KissMeData/001800/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	183500	1796577770	15870	15870	15870	15870	6056
3	20231031	183400	1796577770	15870	15870	15870	15870	0
4	20231031	183300	1796577770	15870	15870	15870	15870	0
5	20231031	183200	1796577770	15870	15870	15870	15870	0
6	20231031	183100	1796577770	15870	15870	15870	15870	0
7	20231031	183000	1796577770	15870	15870	15870	15870	0
8	20231031	182900	1796577770	15870	15870	15870	15870	0
9	20231031	182800	1796577770	15870	15870	15870	15870	0
10	20231031	182700	1796577770	15870	15870	15870	15870	0
11	20231031	182600	1796577770	15870	15870	15870	15870	0
12	20231031	182500	1796577770	15870	15870	15870	15870	0
13	20231031	182400	1796577770	15870	15870	15870	15870	0
14	20231031	182300	1796577770	15870	15870	15870	15870	0
15	20231031	182200	1796577770	15870	15870	15870	15870	0
16	20231031	182100	1796577770	15870	15870	15870	15870	0
17	20231031	182000	1796577770	15870	15870	15870	15870	0
18	20231031	181900	1796577770	15870	15870	15870	15870	0
19	20231031	181800	1796577770	15870	15870	15870	15870	0
20	20231031	181700	1796577770	15870	15870	15870	15870	0
21	20231031	181600	1796577770	15870	15870	15870	15870	0
22	20231031	181500	1796577770	15870	15870	15870	15870	0
23	20231031	181400	1796577770	15870	15870	15870	15870	0
24	20231031	181300	1796577770	15870	15870	15870	15870	0
25	20231031	181200	1796577770	15870	15870	15870	15870	0
26	20231031	181100	1796577770	15870	15870	15870	15870	0
27	20231031	181000	1796577770	15870	15870	15870	15870	0
28	20231031	180900	1796577770	15870	15870	15870	15870	0
29	20231031	180800	1796577770	15870	15870	15870	15870	0
30	20231031	180700	1796577770	15870	15870	15870	15870	0
31	20231031	180600	1796577770	15870	15870	15870	15870	0
32	20231031	180500	1796577770	15870	15870	15870	15870	6056
33	20231031	180400	1796577770	15870	15870	15870	15870	0
34	20231031	180300	1796577770	15870	15870	15870	15870	0
35	20231031	180200	1796577770	15870	15870	15870	15870	0
36	20231031	180100	1796577770	15870	15870	15870	15870	0
37	20231031	180000	1796577770	15870	15870	15870	15870	0
38	20231031	175900	1796577770	15870	15870	15870	15870	0
39	20231031	175800	1796577770	15870	15870	15870	15870	0
40	20231031	175700	1796577770	15870	15870	15870	15870	0
41	20231031	175600	1796577770	15870	15870	15870	15870	0
42	20231031	175500	1796577770	15870	15870	15870	15870	0
43	20231031	175400	1796577770	15870	15870	15870	15870	0
44	20231031	175300	1796577770	15870	15870	15870	15870	0
45	20231031	175200	1796577770	15870	15870	15870	15870	0
46	20231031	175100	1796577770	15870	15870	15870	15870	0
47	20231031	175000	1796577770	15870	15870	15870	15870	0
48	20231031	174900	1796577770	15870	15870	15870	15870	0
49	20231031	174800	1796577770	15870	15870	15870	15870	0
50	20231031	174700	1796577770	15870	15870	15870	15870	0
51	20231031	174600	1796577770	15870	15870	15870	15870	0
52	20231031	174500	1796577770	15870	15870	15870	15870	0
53	20231031	174400	1796577770	15870	15870	15870	15870	0
54	20231031	174300	1796577770	15870	15870	15870	15870	0
55	20231031	174200	1796577770	15870	15870	15870	15870	0
56	20231031	174100	1796577770	15870	15870	15870	15870	0
57	20231031	174000	1796577770	15870	15870	15870	15870	0
58	20231031	173900	1796577770	15870	15870	15870	15870	0
59	20231031	173800	1796577770	15870	15870	15870	15870	0
60	20231031	173700	1796577770	15870	15870	15870	15870	0
61	20231031	173600	1796577770	15870	15870	15870	15870	0
62	20231031	173500	1796577770	15870	15870	15870	15870	6056
63	20231031	173400	1796577770	15870	15870	15870	15870	0
64	20231031	173300	1796577770	15870	15870	15870	15870	0
65	20231031	173200	1796577770	15870	15870	15870	15870	0
66	20231031	173100	1796577770	15870	15870	15870	15870	0
67	20231031	173000	1796577770	15870	15870	15870	15870	0
68	20231031	172900	1796577770	15870	15870	15870	15870	0
69	20231031	172800	1796577770	15870	15870	15870	15870	0
70	20231031	172700	1796577770	15870	15870	15870	15870	0
71	20231031	172600	1796577770	15870	15870	15870	15870	0
72	20231031	172500	1796577770	15870	15870	15870	15870	0
73	20231031	172400	1796577770	15870	15870	15870	15870	0
74	20231031	172300	1796577770	15870	15870	15870	15870	0
75	20231031	172200	1796577770	15870	15870	15870	15870	0
76	20231031	172100	1796577770	15870	15870	15870	15870	0
77	20231031	172000	1796577770	15870	15870	15870	15870	0
78	20231031	171900	1796577770	15870	15870	15870	15870	0
79	20231031	171800	1796577770	15870	15870	15870	15870	0
80	20231031	171700	1796577770	15870	15870	15870	15870	0
81	20231031	171600	1796577770	15870	15870	15870	15870	0
82	20231031	171500	1796577770	15870	15870	15870	15870	0
83	20231031	171400	1796577770	15870	15870	15870	15870	0
84	20231031	171300	1796577770	15870	15870	15870	15870	0
85	20231031	171200	1796577770	15870	15870	15870	15870	0
86	20231031	171100	1796577770	15870	15870	15870	15870	0
87	20231031	171000	1796577770	15870	15870	15870	15870	0
88	20231031	170900	1796577770	15870	15870	15870	15870	0
89	20231031	170800	1796577770	15870	15870	15870	15870	0
90	20231031	170700	1796577770	15870	15870	15870	15870	0
91	20231031	170600	1796577770	15870	15870	15870	15870	0
92	20231031	170500	1796577770	15870	15870	15870	15870	6056
93	20231031	170400	1796577770	15870	15870	15870	15870	0
94	20231031	170300	1796577770	15870	15870	15870	15870	0
95	20231031	170200	1796577770	15870	15870	15870	15870	0
96	20231031	170100	1796577770	15870	15870	15870	15870	0
97	20231031	170000	1796577770	15870	15870	15870	15870	0
98	20231031	165900	1796577770	15870	15870	15870	15870	0
99	20231031	165800	1796577770	15870	15870	15870	15870	0
100	20231031	165700	1796577770	15870	15870	15870	15870	0
101	20231031	165600	1796577770	15870	15870	15870	15870	0
102	20231031	165500	1796577770	15870	15870	15870	15870	0
103	20231031	165400	1796577770	15870	15870	15870	15870	0
104	20231031	165300	1796577770	15870	15870	15870	15870	0
105	20231031	165200	1796577770	15870	15870	15870	15870	0
106	20231031	165100	1796577770	15870	15870	15870	15870	0
107	20231031	165000	1796577770	15870	15870	15870	15870	0
108	20231031	164900	1796577770	15870	15870	15870	15870	0
109	20231031	164800	1796577770	15870	15870	15870	15870	0
110	20231031	164700	1796577770	15870	15870	15870	15870	0
111	20231031	164600	1796577770	15870	15870	15870	15870	0
112	20231031	164500	1796577770	15870	15870	15870	15870	0
113	20231031	164400	1796577770	15870	15870	15870	15870	0
114	20231031	164300	1796577770	15870	15870	15870	15870	0
115	20231031	164200	1796577770	15870	15870	15870	15870	0
116	20231031	164100	1796577770	15870	15870	15870	15870	0
117	20231031	164000	1796577770	15870	15870	15870	15870	0
118	20231031	163900	1796577770	15870	15870	15870	15870	0
119	20231031	163800	1796577770	15870	15870	15870	15870	0
120	20231031	163700	1796577770	15870	15870	15870	15870	0
121	20231031	163600	1796577770	15870	15870	15870	15870	0
122	20231031	163500	1796577770	15870	15870	15870	15870	6056
123	20231031	163400	1796577770	15870	15870	15870	15870	0
124	20231031	163300	1796577770	15870	15870	15870	15870	0
125	20231031	163200	1796577770	15870	15870	15870	15870	0
126	20231031	163100	1796577770	15870	15870	15870	15870	0
127	20231031	163000	1796577770	15870	15870	15870	15870	0
128	20231031	162900	1796577770	15870	15870	15870	15870	0
129	20231031	162800	1796577770	15870	15870	15870	15870	0
130	20231031	162700	1796577770	15870	15870	15870	15870	0
131	20231031	162600	1796577770	15870	15870	15870	15870	0
132	20231031	162500	1796577770	15870	15870	15870	15870	0
133	20231031	162400	1796577770	15870	15870	15870	15870	0
134	20231031	162300	1796577770	15870	15870	15870	15870	0
135	20231031	162200	1796577770	15870	15870	15870	15870	0
136	20231031	162100	1796577770	15870	15870	15870	15870	0
137	20231031	162000	1796577770	15870	15870	15870	15870	0
138	20231031	161900	1796577770	15870	15870	15870	15870	0
139	20231031	161800	1796577770	15870	15870	15870	15870	0
140	20231031	161700	1796577770	15870	15870	15870	15870	0
141	20231031	161600	1796577770	15870	15870	15870	15870	0
142	20231031	161500	1796577770	15870	15870	15870	15870	0
143	20231031	161400	1796577770	15870	15870	15870	15870	0
144	20231031	161300	1796577770	15870	15870	15870	15870	0
145	20231031	161200	1796577770	15870	15870	15870	15870	0
146	20231031	161100	1796577770	15870	15870	15870	15870	0
147	20231031	161000	1796577770	15870	15870	15870	15870	0
148	20231031	160900	1796577770	15870	15870	15870	15870	0
149	20231031	160800	1796577770	15870	15870	15870	15870	0
150	20231031	160700	1796577770	15870	15870	15870	15870	0
151	20231031	160600	1796577770	15870	15870	15870	15870	0
152	20231031	160500	1796577770	15870	15870	15870	15870	6056
153	20231031	160400	1796577770	15870	15870	15870	15870	0
154	20231031	160300	1796577770	15870	15870	15870	15870	0
155	20231031	160200	1796577770	15870	15870	15870	15870	0
156	20231031	160100	1796577770	15870	15870	15870	15870	0
157	20231031	160000	1796577770	15870	15870	15870	15870	0
158	20231031	155900	1796577770	15870	15870	15870	15870	0
159	20231031	155800	1796577770	15870	15870	15870	15870	0
160	20231031	155700	1796577770	15870	15870	15870	15870	0
161	20231031	155600	1796577770	15870	15870	15870	15870	0
162	20231031	155500	1796577770	15870	15870	15870	15870	0
163	20231031	155400	1796577770	15870	15870	15870	15870	0
164	20231031	155300	1796577770	15870	15870	15870	15870	0
165	20231031	155200	1796577770	15870	15870	15870	15870	0
166	20231031	155100	1796577770	15870	15870	15870	15870	0
167	20231031	155000	1796577770	15870	15870	15870	15870	0
168	20231031	154900	1796577770	15870	15870	15870	15870	0
169	20231031	154800	1796577770	15870	15870	15870	15870	0
170	20231031	154700	1796577770	15870	15870	15870	15870	0
171	20231031	154600	1796577770	15870	15870	15870	15870	0
172	20231031	154500	1796577770	15870	15870	15870	15870	0
173	20231031	154400	1796577770	15870	15870	15870	15870	0
174	20231031	154300	1796577770	15870	15870	15870	15870	0
175	20231031	154200	1796577770	15870	15870	15870	15870	0
176	20231031	154100	1796577770	15870	15870	15870	15870	0
177	20231031	154000	1796577770	15870	15870	15870	15870	0
178	20231031	153900	1796577770	15870	15870	15870	15870	0
179	20231031	153800	1796577770	15870	15870	15870	15870	0
180	20231031	153700	1796577770	15870	15870	15870	15870	0
181	20231031	153600	1796577770	15870	15870	15870	15870	0
182	20231031	153500	1796577770	15870	15870	15870	15870	6056
183	20231031	153400	1796577770	15870	15870	15870	15870	0
184	20231031	153300	1796577770	15870	15870	15870	15870	0
185	20231031	153200	1796577770	15870	15870	15870	15870	0
186	20231031	153100	1796577770	15870	15870	15870	15870	0
187	20231031	153000	1796577770	15870	15870	15870	15870	6056
188	20231031	152900	1700469050	15870	15870	15870	15870	0
189	20231031	152800	1700469050	15870	15870	15870	15870	0
190	20231031	152700	1700469050	15870	15870	15870	15870	0
191	20231031	152600	1700469050	15870	15870	15870	15870	0
192	20231031	152500	1700469050	15870	15870	15870	15870	0
193	20231031	152400	1700469050	15870	15870	15870	15870	0
194	20231031	152300	1700469050	15870	15870	15870	15870	0
195	20231031	152200	1700469050	15870	15870	15870	15870	0
196	20231031	152100	1700469050	15870	15870	15870	15870	0
197	20231031	152000	1700469050	15870	15870	15870	15870	0
198	20231031	151900	1700469050	15870	15860	15870	15850	2284
199	20231031	151800	1664244640	15850	15850	15850	15840	577
200	20231031	151700	1655099220	15850	15840	15850	15840	101
201	20231031	151600	1653499020	15850	15850	15850	15840	222
202	20231031	151500	1649981130	15850	15850	15850	15850	182
203	20231031	151400	1647096430	15850	15850	15850	15840	62
204	20231031	151300	1646114130	15850	15850	15850	15850	205
205	20231031	151200	1642864880	15850	15840	15850	15840	201
206	20231031	151100	1639680490	15840	15840	15840	15830	80
207	20231031	151000	1638413890	15840	15840	15850	15840	472
208	20231031	150900	1630936320	15850	15850	15850	15850	93
209	20231031	150800	1629462270	15850	15840	15850	15840	114
210	20231031	150700	1627655400	15850	15850	15850	15850	25
211	20231031	150600	1627259150	15850	15840	15850	15830	115
212	20231031	150500	1625437550	15840	15840	15850	15840	364
213	20231031	150400	1619671630	15840	15850	15850	15840	142
214	20231031	150300	1617421590	15850	15860	15860	15850	461
215	20231031	150200	1610114720	15860	15860	15860	15860	72
216	20231031	150100	1608972800	15860	15860	15860	15860	139
217	20231031	150000	1606768260	15860	15860	15860	15850	288
218	20231031	145900	1602202810	15860	15860	15860	15860	244
219	20231031	145800	1598332970	15860	15860	15870	15860	462
220	20231031	145700	1591005640	15860	15860	15860	15850	174
221	20231031	145600	1588246060	15860	15840	15860	15840	235
222	20231031	145500	1584521120	15840	15860	15860	15840	269
223	20231031	145400	1580257180	15850	15830	15860	15830	2784
224	20231031	145300	1536136850	15830	15830	15830	15830	2
225	20231031	145200	1536105190	15830	15820	15830	15820	102
226	20231031	145100	1534491140	15830	15820	15830	15820	31
227	20231031	145000	1534000710	15830	15830	15830	15830	41
228	20231031	144900	1533351680	15830	15830	15830	15830	1
229	20231031	144800	1533335850	15830	15830	15830	15820	47
230	20231031	144700	1532591890	15830	15820	15830	15820	130
231	20231031	144600	1530535270	15820	15830	15830	15820	151
232	20231031	144500	1528146040	15830	15820	15830	15820	273
233	20231031	144400	1523827170	15820	15820	15830	15820	364
234	20231031	144300	1518068680	15820	15820	15820	15820	388
235	20231031	144200	1511930520	15820	15820	15820	15820	65
236	20231031	144100	1510902220	15810	15810	15810	15810	127
237	20231031	144000	1508894350	15810	15810	15810	15810	88
238	20231031	143900	1507503070	15810	15800	15810	15800	222
239	20231031	143800	1503995030	15810	15810	15810	15810	7
240	20231031	143700	1503884360	15810	15800	15810	15800	81
241	20231031	143600	1502604140	15800	15800	15800	15800	39
242	20231031	143500	1501987940	15820	15820	15820	15820	42
243	20231031	143400	1501323500	15820	15820	15830	15820	98
244	20231031	143300	1499773130	15820	15820	15820	15810	124
245	20231031	143200	1497811490	15820	15820	15820	15820	37
246	20231031	143100	1497226150	15820	15810	15820	15810	435
247	20231031	143000	1490347270	15810	15790	15810	15790	388
248	20231031	142900	1484217450	15810	15800	15810	15800	105
249	20231031	142800	1482558430	15800	15800	15800	15800	153
250	20231031	142700	1480141030	15800	15800	15800	15800	2
251	20231031	142600	1480109430	15800	15810	15820	15800	218
252	20231031	142500	1476663700	15810	15810	15820	15810	46
253	20231031	142400	1475936430	15810	15830	15830	15810	250
254	20231031	142300	1471980500	15820	15820	15820	15820	39
255	20231031	142200	1471363520	15820	15820	15830	15820	138
256	20231031	142100	1469180330	15820	15820	15820	15810	25
257	20231031	142000	1468784880	15820	15820	15820	15820	0
258	20231031	141900	1468784880	15820	15800	15820	15800	42
259	20231031	141800	1468121090	15800	15790	15800	15790	137
260	20231031	141700	1465956500	15800	15810	15810	15800	412
261	20231031	141600	1459446890	15810	15810	15810	15800	558
262	20231031	141500	1450629910	15820	15820	15820	15820	120
263	20231031	141400	1448731510	15820	15820	15820	15810	86
264	20231031	141300	1447371680	15820	15820	15820	15820	60
265	20231031	141200	1446422480	15810	15810	15810	15810	173
266	20231031	141100	1443687350	15810	15810	15810	15810	255
267	20231031	141000	1439655800	15810	15810	15810	15810	6
268	20231031	140900	1439560940	15810	15810	15810	15810	0
269	20231031	140800	1439560940	15810	15810	15810	15800	113
270	20231031	140700	1437774610	15810	15810	15810	15810	185
271	20231031	140600	1434849760	15820	15810	15820	15810	292
272	20231031	140500	1430231390	15810	15810	15810	15810	190
273	20231031	140400	1427227490	15810	15800	15810	15800	44
274	20231031	140300	1426531870	15810	15820	15820	15810	220
275	20231031	140200	1423053660	15820	15810	15820	15810	67
276	20231031	140100	1421993980	15810	15810	15820	15810	133
277	20231031	140000	1419891240	15810	15840	15840	15810	401
278	20231031	135900	1413544010	15840	15840	15840	15840	0
279	20231031	135800	1413544010	15840	15840	15840	15840	1
280	20231031	135700	1413528170	15840	15840	15840	15840	46
281	20231031	135600	1412799530	15830	15830	15830	15830	54
282	20231031	135500	1411944710	15840	15840	15840	15840	42
283	20231031	135400	1411279430	15840	15830	15850	15830	268
284	20231031	135300	1407034580	15840	15840	15840	15840	40
285	20231031	135200	1406400980	15840	15830	15840	15830	106
286	20231031	135100	1404722190	15830	15820	15830	15820	93
287	20231031	135000	1403250140	15820	15820	15820	15820	27
288	20231031	134900	1402823000	15820	15820	15820	15820	237
289	20231031	134800	1399073660	15820	15810	15820	15810	86
290	20231031	134700	1397713530	15810	15830	15830	15810	180
291	20231031	134600	1394864620	15830	15840	15840	15830	52
292	20231031	134500	1394041060	15840	15840	15840	15840	0
293	20231031	134400	1394041060	15840	15840	15840	15830	136
294	20231031	134300	1391887210	15840	15840	15840	15840	98
295	20231031	134200	1390334890	15840	15850	15850	15840	94
296	20231031	134100	1388845520	15840	15840	15840	15840	165
297	20231031	134000	1386231920	15840	15850	15850	15840	63
298	20231031	133900	1385233380	15870	15850	15870	15850	1072
299	20231031	133800	1368228490	15860	15860	15860	15860	0
300	20231031	133700	1368228490	15860	15850	15860	15850	238
301	20231031	133600	1364455780	15850	15850	15850	15850	57
302	20231031	133500	1363552330	15860	15860	15870	15830	276
303	20231031	133400	1359174950	15860	15860	15860	15840	38
304	20231031	133300	1358572910	15860	15840	15860	15840	284
305	20231031	133200	1354071300	15840	15840	15840	15840	91
306	20231031	133100	1352629860	15850	15860	15860	15850	214
307	20231031	133000	1349237550	15850	15830	15860	15830	2098
308	20231031	132900	1316001670	15830	15830	15830	15820	87
309	20231031	132800	1314624780	15820	15830	15830	15820	61
310	20231031	132700	1313659710	15830	15830	15830	15830	58
311	20231031	132600	1312741570	15830	15820	15830	15820	159
312	20231031	132500	1310225790	15820	15820	15820	15820	5
313	20231031	132400	1310146690	15820	15810	15820	15810	92
314	20231031	132300	1308691750	15810	15810	15810	15810	8
315	20231031	132200	1308565270	15810	15810	15820	15810	346
316	20231031	132100	1303094010	15810	15810	15810	15810	90
317	20231031	132000	1301671110	15810	15810	15810	15810	13
318	20231031	131900	1301465580	15810	15810	15810	15810	188
319	20231031	131800	1298493300	15810	15810	15820	15810	308
320	20231031	131700	1293623390	15810	15810	15810	15810	94
321	20231031	131600	1292137250	15810	15810	15810	15810	0
322	20231031	131500	1292137250	15810	15790	15810	15790	355
323	20231031	131400	1286525730	15780	15790	15790	15780	74
324	20231031	131300	1285357450	15790	15780	15790	15780	157
325	20231031	131200	1282878580	15810	15810	15810	15810	0
326	20231031	131100	1282878580	15810	15780	15810	15780	66
327	20231031	131000	1281835870	15780	15790	15790	15780	214
328	20231031	130900	1278457750	15810	15810	15810	15810	269
329	20231031	130800	1274204860	15810	15810	15810	15810	0
330	20231031	130700	1274204860	15810	15810	15810	15810	41
331	20231031	130600	1273556650	15800	15810	15810	15800	160
332	20231031	130500	1271027370	15810	15810	15810	15810	918
333	20231031	130400	1256513790	15830	15800	15830	15800	149
334	20231031	130300	1254158330	15810	15810	15810	15810	331
335	20231031	130200	1248925220	15810	15810	15810	15810	40
336	20231031	130100	1248292820	15810	15810	15810	15810	0
337	20231031	130000	1248292820	15810	15810	15810	15810	41
338	20231031	125900	1247644610	15800	15800	15800	15800	41
339	20231031	125800	1246996810	15800	15800	15800	15800	142
340	20231031	125700	1244753210	15800	15800	15800	15800	0
341	20231031	125600	1244753210	15800	15800	15800	15790	117
342	20231031	125500	1242904880	15800	15790	15800	15790	525
343	20231031	125400	1234609940	15790	15790	15790	15790	66
344	20231031	125300	1233567800	15790	15780	15790	15780	55
345	20231031	125200	1232699490	15780	15780	15780	15780	25
346	20231031	125100	1232304990	15780	15770	15780	15770	127
347	20231031	125000	1230301580	15780	15780	15780	15780	24
348	20231031	124900	1229922860	15770	15770	15770	15770	61
349	20231031	124800	1228960890	15770	15780	15790	15770	335
350	20231031	124700	1223673850	15790	15780	15790	15780	56
351	20231031	124600	1222789750	15780	15790	15790	15780	6
352	20231031	124500	1222695060	15780	15780	15780	15780	276
353	20231031	124400	1218339780	15780	15770	15780	15770	234
354	20231031	124300	1214649540	15790	15790	15790	15790	0
355	20231031	124200	1214649540	15790	15770	15790	15770	79
356	20231031	124100	1213402910	15770	15770	15770	15760	132
357	20231031	124000	1211322270	15770	15760	15770	15760	165
358	20231031	123900	1208721160	15750	15750	15750	15750	3
359	20231031	123800	1208673910	15750	15750	15750	15750	127
360	20231031	123700	1206673660	15740	15740	15740	15740	34
361	20231031	123600	1206138500	15740	15760	15770	15740	330
362	20231031	123500	1200939800	15770	15770	15770	15770	0
363	20231031	123400	1200939800	15770	15770	15770	15760	82
364	20231031	123300	1199646720	15780	15780	15780	15780	303
365	20231031	123200	1194865380	15780	15780	15780	15780	127
366	20231031	123100	1192861320	15780	15780	15780	15780	40
367	20231031	123000	1192230120	15780	15780	15780	15780	0
368	20231031	122900	1192230120	15780	15760	15780	15760	51
369	20231031	122800	1191425540	15770	15790	15790	15770	76
370	20231031	122700	1190226060	15790	15800	15810	15790	633
371	20231031	122600	1180225720	15800	15800	15800	15800	12
372	20231031	122500	1180036120	15800	15780	15800	15780	445
373	20231031	122400	1173010060	15770	15770	15770	15770	1
374	20231031	122300	1172994290	15780	15780	15780	15780	0
375	20231031	122200	1172994290	15780	15780	15780	15780	41
376	20231031	122100	1172347310	15770	15770	15770	15770	40
377	20231031	122000	1171716510	15770	15760	15770	15760	75
378	20231031	121900	1170534020	15760	15760	15760	15760	79
379	20231031	121800	1169288980	15760	15750	15760	15750	85
380	20231031	121700	1167950150	15750	15770	15770	15750	214
381	20231031	121600	1164578250	15770	15770	15780	15770	74
382	20231031	121500	1163410860	15770	15780	15780	15770	222
383	20231031	121400	1159909200	15780	15780	15780	15780	104
384	20231031	121300	1158268080	15770	15770	15770	15770	195
385	20231031	121200	1155192930	15770	15770	15770	15770	360
386	20231031	121100	1149515730	15770	15750	15770	15750	44
387	20231031	121000	1148821930	15770	15760	15770	15740	203
388	20231031	120900	1145623600	15770	15760	15770	15760	81
389	20231031	120800	1144346630	15770	15780	15780	15770	117
390	20231031	120700	1142501520	15780	15770	15780	15770	87
391	20231031	120600	1141129120	15780	15780	15780	15780	77
392	20231031	120500	1139914060	15780	15790	15790	15780	287
393	20231031	120400	1135384650	15790	15790	15790	15790	0
394	20231031	120300	1135384650	15790	15790	15790	15790	42
395	20231031	120200	1134721470	15790	15790	15790	15790	0
396	20231031	120100	1134721470	15790	15790	15790	15790	101
397	20231031	120000	1133126680	15800	15800	15800	15790	81
398	20231031	115900	1131846890	15800	15810	15810	15800	181
399	20231031	115800	1128986520	15820	15840	15840	15810	451
400	20231031	115700	1121852500	15840	15840	15840	15840	11
401	20231031	115600	1121678260	15840	15830	15840	15830	394
402	20231031	115500	1115439210	15820	15810	15820	15810	128
403	20231031	115400	1113414260	15820	15810	15820	15810	474
404	20231031	115300	1105919830	15810	15800	15810	15800	79
405	20231031	115200	1104671100	15810	15810	15810	15810	40
406	20231031	115100	1104038700	15810	15810	15810	15810	5
407	20231031	115000	1103959650	15800	15800	15800	15800	121
408	20231031	114900	1102047850	15800	15800	15800	15790	334
409	20231031	114800	1096771610	15800	15800	15800	15800	27
410	20231031	114700	1096345010	15800	15800	15810	15800	401
411	20231031	114600	1090008800	15800	15810	15810	15800	344
412	20231031	114500	1084570960	15810	15810	15810	15810	189
413	20231031	114400	1081582870	15820	15820	15820	15820	0
414	20231031	114300	1081582870	15820	15810	15820	15810	97
415	20231031	114200	1080048890	15810	15800	15810	15800	1349
416	20231031	114100	1058733390	15800	15810	15820	15800	449
417	20231031	114000	1051638300	15810	15810	15810	15810	24
418	20231031	113900	1051258860	15810	15810	15810	15810	168
419	20231031	113800	1048602780	15810	15820	15820	15810	147
420	20231031	113700	1046277480	15820	15830	15830	15820	165
421	20231031	113600	1043667170	15830	15830	15830	15830	96
422	20231031	113500	1042147490	15830	15830	15830	15830	215
423	20231031	113400	1038744040	15830	15830	15830	15830	145
424	20231031	113300	1036448690	15840	15840	15840	15840	0
425	20231031	113200	1036448690	15840	15850	15850	15840	175
426	20231031	113100	1033676230	15850	15850	15850	15850	586
427	20231031	113000	1024388130	15850	15850	15850	15850	157
428	20231031	112900	1021899680	15840	15800	15850	15800	954
429	20231031	112800	1006799370	15810	15810	15810	15810	76
430	20231031	112700	1005597810	15810	15810	15810	15810	40
431	20231031	112600	1004965410	15810	15810	15810	15810	6
432	20231031	112500	1004870550	15810	15810	15810	15800	117
433	20231031	112400	1003021480	15810	15810	15810	15810	71
434	20231031	112300	1001898970	15820	15840	15840	15820	250
435	20231031	112200	997942290	15840	15830	15840	15830	229
436	20231031	112100	994317040	15830	15830	15830	15830	132
437	20231031	112000	992227480	15810	15810	15810	15810	40
438	20231031	111900	991595080	15830	15830	15830	15830	48
439	20231031	111800	990835240	15800	15800	15830	15800	1475
440	20231031	111700	967493570	15790	15790	15790	15790	153
441	20231031	111600	965077700	15790	15790	15790	15790	41
442	20231031	111500	964430310	15790	15790	15790	15790	10
443	20231031	111400	964272410	15790	15790	15790	15790	54
444	20231031	111300	963419750	15790	15800	15800	15790	160
445	20231031	111200	960892670	15820	15800	15820	15800	161
446	20231031	111100	958348810	15800	15810	15810	15800	354
447	20231031	111000	952755590	15810	15820	15820	15810	168
448	20231031	110900	950099100	15810	15820	15820	15810	50
449	20231031	110800	949308250	15810	15820	15820	15810	135
450	20231031	110700	947172560	15820	15810	15820	15810	41
451	20231031	110600	946523950	15820	15820	15820	15820	30
452	20231031	110500	946049350	15820	15810	15820	15810	111
453	20231031	110400	944294210	15810	15820	15820	15810	9
454	20231031	110300	944151910	15820	15810	15820	15810	141
455	20231031	110200	941921650	15850	15800	15850	15800	424
456	20231031	110100	935206170	15790	15790	15790	15790	206
457	20231031	110000	931953430	15790	15800	15800	15790	50
458	20231031	105900	931163920	15790	15790	15790	15780	50
459	20231031	105800	930374470	15790	15830	15830	15790	84
460	20231031	105700	929047680	15840	15840	15850	15840	107
461	20231031	105600	927352770	15850	15850	15850	15840	59
462	20231031	105500	926417750	15860	15850	15860	15850	59
463	20231031	105400	925482020	15870	15810	15870	15810	1213
464	20231031	105300	906262200	15810	15810	15810	15810	134
465	20231031	105200	904143660	15790	15820	15880	15790	6139
466	20231031	105100	806875040	15830	15830	15840	15830	883
467	20231031	105000	792890700	15830	15750	15830	15740	5991
468	20231031	104900	698338430	15750	15720	15750	15720	48
469	20231031	104800	697583680	15720	15710	15720	15710	166
470	20231031	104700	694975770	15710	15710	15710	15710	2
471	20231031	104600	694944350	15710	15710	15710	15710	6
472	20231031	104500	694850090	15710	15710	15710	15710	47
473	20231031	104400	694111720	15710	15710	15710	15710	21
474	20231031	104300	693781810	15710	15740	15740	15710	269
475	20231031	104200	689550570	15750	15750	15750	15750	7
476	20231031	104100	689440320	15750	15750	15750	15750	122
477	20231031	104000	687518820	15750	15750	15760	15750	324
478	20231031	103900	682414860	15750	15750	15790	15750	406
479	20231031	103800	676013280	15750	15730	15750	15730	73
480	20231031	103700	674864690	15730	15730	15730	15730	23
481	20231031	103600	674502900	15700	15730	15730	15700	129
482	20231031	103500	672477400	15710	15710	15710	15700	182
483	20231031	103400	669619800	15710	15730	15730	15700	180
484	20231031	103300	666790110	15720	15710	15720	15710	146
485	20231031	103200	664495640	15750	15750	15750	15750	0
486	20231031	103100	664495640	15750	15750	15750	15750	37
487	20231031	103000	663912890	15750	15710	15750	15710	331
488	20231031	102900	658704400	15690	15660	15690	15660	256
489	20231031	102800	654691060	15660	15660	15750	15660	782
490	20231031	102700	642408300	15650	15610	15650	15610	62
491	20231031	102600	641439460	15610	15610	15610	15610	105
492	20231031	102500	639800410	15600	15580	15600	15580	235
493	20231031	102400	636136460	15600	15570	15600	15540	1092
494	20231031	102300	619139240	15570	15580	15580	15570	174
495	20231031	102200	616429090	15580	15600	15600	15570	1589
496	20231031	102100	591652510	15610	15610	15610	15610	1
497	20231031	102000	591636900	15610	15650	15650	15600	1311
498	20231031	101900	571138400	15650	15650	15650	15650	0
499	20231031	101800	571138400	15650	15650	15650	15650	1
500	20231031	101700	571122750	15640	15640	15640	15640	423
501	20231031	101600	564507030	15640	15690	15690	15640	1109
502	20231031	101500	547120590	15690	15690	15690	15690	100
503	20231031	101400	545551590	15700	15690	15700	15690	202
504	20231031	101300	542381880	15690	15710	15710	15680	549
505	20231031	101200	533760780	15700	15700	15700	15700	14
506	20231031	101100	533540980	15700	15700	15700	15700	115
507	20231031	101000	531735480	15700	15700	15700	15700	14
508	20231031	100900	531515680	15700	15700	15700	15700	14
509	20231031	100800	531295880	15700	15700	15710	15700	22
510	20231031	100700	530950280	15710	15700	15710	15700	61
511	20231031	100600	529992110	15700	15720	15720	15700	153
512	20231031	100500	527587250	15730	15730	15730	15730	5
513	20231031	100400	527508600	15730	15730	15730	15730	146
514	20231031	100300	525212020	15730	15720	15730	15720	57
515	20231031	100200	524315820	15700	15710	15710	15700	319
516	20231031	100100	519304650	15720	15720	15720	15720	41
517	20231031	100000	518660130	15720	15720	15720	15720	17
518	20231031	095900	518392890	15720	15750	15750	15720	223
519	20231031	095800	514883400	15760	15760	15760	15760	0
520	20231031	095700	514883400	15760	15760	15760	15760	201
521	20231031	095600	511715640	15770	15770	15770	15770	25
522	20231031	095500	511321390	15770	15780	15780	15770	372
523	20231031	095400	505452580	15780	15780	15780	15780	50
524	20231031	095300	504663580	15780	15800	15800	15780	205
525	20231031	095200	501426300	15800	15800	15800	15800	137
526	20231031	095100	499261700	15800	15810	15810	15800	27
527	20231031	095000	498834890	15810	15810	15810	15810	27
528	20231031	094900	498408020	15800	15800	15800	15800	19
529	20231031	094800	498107820	15800	15780	15800	15780	740
530	20231031	094700	486423220	15780	15790	15790	15780	148
531	20231031	094600	484086600	15780	15770	15780	15770	168
532	20231031	094500	481435760	15770	15770	15770	15770	70
533	20231031	094400	480331860	15780	15780	15780	15780	69
534	20231031	094300	479243040	15780	15780	15780	15780	58
535	20231031	094200	478327800	15810	15810	15820	15780	845
536	20231031	094100	464977540	15820	15820	15820	15820	109
537	20231031	094000	463253160	15820	15820	15830	15820	112
538	20231031	093900	461481310	15820	15830	15830	15810	63
539	20231031	093800	460484110	15820	15820	15830	15820	1395
540	20231031	093700	438412240	15820	15820	15820	15820	26
541	20231031	093600	438000920	15820	15810	15820	15810	158
542	20231031	093500	435501890	15810	15810	15820	15810	110
543	20231031	093400	433762500	15830	15830	15830	15810	8
544	20231031	093300	433635880	15830	15830	15830	15810	214
545	20231031	093200	430248300	15820	15830	15830	15820	418
546	20231031	093100	423631680	15830	15790	15840	15790	1344
547	20231031	093000	402388640	15780	15790	15790	15780	2
548	20231031	092900	402357070	15780	15780	15780	15780	0
549	20231031	092800	402357070	15780	15780	15780	15780	10
550	20231031	092700	402199270	15780	15790	15790	15780	186
551	20231031	092600	399264130	15790	15780	15790	15780	470
552	20231031	092500	391845890	15770	15770	15780	15770	292
553	20231031	092400	387240650	15770	15750	15770	15750	291
554	20231031	092300	382655800	15750	15750	15760	15750	40
555	20231031	092200	382025460	15750	15770	15770	15750	1288
556	20231031	092100	361726380	15780	15790	15790	15780	75
557	20231031	092000	360542840	15790	15780	15800	15780	224
558	20231031	091900	357006920	15770	15770	15770	15770	9
559	20231031	091800	356864990	15780	15790	15790	15770	291
560	20231031	091700	352271740	15790	15820	15820	15790	272
561	20231031	091600	347972510	15820	15810	15820	15810	287
562	20231031	091500	343432960	15810	15830	15830	15810	292
563	20231031	091400	338812110	15840	15820	15870	15800	2570
564	20231031	091300	298100330	15810	15840	15840	15800	564
565	20231031	091200	289180090	15830	15780	15860	15770	7937
566	20231031	091100	163567160	15780	15760	15780	15760	625
567	20231031	091000	153710800	15760	15710	15760	15710	2199
568	20231031	090900	119139990	15710	15700	15710	15700	79
569	20231031	090800	117899400	15700	15650	15700	15650	127
570	20231031	090700	115907560	15660	15670	15670	15660	7
571	20231031	090600	115797920	15650	15710	15710	15640	280
572	20231031	090500	111404570	15700	15680	15720	15680	1497
573	20231031	090400	87901100	15680	15660	15680	15650	412
574	20231031	090300	81444450	15660	15630	15660	15630	255
575	20231031	090200	77453320	15670	15510	15680	15510	4235
576	20231031	090100	11366520	15580	15510	15580	15510	141
577	20231031	090000	9172620	15600	15600	15600	15510	588