KissMeData/036810/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	191400	2164381100	18260	18260	18260	18260	2872
3	20231027	191300	2164381100	18260	18260	18260	18260	0
4	20231027	191200	2164381100	18260	18260	18260	18260	0
5	20231027	191100	2164381100	18260	18260	18260	18260	0
6	20231027	191000	2164381100	18260	18260	18260	18260	0
7	20231027	190900	2164381100	18260	18260	18260	18260	0
8	20231027	190800	2164381100	18260	18260	18260	18260	0
9	20231027	190700	2164381100	18260	18260	18260	18260	0
10	20231027	190600	2164381100	18260	18260	18260	18260	0
11	20231027	190500	2164381100	18260	18260	18260	18260	0
12	20231027	190400	2164381100	18260	18260	18260	18260	0
13	20231027	190300	2164381100	18260	18260	18260	18260	0
14	20231027	190200	2164381100	18260	18260	18260	18260	0
15	20231027	190100	2164381100	18260	18260	18260	18260	0
16	20231027	190000	2164381100	18260	18260	18260	18260	0
17	20231027	185900	2164381100	18260	18260	18260	18260	0
18	20231027	185800	2164381100	18260	18260	18260	18260	0
19	20231027	185700	2164381100	18260	18260	18260	18260	0
20	20231027	185600	2164381100	18260	18260	18260	18260	0
21	20231027	185500	2164381100	18260	18260	18260	18260	0
22	20231027	185400	2164381100	18260	18260	18260	18260	0
23	20231027	185300	2164381100	18260	18260	18260	18260	0
24	20231027	185200	2164381100	18260	18260	18260	18260	0
25	20231027	185100	2164381100	18260	18260	18260	18260	0
26	20231027	185000	2164381100	18260	18260	18260	18260	0
27	20231027	184900	2164381100	18260	18260	18260	18260	0
28	20231027	184800	2164381100	18260	18260	18260	18260	0
29	20231027	184700	2164381100	18260	18260	18260	18260	0
30	20231027	184600	2164381100	18260	18260	18260	18260	0
31	20231027	184500	2164381100	18260	18260	18260	18260	0
32	20231027	184400	2164381100	18260	18260	18260	18260	2872
33	20231027	184300	2164381100	18260	18260	18260	18260	0
34	20231027	184200	2164381100	18260	18260	18260	18260	0
35	20231027	184100	2164381100	18260	18260	18260	18260	0
36	20231027	184000	2164381100	18260	18260	18260	18260	0
37	20231027	183900	2164381100	18260	18260	18260	18260	0
38	20231027	183800	2164381100	18260	18260	18260	18260	0
39	20231027	183700	2164381100	18260	18260	18260	18260	0
40	20231027	183600	2164381100	18260	18260	18260	18260	0
41	20231027	183500	2164381100	18260	18260	18260	18260	0
42	20231027	183400	2164381100	18260	18260	18260	18260	0
43	20231027	183300	2164381100	18260	18260	18260	18260	0
44	20231027	183200	2164381100	18260	18260	18260	18260	0
45	20231027	183100	2164381100	18260	18260	18260	18260	0
46	20231027	183000	2164381100	18260	18260	18260	18260	0
47	20231027	182900	2164381100	18260	18260	18260	18260	0
48	20231027	182800	2164381100	18260	18260	18260	18260	0
49	20231027	182700	2164381100	18260	18260	18260	18260	0
50	20231027	182600	2164381100	18260	18260	18260	18260	0
51	20231027	182500	2164381100	18260	18260	18260	18260	0
52	20231027	182400	2164381100	18260	18260	18260	18260	0
53	20231027	182300	2164381100	18260	18260	18260	18260	0
54	20231027	182200	2164381100	18260	18260	18260	18260	0
55	20231027	182100	2164381100	18260	18260	18260	18260	0
56	20231027	182000	2164381100	18260	18260	18260	18260	0
57	20231027	181900	2164381100	18260	18260	18260	18260	0
58	20231027	181800	2164381100	18260	18260	18260	18260	0
59	20231027	181700	2164381100	18260	18260	18260	18260	0
60	20231027	181600	2164381100	18260	18260	18260	18260	0
61	20231027	181500	2164381100	18260	18260	18260	18260	0
62	20231027	181400	2164381100	18260	18260	18260	18260	2872
63	20231027	181300	2164381100	18260	18260	18260	18260	0
64	20231027	181200	2164381100	18260	18260	18260	18260	0
65	20231027	181100	2164381100	18260	18260	18260	18260	0
66	20231027	181000	2164381100	18260	18260	18260	18260	0
67	20231027	180900	2164381100	18260	18260	18260	18260	0
68	20231027	180800	2164381100	18260	18260	18260	18260	0
69	20231027	180700	2164381100	18260	18260	18260	18260	0
70	20231027	180600	2164381100	18260	18260	18260	18260	0
71	20231027	180500	2164381100	18260	18260	18260	18260	0
72	20231027	180400	2164381100	18260	18260	18260	18260	0
73	20231027	180300	2164381100	18260	18260	18260	18260	0
74	20231027	180200	2164381100	18260	18260	18260	18260	0
75	20231027	180100	2164381100	18260	18260	18260	18260	0
76	20231027	180000	2164381100	18260	18260	18260	18260	0
77	20231027	175900	2164381100	18260	18260	18260	18260	0
78	20231027	175800	2164381100	18260	18260	18260	18260	0
79	20231027	175700	2164381100	18260	18260	18260	18260	0
80	20231027	175600	2164381100	18260	18260	18260	18260	0
81	20231027	175500	2164381100	18260	18260	18260	18260	0
82	20231027	175400	2164381100	18260	18260	18260	18260	0
83	20231027	175300	2164381100	18260	18260	18260	18260	0
84	20231027	175200	2164381100	18260	18260	18260	18260	0
85	20231027	175100	2164381100	18260	18260	18260	18260	0
86	20231027	175000	2164381100	18260	18260	18260	18260	0
87	20231027	174900	2164381100	18260	18260	18260	18260	0
88	20231027	174800	2164381100	18260	18260	18260	18260	0
89	20231027	174700	2164381100	18260	18260	18260	18260	0
90	20231027	174600	2164381100	18260	18260	18260	18260	0
91	20231027	174500	2164381100	18260	18260	18260	18260	0
92	20231027	174400	2164381100	18260	18260	18260	18260	2872
93	20231027	174300	2164381100	18260	18260	18260	18260	0
94	20231027	174200	2164381100	18260	18260	18260	18260	0
95	20231027	174100	2164381100	18260	18260	18260	18260	0
96	20231027	174000	2164381100	18260	18260	18260	18260	0
97	20231027	173900	2164381100	18260	18260	18260	18260	0
98	20231027	173800	2164381100	18260	18260	18260	18260	0
99	20231027	173700	2164381100	18260	18260	18260	18260	0
100	20231027	173600	2164381100	18260	18260	18260	18260	0
101	20231027	173500	2164381100	18260	18260	18260	18260	0
102	20231027	173400	2164381100	18260	18260	18260	18260	0
103	20231027	173300	2164381100	18260	18260	18260	18260	0
104	20231027	173200	2164381100	18260	18260	18260	18260	0
105	20231027	173100	2164381100	18260	18260	18260	18260	0
106	20231027	173000	2164381100	18260	18260	18260	18260	0
107	20231027	172900	2164381100	18260	18260	18260	18260	0
108	20231027	172800	2164381100	18260	18260	18260	18260	0
109	20231027	172700	2164381100	18260	18260	18260	18260	0
110	20231027	172600	2164381100	18260	18260	18260	18260	0
111	20231027	172500	2164381100	18260	18260	18260	18260	0
112	20231027	172400	2164381100	18260	18260	18260	18260	0
113	20231027	172300	2164381100	18260	18260	18260	18260	0
114	20231027	172200	2164381100	18260	18260	18260	18260	0
115	20231027	172100	2164381100	18260	18260	18260	18260	0
116	20231027	172000	2164381100	18260	18260	18260	18260	0
117	20231027	171900	2164381100	18260	18260	18260	18260	0
118	20231027	171800	2164381100	18260	18260	18260	18260	0
119	20231027	171700	2164381100	18260	18260	18260	18260	0
120	20231027	171600	2164381100	18260	18260	18260	18260	0
121	20231027	171500	2164381100	18260	18260	18260	18260	0
122	20231027	171400	2164381100	18260	18260	18260	18260	2872
123	20231027	171300	2164381100	18260	18260	18260	18260	0
124	20231027	171200	2164381100	18260	18260	18260	18260	0
125	20231027	171100	2164381100	18260	18260	18260	18260	0
126	20231027	171000	2164381100	18260	18260	18260	18260	0
127	20231027	170900	2164381100	18260	18260	18260	18260	0
128	20231027	170800	2164381100	18260	18260	18260	18260	0
129	20231027	170700	2164381100	18260	18260	18260	18260	0
130	20231027	170600	2164381100	18260	18260	18260	18260	0
131	20231027	170500	2164381100	18260	18260	18260	18260	0
132	20231027	170400	2164381100	18260	18260	18260	18260	0
133	20231027	170300	2164381100	18260	18260	18260	18260	0
134	20231027	170200	2164381100	18260	18260	18260	18260	0
135	20231027	170100	2164381100	18260	18260	18260	18260	0
136	20231027	170000	2164381100	18260	18260	18260	18260	0
137	20231027	165900	2164381100	18260	18260	18260	18260	0
138	20231027	165800	2164381100	18260	18260	18260	18260	0
139	20231027	165700	2164381100	18260	18260	18260	18260	0
140	20231027	165600	2164381100	18260	18260	18260	18260	0
141	20231027	165500	2164381100	18260	18260	18260	18260	0
142	20231027	165400	2164381100	18260	18260	18260	18260	0
143	20231027	165300	2164381100	18260	18260	18260	18260	0
144	20231027	165200	2164381100	18260	18260	18260	18260	0
145	20231027	165100	2164381100	18260	18260	18260	18260	0
146	20231027	165000	2164381100	18260	18260	18260	18260	0
147	20231027	164900	2164381100	18260	18260	18260	18260	0
148	20231027	164800	2164381100	18260	18260	18260	18260	0
149	20231027	164700	2164381100	18260	18260	18260	18260	0
150	20231027	164600	2164381100	18260	18260	18260	18260	0
151	20231027	164500	2164381100	18260	18260	18260	18260	0
152	20231027	164400	2164381100	18260	18260	18260	18260	2872
153	20231027	164300	2164381100	18260	18260	18260	18260	0
154	20231027	164200	2164381100	18260	18260	18260	18260	0
155	20231027	164100	2164381100	18260	18260	18260	18260	0
156	20231027	164000	2164381100	18260	18260	18260	18260	0
157	20231027	163900	2164381100	18260	18260	18260	18260	0
158	20231027	163800	2164381100	18260	18260	18260	18260	0
159	20231027	163700	2164381100	18260	18260	18260	18260	0
160	20231027	163600	2164381100	18260	18260	18260	18260	0
161	20231027	163500	2164381100	18260	18260	18260	18260	0
162	20231027	163400	2164381100	18260	18260	18260	18260	0
163	20231027	163300	2164381100	18260	18260	18260	18260	0
164	20231027	163200	2164381100	18260	18260	18260	18260	0
165	20231027	163100	2164381100	18260	18260	18260	18260	0
166	20231027	163000	2164381100	18260	18260	18260	18260	0
167	20231027	162900	2164381100	18260	18260	18260	18260	0
168	20231027	162800	2164381100	18260	18260	18260	18260	0
169	20231027	162700	2164381100	18260	18260	18260	18260	0
170	20231027	162600	2164381100	18260	18260	18260	18260	0
171	20231027	162500	2164381100	18260	18260	18260	18260	0
172	20231027	162400	2164381100	18260	18260	18260	18260	0
173	20231027	162300	2164381100	18260	18260	18260	18260	0
174	20231027	162200	2164381100	18260	18260	18260	18260	0
175	20231027	162100	2164381100	18260	18260	18260	18260	0
176	20231027	162000	2164381100	18260	18260	18260	18260	0
177	20231027	161900	2164381100	18260	18260	18260	18260	0
178	20231027	161800	2164381100	18260	18260	18260	18260	0
179	20231027	161700	2164381100	18260	18260	18260	18260	0
180	20231027	161600	2164381100	18260	18260	18260	18260	0
181	20231027	161500	2164381100	18260	18260	18260	18260	0
182	20231027	161400	2164381100	18260	18260	18260	18260	2872
183	20231027	161300	2164381100	18260	18260	18260	18260	0
184	20231027	161200	2164381100	18260	18260	18260	18260	0
185	20231027	161100	2164381100	18260	18260	18260	18260	0
186	20231027	161000	2164381100	18260	18260	18260	18260	0
187	20231027	160900	2164381100	18260	18260	18260	18260	0
188	20231027	160800	2164381100	18260	18260	18260	18260	0
189	20231027	160700	2164381100	18260	18260	18260	18260	0
190	20231027	160600	2164381100	18260	18260	18260	18260	0
191	20231027	160500	2164381100	18260	18260	18260	18260	0
192	20231027	160400	2164381100	18260	18260	18260	18260	0
193	20231027	160300	2164381100	18260	18260	18260	18260	0
194	20231027	160200	2164381100	18260	18260	18260	18260	0
195	20231027	160100	2164381100	18260	18260	18260	18260	0
196	20231027	160000	2164381100	18260	18260	18260	18260	0
197	20231027	155900	2164381100	18260	18260	18260	18260	0
198	20231027	155800	2164381100	18260	18260	18260	18260	0
199	20231027	155700	2164381100	18260	18260	18260	18260	0
200	20231027	155600	2164381100	18260	18260	18260	18260	0
201	20231027	155500	2164381100	18260	18260	18260	18260	0
202	20231027	155400	2164381100	18260	18260	18260	18260	0
203	20231027	155300	2164381100	18260	18260	18260	18260	0
204	20231027	155200	2164381100	18260	18260	18260	18260	0
205	20231027	155100	2164381100	18260	18260	18260	18260	0
206	20231027	155000	2164381100	18260	18260	18260	18260	0
207	20231027	154900	2164381100	18260	18260	18260	18260	0
208	20231027	154800	2164381100	18260	18260	18260	18260	0
209	20231027	154700	2164381100	18260	18260	18260	18260	0
210	20231027	154600	2164381100	18260	18260	18260	18260	0
211	20231027	154500	2164381100	18260	18260	18260	18260	0
212	20231027	154400	2164381100	18260	18260	18260	18260	2872
213	20231027	154300	2164381100	18260	18260	18260	18260	0
214	20231027	154200	2164381100	18260	18260	18260	18260	0
215	20231027	154100	2164381100	18260	18260	18260	18260	0
216	20231027	154000	2164381100	18260	18260	18260	18260	0
217	20231027	153900	2164381100	18260	18260	18260	18260	0
218	20231027	153800	2164381100	18260	18260	18260	18260	0
219	20231027	153700	2164381100	18260	18260	18260	18260	0
220	20231027	153600	2164381100	18260	18260	18260	18260	0
221	20231027	153500	2164381100	18260	18260	18260	18260	0
222	20231027	153400	2164381100	18260	18260	18260	18260	0
223	20231027	153300	2164381100	18260	18260	18260	18260	0
224	20231027	153200	2164381100	18260	18260	18260	18260	0
225	20231027	153100	2164381100	18260	18260	18260	18260	0
226	20231027	153000	2164381100	18260	18260	18260	18260	2872
227	20231027	152900	2111938380	18260	18260	18260	18260	0
228	20231027	152800	2111938380	18260	18260	18260	18260	0
229	20231027	152700	2111938380	18260	18260	18260	18260	0
230	20231027	152600	2111938380	18260	18260	18260	18260	0
231	20231027	152500	2111938380	18260	18260	18260	18260	0
232	20231027	152400	2111938380	18260	18260	18260	18260	0
233	20231027	152300	2111938380	18260	18260	18260	18260	0
234	20231027	152200	2111938380	18260	18260	18260	18260	0
235	20231027	152100	2111938380	18260	18260	18260	18260	0
236	20231027	152000	2111938380	18260	18260	18260	18260	0
237	20231027	151900	2111938380	18260	18280	18300	18260	653
238	20231027	151800	2100011440	18300	18280	18300	18280	224
239	20231027	151700	2095914470	18310	18280	18310	18270	257
240	20231027	151600	2091218540	18300	18300	18300	18270	572
241	20231027	151500	2080756940	18310	18310	18310	18300	401
242	20231027	151400	2073416140	18310	18330	18340	18310	1026
243	20231027	151300	2054621270	18330	18350	18350	18330	205
244	20231027	151200	2050861600	18340	18330	18340	18330	173
245	20231027	151100	2047689790	18330	18320	18330	18320	590
246	20231027	151000	2036880590	18320	18310	18320	18310	150
247	20231027	150900	2034133600	18310	18310	18310	18310	110
248	20231027	150800	2032119500	18320	18320	18320	18320	11
249	20231027	150700	2031917980	18310	18340	18340	18310	528
250	20231027	150600	2022246460	18330	18310	18340	18310	185
251	20231027	150500	2018855420	18340	18340	18340	18340	10
252	20231027	150400	2018672020	18340	18310	18340	18310	2683
253	20231027	150300	1969535990	18290	18310	18310	18290	889
254	20231027	150200	1953266850	18310	18310	18320	18310	255
255	20231027	150100	1948597280	18310	18340	18340	18310	639
256	20231027	150000	1936891930	18350	18350	18350	18350	74
257	20231027	145900	1935534030	18350	18350	18350	18340	142
258	20231027	145800	1932928420	18360	18370	18370	18360	69
259	20231027	145700	1931660930	18400	18400	18400	18400	24
260	20231027	145600	1931219330	18400	18400	18400	18400	0
261	20231027	145500	1931219330	18400	18370	18400	18370	289
262	20231027	145400	1925901760	18410	18360	18410	18360	466
263	20231027	145300	1917339580	18360	18360	18360	18360	65
264	20231027	145200	1916146180	18370	18370	18370	18370	116
265	20231027	145100	1914015260	18370	18370	18370	18370	26
266	20231027	145000	1913537640	18380	18350	18380	18350	47
267	20231027	144900	1912675010	18380	18380	18380	18380	136
268	20231027	144800	1910175330	18370	18370	18370	18370	0
269	20231027	144700	1910175330	18370	18370	18370	18370	43
270	20231027	144600	1909385420	18370	18390	18390	18370	224
271	20231027	144500	1905270120	18390	18390	18390	18390	5
272	20231027	144400	1905178170	18390	18390	18390	18390	0
273	20231027	144300	1905178170	18390	18390	18390	18390	6
274	20231027	144200	1905067830	18390	18350	18390	18350	38
275	20231027	144100	1904370390	18350	18340	18350	18340	59
276	20231027	144000	1903288280	18340	18360	18360	18340	77
277	20231027	143900	1901875320	18410	18410	18410	18410	20
278	20231027	143800	1901507120	18440	18410	18490	18410	358
279	20231027	143700	1894899740	18410	18390	18410	18350	180
280	20231027	143600	1891590020	18340	18320	18340	18320	73
281	20231027	143500	1890252360	18310	18310	18310	18310	10
282	20231027	143400	1890069260	18320	18370	18370	18320	36
283	20231027	143300	1889409090	18370	18320	18370	18310	402
284	20231027	143200	1882042610	18320	18380	18380	18320	38
285	20231027	143100	1881345910	18340	18390	18390	18330	83
286	20231027	143000	1879823260	18390	18380	18390	18320	129
287	20231027	142900	1877454260	18380	18360	18380	18360	77
288	20231027	142800	1876039440	18370	18310	18370	18310	511
289	20231027	142700	1866675450	18310	18330	18330	18310	37
290	20231027	142600	1865997690	18330	18330	18330	18330	7
291	20231027	142500	1865869380	18360	18320	18360	18320	49
292	20231027	142400	1864970420	18310	18320	18320	18310	72
293	20231027	142300	1863651950	18330	18370	18370	18310	179
294	20231027	142200	1860370020	18390	18390	18390	18390	0
295	20231027	142100	1860370020	18390	18390	18390	18390	202
296	20231027	142000	1856655240	18380	18370	18380	18370	112
297	20231027	141900	1854597700	18390	18410	18410	18380	313
298	20231027	141800	1848840810	18440	18440	18440	18440	77
299	20231027	141700	1847420930	18460	18380	18460	18380	238
300	20231027	141600	1843040540	18350	18340	18350	18340	91
301	20231027	141500	1841371590	18340	18380	18380	18330	105
302	20231027	141400	1839445610	18320	18320	18320	18320	0
303	20231027	141300	1839445610	18320	18340	18340	18320	100
304	20231027	141200	1837613210	18340	18320	18340	18300	217
305	20231027	141100	1833639170	18310	18370	18370	18310	179
306	20231027	141000	1830356870	18390	18340	18390	18340	542
307	20231027	140900	1820409890	18350	18350	18350	18350	0
308	20231027	140800	1820409890	18350	18370	18370	18350	191
309	20231027	140700	1816903440	18370	18370	18390	18370	204
310	20231027	140600	1813154760	18370	18370	18370	18370	20
311	20231027	140500	1812787360	18420	18430	18430	18420	102
312	20231027	140400	1810908190	18480	18470	18490	18470	120
313	20231027	140300	1808691250	18470	18430	18470	18430	285
314	20231027	140200	1803433870	18430	18430	18430	18430	27
315	20231027	140100	1802936260	18430	18430	18430	18430	1
316	20231027	140000	1802917830	18430	18430	18430	18430	51
317	20231027	135900	1801977900	18430	18430	18430	18430	65
318	20231027	135800	1800779950	18420	18410	18420	18410	196
319	20231027	135700	1797169880	18420	18360	18420	18360	46
320	20231027	135600	1796322970	18440	18440	18440	18440	35
321	20231027	135500	1795677570	18390	18370	18390	18370	44
322	20231027	135400	1794868610	18370	18370	18370	18370	0
323	20231027	135300	1794868610	18370	18370	18370	18370	43
324	20231027	135200	1794078700	18390	18410	18410	18390	35
325	20231027	135100	1793434890	18450	18450	18450	18450	0
326	20231027	135000	1793434890	18450	18420	18460	18410	246
327	20231027	134900	1788901100	18410	18390	18410	18390	34
328	20231027	134800	1788275720	18380	18390	18390	18380	119
329	20231027	134700	1786087490	18390	18390	18390	18390	19
330	20231027	134600	1785738080	18390	18410	18410	18390	69
331	20231027	134500	1784469130	18470	18460	18470	18460	110
332	20231027	134400	1782437530	18470	18470	18470	18470	60
333	20231027	134300	1781329330	18360	18400	18490	18360	637
334	20231027	134200	1769591090	18350	18400	18400	18350	341
335	20231027	134100	1763330680	18400	18450	18450	18400	82
336	20231027	134000	1761818880	18460	18460	18460	18460	25
337	20231027	133900	1761357380	18520	18500	18520	18490	155
338	20231027	133800	1758488480	18530	18420	18540	18420	533
339	20231027	133700	1748632020	18420	18410	18430	18410	184
340	20231027	133600	1745242080	18400	18360	18420	18360	421
341	20231027	133500	1737500580	18350	18350	18350	18350	7
342	20231027	133400	1737372130	18350	18350	18350	18350	134
343	20231027	133300	1734913230	18350	18350	18350	18350	29
344	20231027	133200	1734381080	18350	18350	18350	18350	0
345	20231027	133100	1734381080	18350	18330	18350	18330	73
346	20231027	133000	1733041790	18350	18300	18350	18300	352
347	20231027	132900	1726589390	18310	18310	18310	18310	44
348	20231027	132800	1725783750	18310	18300	18310	18300	93
349	20231027	132700	1724081330	18300	18310	18310	18300	355
350	20231027	132600	1717582830	18320	18320	18320	18320	153
351	20231027	132500	1714779870	18320	18320	18320	18320	93
352	20231027	132400	1713076110	18320	18310	18330	18310	210
353	20231027	132300	1709228990	18310	18320	18370	18310	89
354	20231027	132200	1707596730	18310	18300	18310	18300	2149
355	20231027	132100	1668249020	18300	18300	18300	18290	340
356	20231027	132000	1662028840	18300	18310	18310	18300	225
357	20231027	131900	1657910690	18300	18310	18350	18300	122
358	20231027	131800	1655674100	18310	18290	18310	18290	535
359	20231027	131700	1645880750	18290	18310	18310	18280	1278
360	20231027	131600	1622496960	18310	18310	18310	18310	100
361	20231027	131500	1620665960	18310	18330	18330	18300	567
362	20231027	131400	1610278650	18340	18350	18370	18340	404
363	20231027	131300	1602866490	18350	18430	18430	18350	1178
364	20231027	131200	1581207580	18440	18460	18460	18430	351
365	20231027	131100	1574734480	18470	18470	18470	18470	0
366	20231027	131000	1574734480	18470	18490	18550	18470	171
367	20231027	130900	1571568610	18470	18470	18470	18470	6
368	20231027	130800	1571457790	18440	18440	18440	18440	0
369	20231027	130700	1571457790	18440	18440	18440	18440	0
370	20231027	130600	1571457790	18440	18430	18440	18430	96
371	20231027	130500	1569688180	18440	18440	18440	18440	1
372	20231027	130400	1569669740	18440	18440	18440	18440	93
373	20231027	130300	1567954820	18440	18440	18440	18440	18
374	20231027	130200	1567622900	18440	18420	18440	18420	294
375	20231027	130100	1562206600	18480	18440	18490	18430	443
376	20231027	130000	1554041150	18490	18490	18490	18490	0
377	20231027	125900	1554041150	18490	18400	18490	18390	269
378	20231027	125800	1549091230	18400	18440	18440	18400	602
379	20231027	125700	1538012970	18410	18420	18420	18370	1272
380	20231027	125600	1514605850	18420	18460	18460	18420	134
381	20231027	125500	1512134870	18470	18470	18480	18470	149
382	20231027	125400	1509382690	18470	18470	18470	18470	29
383	20231027	125300	1508847060	18460	18460	18460	18460	13
384	20231027	125200	1508607080	18460	18450	18460	18450	38
385	20231027	125100	1507905710	18440	18440	18440	18420	238
386	20231027	125000	1503519090	18450	18450	18490	18450	140
387	20231027	124900	1500935650	18480	18510	18510	18420	562
388	20231027	124800	1490552080	18530	18530	18530	18530	11
389	20231027	124700	1490348250	18540	18520	18550	18520	183
390	20231027	124600	1486957710	18520	18520	18520	18520	0
391	20231027	124500	1486957710	18520	18520	18520	18510	145
392	20231027	124400	1484273030	18520	18530	18530	18520	134
393	20231027	124300	1481790770	18530	18550	18550	18530	82
394	20231027	124200	1480270610	18530	18530	18530	18530	0
395	20231027	124100	1480270610	18530	18540	18540	18530	163
396	20231027	124000	1477249330	18570	18630	18630	18550	441
397	20231027	123900	1469055070	18630	18630	18630	18630	10
398	20231027	123800	1468868770	18630	18640	18640	18630	167
399	20231027	123700	1465756030	18640	18660	18660	18640	260
400	20231027	123600	1460909570	18670	18670	18680	18670	111
401	20231027	123500	1458837110	18690	18730	18730	18690	221
402	20231027	123400	1454703100	18730	18730	18730	18730	66
403	20231027	123300	1453466920	18730	18730	18730	18730	25
404	20231027	123200	1452998670	18760	18760	18760	18760	0
405	20231027	123100	1452998670	18760	18760	18760	18760	0
406	20231027	123000	1452998670	18760	18760	18760	18760	38
407	20231027	122900	1452285790	18800	18800	18800	18800	29
408	20231027	122800	1451740590	18810	18820	18820	18760	40
409	20231027	122700	1450989820	18820	18820	18820	18820	30
410	20231027	122600	1450425220	18780	18750	18790	18750	253
411	20231027	122500	1445677280	18740	18730	18740	18730	20
412	20231027	122400	1445302610	18760	18760	18760	18760	0
413	20231027	122300	1445302610	18760	18770	18770	18760	92
414	20231027	122200	1443575970	18780	18780	18780	18780	0
415	20231027	122100	1443575970	18780	18770	18830	18770	184
416	20231027	122000	1440117740	18850	18730	18850	18650	908
417	20231027	121900	1423135300	18720	18720	18720	18720	0
418	20231027	121800	1423135300	18720	18730	18730	18720	29
419	20231027	121700	1422592230	18760	18760	18760	18760	0
420	20231027	121600	1422592230	18760	18790	18790	18720	161
421	20231027	121500	1419576460	18810	18810	18810	18810	0
422	20231027	121400	1419576460	18810	18760	18810	18760	153
423	20231027	121300	1416703540	18750	18740	18750	18740	83
424	20231027	121200	1415147690	18790	18790	18790	18790	273
425	20231027	121100	1410018020	18810	18830	18830	18810	513
426	20231027	121000	1400363520	18850	18880	18880	18850	52
427	20231027	120900	1399382140	18890	18890	18890	18890	13
428	20231027	120800	1399136570	18890	18860	18890	18850	297
429	20231027	120700	1393534960	18830	18800	18830	18790	818
430	20231027	120600	1378150390	18800	18800	18800	18800	11
431	20231027	120500	1377943590	18790	18790	18790	18790	13
432	20231027	120400	1377699320	18770	18810	18810	18770	27
433	20231027	120300	1377192270	18820	18810	18820	18810	42
434	20231027	120200	1376402130	18820	18830	18830	18820	129
435	20231027	120100	1373974230	18830	18830	18830	18830	10
436	20231027	120000	1373785930	18830	18820	18830	18820	38
437	20231027	115900	1373070720	18820	18820	18820	18820	12
438	20231027	115800	1372844880	18820	18790	18820	18790	67
439	20231027	115700	1371585300	18780	18800	18800	18780	51
440	20231027	115600	1370626940	18810	18860	18860	18810	361
441	20231027	115500	1363823350	18870	18890	18910	18870	56
442	20231027	115400	1362765390	18870	18860	18870	18860	28
443	20231027	115300	1362237210	18860	18860	18860	18860	0
444	20231027	115200	1362237210	18860	18860	18860	18860	18
445	20231027	115100	1361897730	18850	18900	18900	18850	292
446	20231027	115000	1356382550	18920	18880	18920	18880	727
447	20231027	114900	1342648750	18880	18860	18880	18860	429
448	20231027	114800	1334555220	18850	18860	18860	18850	32
449	20231027	114700	1333951900	18860	18860	18860	18860	12
450	20231027	114600	1333725580	18860	18860	18860	18860	56
451	20231027	114500	1332669420	18860	18860	18860	18860	39
452	20231027	114400	1331933880	18870	18870	18870	18870	37
453	20231027	114300	1331235690	18870	18870	18870	18870	2
454	20231027	114200	1331197950	18870	18870	18870	18870	12
455	20231027	114100	1330971510	18860	18860	18860	18860	149
456	20231027	114000	1328161370	18860	18850	18860	18850	18
457	20231027	113900	1327821940	18860	18860	18860	18860	95
458	20231027	113800	1326030240	18870	18810	18870	18810	772
459	20231027	113700	1311481020	18810	18810	18810	18810	55
460	20231027	113600	1310446470	18810	18820	18820	18810	88
461	20231027	113500	1308791060	18820	18820	18820	18820	0
462	20231027	113400	1308791060	18820	18840	18840	18820	231
463	20231027	113300	1304443520	18840	18840	18840	18840	118
464	20231027	113200	1302220400	18850	18840	18850	18840	148
465	20231027	113100	1299431960	18840	18840	18840	18840	75
466	20231027	113000	1298018960	18850	18850	18850	18850	12
467	20231027	112900	1297792760	18840	18840	18840	18840	47
468	20231027	112800	1296907280	18850	18850	18850	18850	20
469	20231027	112700	1296530280	18850	18850	18850	18850	26
470	20231027	112600	1296040180	18850	18850	18850	18850	0
471	20231027	112500	1296040180	18850	18850	18850	18850	14
472	20231027	112400	1295776280	18850	18850	18850	18850	170
473	20231027	112300	1292571780	18860	18860	18860	18860	16
474	20231027	112200	1292270020	18850	18850	18850	18850	0
475	20231027	112100	1292270020	18850	18850	18850	18850	15
476	20231027	112000	1291987270	18850	18860	18860	18850	32
477	20231027	111900	1291383910	18850	18850	18850	18850	48
478	20231027	111800	1290479110	18850	18850	18850	18850	56
479	20231027	111700	1289423510	18860	18860	18860	18860	22
480	20231027	111600	1289008590	18860	18810	18860	18810	287
481	20231027	111500	1283598720	18810	18820	18820	18810	83
482	20231027	111400	1282036840	18820	18830	18830	18740	205
483	20231027	111300	1278185840	18830	18850	18850	18830	13
484	20231027	111200	1277941010	18860	18860	18860	18860	85
485	20231027	111100	1276337910	18870	18870	18870	18870	21
486	20231027	111000	1275941640	18850	18840	18850	18840	165
487	20231027	110900	1272831540	18840	18840	18840	18840	7
488	20231027	110800	1272699660	18850	18830	18850	18830	357
489	20231027	110700	1265972850	18830	18830	18830	18830	275
490	20231027	110600	1260794600	18830	18830	18830	18830	10
491	20231027	110500	1260606300	18830	18820	18830	18820	80
492	20231027	110400	1259100620	18800	18830	18840	18800	138
493	20231027	110300	1256502050	18840	18820	18840	18800	34
494	20231027	110200	1255862010	18830	18840	18840	18830	123
495	20231027	110100	1253545830	18840	18830	18840	18830	171
496	20231027	110000	1250325280	18830	18840	18840	18830	93
497	20231027	105900	1248573390	18840	18750	18840	18750	146
498	20231027	105800	1245823370	18790	18820	18820	18790	361
499	20231027	105700	1239038010	18830	18820	18830	18820	48
500	20231027	105600	1238134550	18850	18900	18900	18850	241
501	20231027	105500	1233584280	18910	18910	18920	18900	32
502	20231027	105400	1232979060	18900	18930	18930	18900	154
503	20231027	105300	1230067400	18940	18920	18960	18920	1272
504	20231027	105200	1205978270	18920	18890	18930	18890	353
505	20231027	105100	1199304110	18900	18880	18900	18880	505
506	20231027	105000	1189762400	18880	18880	18880	18870	15
507	20231027	104900	1189479210	18870	18830	18880	18830	314
508	20231027	104800	1183553810	18820	18850	18890	18820	592
509	20231027	104700	1172384230	18850	18840	18850	18840	16
510	20231027	104600	1172082660	18850	18840	18860	18840	187
511	20231027	104500	1168556960	18860	18860	18860	18860	29
512	20231027	104400	1168010020	18850	18830	18870	18780	1559
513	20231027	104300	1138633090	18820	18790	18820	18790	480
514	20231027	104200	1129608110	18790	18790	18830	18790	1978
515	20231027	104100	1092419170	18790	18750	18790	18750	660
516	20231027	104000	1080027730	18750	18700	18750	18700	251
517	20231027	103900	1075325250	18700	18730	18730	18700	115
518	20231027	103800	1073172760	18740	18730	18740	18730	14
519	20231027	103700	1072910410	18740	18710	18740	18710	226
520	20231027	103600	1068676570	18710	18710	18720	18690	137
521	20231027	103500	1066114040	18700	18750	18760	18700	273
522	20231027	103400	1060997520	18760	18740	18800	18740	1080
523	20231027	103300	1040729290	18730	18720	18730	18700	567
524	20231027	103200	1030112890	18700	18670	18700	18660	320
525	20231027	103100	1024133900	18670	18670	18670	18670	326
526	20231027	103000	1018047480	18680	18680	18680	18680	137
527	20231027	102900	1015488320	18690	18650	18690	18650	394
528	20231027	102800	1008137300	18650	18650	18660	18650	160
529	20231027	102700	1005152750	18650	18670	18680	18650	98
530	20231027	102600	1003324180	18670	18680	18690	18670	183
531	20231027	102500	999905770	18670	18600	18670	18600	399
532	20231027	102400	992467540	18600	18630	18630	18600	111
533	20231027	102300	990400890	18620	18590	18620	18590	24
534	20231027	102200	989954600	18590	18660	18660	18580	192
535	20231027	102100	986381540	18670	18640	18670	18640	135
536	20231027	102000	983862430	18620	18620	18680	18620	128
537	20231027	101900	981475080	18620	18570	18690	18570	717
538	20231027	101800	968133670	18570	18570	18570	18570	137
539	20231027	101700	965589580	18550	18530	18550	18520	313
540	20231027	101600	959786940	18540	18500	18540	18500	239
541	20231027	101500	955358350	18510	18440	18540	18440	789
542	20231027	101400	940779490	18440	18450	18450	18440	66
543	20231027	101300	939562440	18440	18420	18440	18420	43
544	20231027	101200	938769930	18420	18440	18440	18420	36
545	20231027	101100	938106410	18450	18350	18460	18350	271
546	20231027	101000	933121430	18360	18470	18470	18360	377
547	20231027	100900	926173320	18480	18410	18480	18410	356
548	20231027	100800	919611210	18400	18390	18400	18390	56
549	20231027	100700	918581020	18390	18390	18400	18390	142
550	20231027	100600	915969410	18420	18340	18430	18340	589
551	20231027	100500	905148720	18340	18360	18360	18340	39
552	20231027	100400	904433040	18360	18370	18370	18360	86
553	20231027	100300	902854060	18370	18350	18370	18350	129
554	20231027	100200	900484870	18360	18360	18360	18360	0
555	20231027	100100	900484870	18360	18360	18360	18350	51
556	20231027	100000	899548770	18360	18270	18370	18270	385
557	20231027	095900	892502380	18270	18270	18270	18270	46
558	20231027	095800	891661960	18260	18270	18270	18260	335
559	20231027	095700	885543700	18270	18270	18280	18270	73
560	20231027	095600	884209670	18280	18290	18290	18280	49
561	20231027	095500	883313750	18280	18270	18280	18270	32
562	20231027	095400	882728990	18270	18380	18380	18270	751
563	20231027	095300	868989280	18320	18400	18400	18320	78
564	20231027	095200	867558810	18400	18420	18420	18300	63
565	20231027	095100	866400910	18420	18390	18470	18390	210
566	20231027	095000	862535850	18390	18290	18390	18290	519
567	20231027	094900	853013870	18290	18290	18290	18290	84
568	20231027	094800	851477510	18280	18290	18290	18280	34
569	20231027	094700	850855750	18260	18340	18340	18260	436
570	20231027	094600	842884170	18340	18260	18340	18260	254
571	20231027	094500	838240160	18230	18260	18260	18230	1060
572	20231027	094400	818907580	18260	18310	18320	18260	110
573	20231027	094300	816894190	18320	18250	18340	18250	1192
574	20231027	094200	795075260	18250	18260	18260	18240	834
575	20231027	094100	779855290	18260	18250	18260	18250	149
576	20231027	094000	777135560	18250	18270	18270	18250	215
577	20231027	093900	773210180	18270	18280	18280	18270	476
578	20231027	093800	764512610	18270	18260	18270	18260	158
579	20231027	093700	761626550	18270	18310	18310	18260	1829
580	20231027	093600	728176000	18310	18350	18350	18310	1301
581	20231027	093500	704338890	18350	18360	18370	18350	330
582	20231027	093400	698281780	18370	18390	18390	18370	193
583	20231027	093300	694735410	18390	18390	18390	18390	100
584	20231027	093200	692896410	18390	18360	18390	18340	340
585	20231027	093100	686652330	18360	18380	18380	18330	85
586	20231027	093000	685092160	18380	18310	18410	18300	2837
587	20231027	092900	633037080	18300	18320	18320	18300	1340
588	20231027	092800	608501390	18310	18340	18350	18310	2041
589	20231027	092700	571110770	18330	18380	18380	18320	3316
590	20231027	092600	510247720	18370	18370	18390	18360	859
591	20231027	092500	494462420	18380	18430	18430	18380	6708
592	20231027	092400	370990280	18430	18470	18470	18430	387
593	20231027	092300	363850340	18460	18460	18460	18450	1252
594	20231027	092200	340747620	18480	18470	18480	18470	481
595	20231027	092100	331862550	18490	18480	18510	18480	304
596	20231027	092000	326241280	18470	18470	18500	18470	718
597	20231027	091900	312977530	18470	18530	18530	18470	2763
598	20231027	091800	261849960	18550	18540	18550	18520	771
599	20231027	091700	247560340	18540	18590	18590	18540	495
600	20231027	091600	238374080	18590	18630	18630	18590	186
601	20231027	091500	234912520	18590	18650	18650	18590	167
602	20231027	091400	231801480	18650	18560	18670	18560	229
603	20231027	091300	227540480	18550	18610	18610	18550	1040
604	20231027	091200	208234580	18620	18620	18700	18580	589
605	20231027	091100	197262450	18620	18680	18680	18620	73
606	20231027	091000	195898930	18680	18760	18760	18630	1634
607	20231027	090900	165439200	18670	18750	18750	18630	506
608	20231027	090800	155980610	18760	18770	18780	18750	611
609	20231027	090700	144516880	18750	18780	18780	18730	375
610	20231027	090600	137478490	18780	18740	18780	18740	209
611	20231027	090500	133559510	18740	18870	18870	18740	690
612	20231027	090400	120606270	18870	18870	18890	18830	518
613	20231027	090300	110829190	18810	18720	18850	18680	680
614	20231027	090200	98077050	18720	18800	18800	18700	1684
615	20231027	090100	66540550	18810	18810	18820	18790	538
616	20231027	090000	56422660	18810	18720	18900	18720	3003