20231027	090900	343398540	17750	17740	17770	17740	2086
709	20231027	090800	306366030	17750	17770	17770	17740	811
710	20231027	090700	291969880	17760	17740	17770	17740	605
711	20231027	090600	281225820	17750	17800	17830	17750	611
712	20231027	090500	270363930	17800	17800	17830	17770	1378
713	20231027	090400	245838090	17800	17730	17800	17730	909
714	20231027	090300	229673220	17730	17690	17730	17690	1645
715	20231027	090200	200523620	17680	17780	17780	17680	4750
716	20231027	090100	116223660	17780	17890	17940	17780	2704
717	20231027	090000	67932320	17900	17800	17900	17800	2856