KissMeData/013890/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	185500	1202241510	19010	19010	19010	19010	2231
3	20231027	185400	1202241510	19010	19010	19010	19010	0
4	20231027	185300	1202241510	19010	19010	19010	19010	0
5	20231027	185200	1202241510	19010	19010	19010	19010	0
6	20231027	185100	1202241510	19010	19010	19010	19010	0
7	20231027	185000	1202241510	19010	19010	19010	19010	0
8	20231027	184900	1202241510	19010	19010	19010	19010	0
9	20231027	184800	1202241510	19010	19010	19010	19010	0
10	20231027	184700	1202241510	19010	19010	19010	19010	0
11	20231027	184600	1202241510	19010	19010	19010	19010	0
12	20231027	184500	1202241510	19010	19010	19010	19010	0
13	20231027	184400	1202241510	19010	19010	19010	19010	0
14	20231027	184300	1202241510	19010	19010	19010	19010	0
15	20231027	184200	1202241510	19010	19010	19010	19010	0
16	20231027	184100	1202241510	19010	19010	19010	19010	0
17	20231027	184000	1202241510	19010	19010	19010	19010	0
18	20231027	183900	1202241510	19010	19010	19010	19010	0
19	20231027	183800	1202241510	19010	19010	19010	19010	0
20	20231027	183700	1202241510	19010	19010	19010	19010	0
21	20231027	183600	1202241510	19010	19010	19010	19010	0
22	20231027	183500	1202241510	19010	19010	19010	19010	0
23	20231027	183400	1202241510	19010	19010	19010	19010	0
24	20231027	183300	1202241510	19010	19010	19010	19010	0
25	20231027	183200	1202241510	19010	19010	19010	19010	0
26	20231027	183100	1202241510	19010	19010	19010	19010	0
27	20231027	183000	1202241510	19010	19010	19010	19010	0
28	20231027	182900	1202241510	19010	19010	19010	19010	0
29	20231027	182800	1202241510	19010	19010	19010	19010	0
30	20231027	182700	1202241510	19010	19010	19010	19010	0
31	20231027	182600	1202241510	19010	19010	19010	19010	0
32	20231027	182500	1202241510	19010	19010	19010	19010	2231
33	20231027	182400	1202241510	19010	19010	19010	19010	0
34	20231027	182300	1202241510	19010	19010	19010	19010	0
35	20231027	182200	1202241510	19010	19010	19010	19010	0
36	20231027	182100	1202241510	19010	19010	19010	19010	0
37	20231027	182000	1202241510	19010	19010	19010	19010	0
38	20231027	181900	1202241510	19010	19010	19010	19010	0
39	20231027	181800	1202241510	19010	19010	19010	19010	0
40	20231027	181700	1202241510	19010	19010	19010	19010	0
41	20231027	181600	1202241510	19010	19010	19010	19010	0
42	20231027	181500	1202241510	19010	19010	19010	19010	0
43	20231027	181400	1202241510	19010	19010	19010	19010	0
44	20231027	181300	1202241510	19010	19010	19010	19010	0
45	20231027	181200	1202241510	19010	19010	19010	19010	0
46	20231027	181100	1202241510	19010	19010	19010	19010	0
47	20231027	181000	1202241510	19010	19010	19010	19010	0
48	20231027	180900	1202241510	19010	19010	19010	19010	0
49	20231027	180800	1202241510	19010	19010	19010	19010	0
50	20231027	180700	1202241510	19010	19010	19010	19010	0
51	20231027	180600	1202241510	19010	19010	19010	19010	0
52	20231027	180500	1202241510	19010	19010	19010	19010	0
53	20231027	180400	1202241510	19010	19010	19010	19010	0
54	20231027	180300	1202241510	19010	19010	19010	19010	0
55	20231027	180200	1202241510	19010	19010	19010	19010	0
56	20231027	180100	1202241510	19010	19010	19010	19010	0
57	20231027	180000	1202241510	19010	19010	19010	19010	0
58	20231027	175900	1202241510	19010	19010	19010	19010	0
59	20231027	175800	1202241510	19010	19010	19010	19010	0
60	20231027	175700	1202241510	19010	19010	19010	19010	0
61	20231027	175600	1202241510	19010	19010	19010	19010	0
62	20231027	175500	1202241510	19010	19010	19010	19010	2231
63	20231027	175400	1202241510	19010	19010	19010	19010	0
64	20231027	175300	1202241510	19010	19010	19010	19010	0
65	20231027	175200	1202241510	19010	19010	19010	19010	0
66	20231027	175100	1202241510	19010	19010	19010	19010	0
67	20231027	175000	1202241510	19010	19010	19010	19010	0
68	20231027	174900	1202241510	19010	19010	19010	19010	0
69	20231027	174800	1202241510	19010	19010	19010	19010	0
70	20231027	174700	1202241510	19010	19010	19010	19010	0
71	20231027	174600	1202241510	19010	19010	19010	19010	0
72	20231027	174500	1202241510	19010	19010	19010	19010	0
73	20231027	174400	1202241510	19010	19010	19010	19010	0
74	20231027	174300	1202241510	19010	19010	19010	19010	0
75	20231027	174200	1202241510	19010	19010	19010	19010	0
76	20231027	174100	1202241510	19010	19010	19010	19010	0
77	20231027	174000	1202241510	19010	19010	19010	19010	0
78	20231027	173900	1202241510	19010	19010	19010	19010	0
79	20231027	173800	1202241510	19010	19010	19010	19010	0
80	20231027	173700	1202241510	19010	19010	19010	19010	0
81	20231027	173600	1202241510	19010	19010	19010	19010	0
82	20231027	173500	1202241510	19010	19010	19010	19010	0
83	20231027	173400	1202241510	19010	19010	19010	19010	0
84	20231027	173300	1202241510	19010	19010	19010	19010	0
85	20231027	173200	1202241510	19010	19010	19010	19010	0
86	20231027	173100	1202241510	19010	19010	19010	19010	0
87	20231027	173000	1202241510	19010	19010	19010	19010	0
88	20231027	172900	1202241510	19010	19010	19010	19010	0
89	20231027	172800	1202241510	19010	19010	19010	19010	0
90	20231027	172700	1202241510	19010	19010	19010	19010	0
91	20231027	172600	1202241510	19010	19010	19010	19010	0
92	20231027	172500	1202241510	19010	19010	19010	19010	2231
93	20231027	172400	1202241510	19010	19010	19010	19010	0
94	20231027	172300	1202241510	19010	19010	19010	19010	0
95	20231027	172200	1202241510	19010	19010	19010	19010	0
96	20231027	172100	1202241510	19010	19010	19010	19010	0
97	20231027	172000	1202241510	19010	19010	19010	19010	0
98	20231027	171900	1202241510	19010	19010	19010	19010	0
99	20231027	171800	1202241510	19010	19010	19010	19010	0
100	20231027	171700	1202241510	19010	19010	19010	19010	0
101	20231027	171600	1202241510	19010	19010	19010	19010	0
102	20231027	171500	1202241510	19010	19010	19010	19010	0
103	20231027	171400	1202241510	19010	19010	19010	19010	0
104	20231027	171300	1202241510	19010	19010	19010	19010	0
105	20231027	171200	1202241510	19010	19010	19010	19010	0
106	20231027	171100	1202241510	19010	19010	19010	19010	0
107	20231027	171000	1202241510	19010	19010	19010	19010	0
108	20231027	170900	1202241510	19010	19010	19010	19010	0
109	20231027	170800	1202241510	19010	19010	19010	19010	0
110	20231027	170700	1202241510	19010	19010	19010	19010	0
111	20231027	170600	1202241510	19010	19010	19010	19010	0
112	20231027	170500	1202241510	19010	19010	19010	19010	0
113	20231027	170400	1202241510	19010	19010	19010	19010	0
114	20231027	170300	1202241510	19010	19010	19010	19010	0
115	20231027	170200	1202241510	19010	19010	19010	19010	0
116	20231027	170100	1202241510	19010	19010	19010	19010	0
117	20231027	170000	1202241510	19010	19010	19010	19010	0
118	20231027	165900	1202241510	19010	19010	19010	19010	0
119	20231027	165800	1202241510	19010	19010	19010	19010	0
120	20231027	165700	1202241510	19010	19010	19010	19010	0
121	20231027	165600	1202241510	19010	19010	19010	19010	0
122	20231027	165500	1202241510	19010	19010	19010	19010	2231
123	20231027	165400	1202241510	19010	19010	19010	19010	0
124	20231027	165300	1202241510	19010	19010	19010	19010	0
125	20231027	165200	1202241510	19010	19010	19010	19010	0
126	20231027	165100	1202241510	19010	19010	19010	19010	0
127	20231027	165000	1202241510	19010	19010	19010	19010	0
128	20231027	164900	1202241510	19010	19010	19010	19010	0
129	20231027	164800	1202241510	19010	19010	19010	19010	0
130	20231027	164700	1202241510	19010	19010	19010	19010	0
131	20231027	164600	1202241510	19010	19010	19010	19010	0
132	20231027	164500	1202241510	19010	19010	19010	19010	0
133	20231027	164400	1202241510	19010	19010	19010	19010	0
134	20231027	164300	1202241510	19010	19010	19010	19010	0
135	20231027	164200	1202241510	19010	19010	19010	19010	0
136	20231027	164100	1202241510	19010	19010	19010	19010	0
137	20231027	164000	1202241510	19010	19010	19010	19010	0
138	20231027	163900	1202241510	19010	19010	19010	19010	0
139	20231027	163800	1202241510	19010	19010	19010	19010	0
140	20231027	163700	1202241510	19010	19010	19010	19010	0
141	20231027	163600	1202241510	19010	19010	19010	19010	0
142	20231027	163500	1202241510	19010	19010	19010	19010	0
143	20231027	163400	1202241510	19010	19010	19010	19010	0
144	20231027	163300	1202241510	19010	19010	19010	19010	0
145	20231027	163200	1202241510	19010	19010	19010	19010	0
146	20231027	163100	1202241510	19010	19010	19010	19010	0
147	20231027	163000	1202241510	19010	19010	19010	19010	0
148	20231027	162900	1202241510	19010	19010	19010	19010	0
149	20231027	162800	1202241510	19010	19010	19010	19010	0
150	20231027	162700	1202241510	19010	19010	19010	19010	0
151	20231027	162600	1202241510	19010	19010	19010	19010	0
152	20231027	162500	1202241510	19010	19010	19010	19010	2231
153	20231027	162400	1202241510	19010	19010	19010	19010	0
154	20231027	162300	1202241510	19010	19010	19010	19010	0
155	20231027	162200	1202241510	19010	19010	19010	19010	0
156	20231027	162100	1202241510	19010	19010	19010	19010	0
157	20231027	162000	1202241510	19010	19010	19010	19010	0
158	20231027	161900	1202241510	19010	19010	19010	19010	0
159	20231027	161800	1202241510	19010	19010	19010	19010	0
160	20231027	161700	1202241510	19010	19010	19010	19010	0
161	20231027	161600	1202241510	19010	19010	19010	19010	0
162	20231027	161500	1202241510	19010	19010	19010	19010	0
163	20231027	161400	1202241510	19010	19010	19010	19010	0
164	20231027	161300	1202241510	19010	19010	19010	19010	0
165	20231027	161200	1202241510	19010	19010	19010	19010	0
166	20231027	161100	1202241510	19010	19010	19010	19010	0
167	20231027	161000	1202241510	19010	19010	19010	19010	0
168	20231027	160900	1202241510	19010	19010	19010	19010	0
169	20231027	160800	1202241510	19010	19010	19010	19010	0
170	20231027	160700	1202241510	19010	19010	19010	19010	0
171	20231027	160600	1202241510	19010	19010	19010	19010	0
172	20231027	160500	1202241510	19010	19010	19010	19010	0
173	20231027	160400	1202241510	19010	19010	19010	19010	0
174	20231027	160300	1202241510	19010	19010	19010	19010	0
175	20231027	160200	1202241510	19010	19010	19010	19010	0
176	20231027	160100	1202241510	19010	19010	19010	19010	0
177	20231027	160000	1202241510	19010	19010	19010	19010	0
178	20231027	155900	1202241510	19010	19010	19010	19010	0
179	20231027	155800	1202241510	19010	19010	19010	19010	0
180	20231027	155700	1202241510	19010	19010	19010	19010	0
181	20231027	155600	1202241510	19010	19010	19010	19010	0
182	20231027	155500	1202241510	19010	19010	19010	19010	2231
183	20231027	155400	1202241510	19010	19010	19010	19010	0
184	20231027	155300	1202241510	19010	19010	19010	19010	0
185	20231027	155200	1202241510	19010	19010	19010	19010	0
186	20231027	155100	1202241510	19010	19010	19010	19010	0
187	20231027	155000	1202241510	19010	19010	19010	19010	0
188	20231027	154900	1202241510	19010	19010	19010	19010	0
189	20231027	154800	1202241510	19010	19010	19010	19010	0
190	20231027	154700	1202241510	19010	19010	19010	19010	0
191	20231027	154600	1202241510	19010	19010	19010	19010	0
192	20231027	154500	1202241510	19010	19010	19010	19010	0
193	20231027	154400	1202241510	19010	19010	19010	19010	0
194	20231027	154300	1202241510	19010	19010	19010	19010	0
195	20231027	154200	1202241510	19010	19010	19010	19010	0
196	20231027	154100	1202241510	19010	19010	19010	19010	0
197	20231027	154000	1202241510	19010	19010	19010	19010	0
198	20231027	153900	1202241510	19010	19010	19010	19010	0
199	20231027	153800	1202241510	19010	19010	19010	19010	0
200	20231027	153700	1202241510	19010	19010	19010	19010	0
201	20231027	153600	1202241510	19010	19010	19010	19010	0
202	20231027	153500	1202241510	19010	19010	19010	19010	0
203	20231027	153400	1202241510	19010	19010	19010	19010	0
204	20231027	153300	1202241510	19010	19010	19010	19010	0
205	20231027	153200	1202241510	19010	19010	19010	19010	0
206	20231027	153100	1202241510	19010	19010	19010	19010	0
207	20231027	153000	1202241510	19010	19010	19010	19010	2231
208	20231027	152900	1159830200	18990	18990	18990	18990	0
209	20231027	152800	1159830200	18990	18990	18990	18990	0
210	20231027	152700	1159830200	18990	18990	18990	18990	0
211	20231027	152600	1159830200	18990	18990	18990	18990	0
212	20231027	152500	1159830200	18990	18990	18990	18990	0
213	20231027	152400	1159830200	18990	18990	18990	18990	0
214	20231027	152300	1159830200	18990	18990	18990	18990	0
215	20231027	152200	1159830200	18990	18990	18990	18990	0
216	20231027	152100	1159830200	18990	18990	18990	18990	0
217	20231027	152000	1159830200	18990	18990	18990	18990	0
218	20231027	151900	1159830200	18990	19000	19000	18950	172
219	20231027	151800	1156562990	19000	18950	19000	18950	52
220	20231027	151700	1155576210	18950	18950	18950	18940	60
221	20231027	151600	1154439490	18930	18940	18940	18930	76
222	20231027	151500	1153000100	18930	18930	18940	18930	114
223	20231027	151400	1150841040	18940	18940	18950	18940	126
224	20231027	151300	1148454470	18940	18940	18940	18940	45
225	20231027	151200	1147602170	18940	18930	18940	18930	8
226	20231027	151100	1147450670	18940	18930	18940	18930	45
227	20231027	151000	1146598420	18930	18930	18930	18930	81
228	20231027	150900	1145065090	18930	18930	18940	18930	14
229	20231027	150800	1144800060	18930	18930	18950	18930	263
230	20231027	150700	1139819310	18940	18930	18940	18930	31
231	20231027	150600	1139232310	18920	18930	18930	18920	36
232	20231027	150500	1138550850	18920	18930	18930	18920	34
233	20231027	150400	1137907250	18920	18910	18920	18910	77
234	20231027	150300	1136450490	18920	18920	18920	18910	110
235	20231027	150200	1134369310	18920	18920	18920	18920	13
236	20231027	150100	1134123350	18920	18920	18920	18910	8
237	20231027	150000	1133972010	18910	18920	18920	18910	44
238	20231027	145900	1133139550	18920	18920	18920	18910	12
239	20231027	145800	1132912580	18920	18910	18920	18910	12
240	20231027	145700	1132685630	18910	18910	18910	18900	32
241	20231027	145600	1132080560	18910	18920	18920	18890	35
242	20231027	145500	1131418840	18900	18890	18900	18890	21
243	20231027	145400	1131022010	18890	18890	18890	18890	9
244	20231027	145300	1130852000	18900	18880	18910	18880	249
245	20231027	145200	1126146600	18880	18880	18890	18880	9
246	20231027	145100	1125976660	18880	18890	18890	18880	15
247	20231027	145000	1125693440	18890	18880	18890	18880	16
248	20231027	144900	1125391300	18890	18880	18890	18880	13
249	20231027	144800	1125145790	18880	18870	18880	18870	80
250	20231027	144700	1123635440	18870	18870	18870	18860	24
251	20231027	144600	1123182640	18860	18870	18870	18860	32
252	20231027	144500	1122578910	18870	18870	18880	18870	16
253	20231027	144400	1122276930	18880	18880	18890	18880	495
254	20231027	144300	1112931230	18890	18880	18890	18880	27
255	20231027	144200	1112421400	18890	18890	18890	18880	15
256	20231027	144100	1112138090	18890	18890	18890	18880	78
257	20231027	144000	1110664760	18880	18890	18890	18880	35
258	20231027	143900	1110003650	18900	18890	18900	18890	8
259	20231027	143800	1109852520	18890	18890	18900	18890	106
260	20231027	143700	1107849210	18890	18900	18900	18890	242
261	20231027	143600	1103275560	18900	18910	18910	18900	13
262	20231027	143500	1103029820	18900	18900	18900	18900	13
263	20231027	143400	1102784120	18900	18900	18910	18900	15
264	20231027	143300	1102500540	18900	18900	18910	18900	13
265	20231027	143200	1102254810	18900	18900	18910	18900	14
266	20231027	143100	1101990130	18900	18900	18900	18900	13
267	20231027	143000	1101744430	18900	18910	18910	18900	13
268	20231027	142900	1101498710	18910	18900	18910	18900	9
269	20231027	142800	1101328590	18900	18900	18900	18900	84
270	20231027	142700	1099740990	18900	18900	18910	18900	15
271	20231027	142600	1099457470	18900	18900	18900	18900	107
272	20231027	142500	1097435170	18900	18900	18900	18900	9
273	20231027	142400	1097265070	18900	18930	18930	18900	337
274	20231027	142300	1090891500	18920	18930	18930	18920	24
275	20231027	142200	1090437340	18920	18920	18920	18920	11
276	20231027	142100	1090229220	18920	18930	18930	18920	7
277	20231027	142000	1090096760	18920	18930	18930	18920	45
278	20231027	141900	1089245240	18930	18920	18930	18920	18
279	20231027	141800	1088904580	18920	18920	18920	18920	9
280	20231027	141700	1088734300	18920	18940	18940	18920	10
281	20231027	141600	1088544930	18940	18950	18950	18940	7
282	20231027	141500	1088412340	18950	18950	18950	18950	154
283	20231027	141400	1085494040	18950	18960	18960	18950	149
284	20231027	141300	1082669450	18960	18960	18960	18960	11
285	20231027	141200	1082460890	18960	18960	18960	18960	11
286	20231027	141100	1082252330	18960	18970	18970	18960	46
287	20231027	141000	1081379780	18960	18960	18960	18960	11
288	20231027	140900	1081171220	18970	18990	18990	18970	174
289	20231027	140800	1077867870	18990	19000	19000	18990	6
290	20231027	140700	1077753920	18990	18990	19000	18990	27
291	20231027	140600	1077241050	19000	19010	19010	18990	150
292	20231027	140500	1074390250	19010	19020	19020	19010	17
293	20231027	140400	1074067000	19010	19010	19020	19010	46
294	20231027	140300	1073192170	19020	19020	19020	19010	19
295	20231027	140200	1072830910	19010	19010	19020	19010	13
296	20231027	140100	1072583730	19020	19020	19020	19010	14
297	20231027	140000	1072317500	19020	19010	19020	19010	17
298	20231027	135900	1071994250	19010	19020	19020	19010	25
299	20231027	135800	1071518820	19020	19000	19020	19000	364
300	20231027	135700	1064599280	19010	19010	19010	19000	43
301	20231027	135600	1063781910	19000	19000	19010	19000	19
302	20231027	135500	1063420810	19000	19000	19010	19000	14
303	20231027	135400	1063154790	19000	19010	19010	19000	42
304	20231027	135300	1062356430	19000	18980	19010	18980	44
305	20231027	135200	1061520500	18980	18980	18990	18980	36
306	20231027	135100	1060836930	18980	19010	19010	18980	274
307	20231027	135000	1055631780	19000	19000	19000	19000	27
308	20231027	134900	1055118780	18990	18990	19000	18990	8
309	20231027	134800	1054966800	18990	18990	18990	18980	85
310	20231027	134700	1053352680	18990	18990	18990	18990	5
311	20231027	134600	1053257730	18990	18980	18990	18980	14
312	20231027	134500	1052991910	18990	18990	18990	18990	3
313	20231027	134400	1052934940	18990	18980	18990	18980	7
314	20231027	134300	1052802030	18980	18990	18990	18980	10
315	20231027	134200	1052612150	18980	18990	18990	18980	57
316	20231027	134100	1051529740	18980	18980	18980	18980	0
317	20231027	134000	1051529740	18980	18990	18990	18980	16
318	20231027	133900	1051225940	18990	18990	18990	18980	15
319	20231027	133800	1050941110	18990	18950	18990	18950	2
320	20231027	133700	1050903170	18950	18950	18990	18950	306
321	20231027	133600	1045102130	18930	18930	18930	18930	21
322	20231027	133500	1044704600	18920	18920	18920	18920	1
323	20231027	133400	1044685680	18920	18920	18920	18920	1
324	20231027	133300	1044666760	18930	18930	18930	18930	5
325	20231027	133200	1044572110	18910	18920	18940	18910	25
326	20231027	133100	1044098730	18920	18920	18920	18920	0
327	20231027	133000	1044098730	18920	18920	18920	18920	29
328	20231027	132900	1043550050	18920	18910	18920	18910	18
329	20231027	132800	1043209510	18930	18920	18930	18920	19
330	20231027	132700	1042850020	18930	18930	18930	18930	0
331	20231027	132600	1042850020	18930	18930	18930	18930	27
332	20231027	132500	1042338910	18930	18930	18930	18930	2
333	20231027	132400	1042301050	18910	18910	18940	18910	250
334	20231027	132300	1037573340	18890	18900	18900	18880	3
335	20231027	132200	1037516670	18900	18900	18900	18900	2
336	20231027	132100	1037478870	18870	18870	18870	18870	156
337	20231027	132000	1034535150	18850	18860	18860	18840	19
338	20231027	131900	1034176840	18860	18850	18860	18850	56
339	20231027	131800	1033121090	18840	18850	18850	18840	16
340	20231027	131700	1032819510	18850	18910	18910	18850	934
341	20231027	131600	1015175040	18910	18910	18910	18910	6
342	20231027	131500	1015061580	18910	18910	18910	18910	6
343	20231027	131400	1014948120	18910	18940	18940	18910	224
344	20231027	131300	1010709600	18940	19000	19000	18940	818
345	20231027	131200	995191270	19000	19000	19000	19000	7
346	20231027	131100	995058270	19000	19000	19000	19000	0
347	20231027	131000	995058270	19000	19000	19000	19000	0
348	20231027	130900	995058270	19000	19000	19010	19000	3
349	20231027	130800	995001260	19000	19000	19000	19000	4
350	20231027	130700	994925260	19010	19010	19010	19010	1
351	20231027	130600	994906250	18990	18990	18990	18990	2
352	20231027	130500	994868270	19000	18990	19000	18990	18
353	20231027	130400	994526290	19000	19000	19000	19000	15
354	20231027	130300	994241290	18990	18990	18990	18990	225
355	20231027	130200	989968540	18980	18980	18980	18980	14
356	20231027	130100	989702820	18970	18970	18980	18970	5
357	20231027	130000	989607950	18970	18980	18980	18970	2
358	20231027	125900	989570000	18980	18980	18980	18980	1
359	20231027	125800	989551020	18990	18970	18990	18970	2
360	20231027	125700	989513060	18970	18970	18970	18970	31
361	20231027	125600	988924990	18960	18960	18960	18960	8
362	20231027	125500	988773310	18960	18960	18960	18960	1
363	20231027	125400	988754350	18980	18960	18980	18960	15
364	20231027	125300	988469690	18970	18960	18970	18960	44
365	20231027	125200	987635030	18960	18960	18970	18960	26
366	20231027	125100	987141960	18970	18980	18980	18970	18
367	20231027	125000	986800380	18970	19000	19000	18940	477
368	20231027	124900	977751080	19010	19010	19010	19010	0
369	20231027	124800	977751080	19010	19010	19010	19010	53
370	20231027	124700	976743550	19000	19040	19040	19000	1829
371	20231027	124600	941980510	19040	19040	19040	19040	0
372	20231027	124500	941980510	19040	19040	19040	19040	12
373	20231027	124400	941752030	19040	19030	19040	19030	111
374	20231027	124300	939638610	19030	19030	19030	19030	0
375	20231027	124200	939638610	19030	19030	19030	19030	4
376	20231027	124100	939562490	19030	19040	19040	19020	473
377	20231027	124000	930561150	19040	19040	19040	19040	36
378	20231027	123900	929875710	19040	19040	19040	19040	51
379	20231027	123800	928904670	19030	19030	19030	19030	0
380	20231027	123700	928904670	19030	19030	19040	19030	38
381	20231027	123600	928181190	19030	19040	19040	19020	286
382	20231027	123500	922738500	19040	19040	19040	19040	10
383	20231027	123400	922548100	19030	19040	19040	19030	16
384	20231027	123300	922243480	19030	19040	19040	19030	12
385	20231027	123200	922015020	19040	19040	19040	19040	5
386	20231027	123100	921919820	19040	19060	19060	19040	173
387	20231027	123000	918623330	19070	19070	19070	19070	1
388	20231027	122900	918604260	19060	19060	19060	19060	0
389	20231027	122800	918604260	19060	19060	19060	19060	42
390	20231027	122700	917803740	19050	19050	19050	19050	2
391	20231027	122600	917765640	19050	19050	19050	19050	0
392	20231027	122500	917765640	19050	19050	19050	19050	2
393	20231027	122400	917727540	19050	19020	19050	19020	66
394	20231027	122300	916471140	19030	19030	19030	19030	68
395	20231027	122200	915177100	19030	19030	19030	19030	35
396	20231027	122100	914511050	19020	19020	19020	19020	2
397	20231027	122000	914473010	19020	19030	19030	19020	3
398	20231027	121900	914415940	19030	19030	19030	19030	0
399	20231027	121800	914415940	19030	19030	19030	19030	83
400	20231027	121700	912836450	19030	19030	19030	19030	5
401	20231027	121600	912741300	19050	19050	19050	19050	20
402	20231027	121500	912360300	19060	19060	19060	19060	1
403	20231027	121400	912341240	19060	19050	19060	19050	5
404	20231027	121300	912245980	19070	19070	19070	19070	0
405	20231027	121200	912245980	19070	19070	19070	19070	0
406	20231027	121100	912245980	19070	19020	19070	19020	212
407	20231027	121000	908211240	19010	19010	19010	19010	1
408	20231027	120900	908192230	19000	19050	19050	19000	606
409	20231027	120800	896662820	19060	19060	19060	19060	36
410	20231027	120700	895976660	19060	19070	19070	19010	3724
411	20231027	120600	825132380	19080	19110	19110	19080	500
412	20231027	120500	815586860	19120	19120	19120	19120	19
413	20231027	120400	815223580	19110	19110	19110	19110	10
414	20231027	120300	815032480	19120	19120	19120	19120	0
415	20231027	120200	815032480	19120	19120	19120	19120	200
416	20231027	120100	811208480	19140	19140	19140	19140	235
417	20231027	120000	806710580	19080	19240	19240	19070	1779
418	20231027	115900	772674400	19250	19270	19320	19250	564
419	20231027	115800	761814200	19260	19310	19310	19050	3139
420	20231027	115700	701529220	19320	19340	19340	19320	224
421	20231027	115600	697199490	19340	19340	19340	19340	4
422	20231027	115500	697122130	19370	19330	19370	19330	146
423	20231027	115400	694297530	19330	19330	19330	19330	0
424	20231027	115300	694297530	19330	19330	19330	19330	5
425	20231027	115200	694200880	19340	19320	19340	19320	69
426	20231027	115100	692867680	19320	19320	19320	19320	1
427	20231027	115000	692848360	19310	19310	19310	19310	2
428	20231027	114900	692809740	19310	19310	19310	19310	2
429	20231027	114800	692771120	19320	19320	19320	19320	14
430	20231027	114700	692500640	19310	19310	19310	19310	0
431	20231027	114600	692500640	19310	19310	19310	19310	2
432	20231027	114500	692462020	19320	19320	19320	19320	16
433	20231027	114400	692152900	19300	19300	19300	19300	0
434	20231027	114300	692152900	19300	19300	19300	19300	0
435	20231027	114200	692152900	19300	19300	19300	19300	0
436	20231027	114100	692152900	19300	19290	19300	19290	371
437	20231027	114000	684992620	19300	19300	19300	19300	1
438	20231027	113900	684973320	19300	19290	19300	19290	52
439	20231027	113800	683969740	19300	19300	19300	19300	14
440	20231027	113700	683699540	19290	19290	19290	19290	102
441	20231027	113600	681731960	19290	19290	19290	19290	92
442	20231027	113500	679957280	19300	19300	19300	19300	0
443	20231027	113400	679957280	19300	19300	19300	19300	74
444	20231027	113300	678529080	19290	19290	19300	19290	218
445	20231027	113200	674323020	19280	19280	19280	19280	2
446	20231027	113100	674284460	19270	19160	19270	19160	1606
447	20231027	113000	643475260	19150	19150	19150	19150	35
448	20231027	112900	642805010	19160	19160	19160	19160	1
449	20231027	112800	642785850	19170	19170	19170	19170	0
450	20231027	112700	642785850	19170	19170	19170	19170	0
451	20231027	112600	642785850	19170	19080	19170	19070	458
452	20231027	112500	634038060	19090	19090	19090	19090	1
453	20231027	112400	634018970	19050	19050	19090	19030	1036
454	20231027	112300	614287170	19020	19060	19060	19000	1592
455	20231027	112200	583997680	19060	19050	19060	19000	1438
456	20231027	112100	556645060	19050	19040	19050	19010	2334
457	20231027	112000	512251350	19070	19070	19090	19070	437
458	20231027	111900	503911350	19040	19090	19090	19040	1132
459	20231027	111800	482323820	19100	19130	19140	19100	528
460	20231027	111700	472233360	19130	19130	19130	19130	0
461	20231027	111600	472233360	19130	19110	19130	19110	47
462	20231027	111500	471334870	19090	19090	19090	19090	223
463	20231027	111400	467077800	19060	19110	19110	19060	1444
464	20231027	111300	439535180	19130	19160	19160	19110	567
465	20231027	111200	428693980	19160	19150	19160	19150	139
466	20231027	111100	426031170	19140	19140	19140	19140	198
467	20231027	111000	422241450	19150	19190	19190	19140	965
468	20231027	110900	403755580	19190	19200	19200	19190	12
469	20231027	110800	403525260	19210	19210	19210	19210	1
470	20231027	110700	403506050	19190	19190	19190	19190	34
471	20231027	110600	402853590	19180	19170	19180	19170	42
472	20231027	110500	402048430	19170	19170	19170	19170	56
473	20231027	110400	400974910	19150	19130	19150	19100	513
474	20231027	110300	391158020	19090	19130	19130	19070	1477
475	20231027	110200	362953970	19150	19150	19150	19150	0
476	20231027	110100	362953970	19150	19150	19150	19150	0
477	20231027	110000	362953970	19150	19080	19150	19070	1471
478	20231027	105900	334868370	19070	19070	19110	19070	989
479	20231027	105800	315993440	19060	19040	19060	19040	831
480	20231027	105700	300164580	19070	19110	19110	19050	1669
481	20231027	105600	268336480	19110	19190	19190	19090	1353
482	20231027	105500	242470200	19190	19190	19190	19190	2
483	20231027	105400	242431820	19190	19190	19190	19190	2
484	20231027	105300	242393440	19200	19200	19200	19200	37
485	20231027	105200	241683040	19200	19200	19200	19200	0
486	20231027	105100	241683040	19200	19200	19200	19200	31
487	20231027	105000	241087840	19200	19190	19200	19190	16
488	20231027	104900	240780660	19190	19190	19200	19190	58
489	20231027	104800	239667550	19200	19190	19210	19190	45
490	20231027	104700	238803560	19190	19190	19200	19190	7
491	20231027	104600	238669190	19190	19200	19200	19190	25
492	20231027	104500	238189230	19200	19200	19210	19200	7
493	20231027	104400	238054790	19200	19200	19220	19200	6
494	20231027	104300	237939510	19200	19250	19250	19200	141
495	20231027	104200	235225840	19250	19200	19290	19200	1132
496	20231027	104100	213460640	19190	19200	19200	19190	42
497	20231027	104000	212654590	19200	19210	19210	19200	125
498	20231027	103900	210254360	19210	19210	19210	19210	4
499	20231027	103800	210177520	19200	19200	19200	19200	5
500	20231027	103700	210081520	19200	19200	19200	19200	0
501	20231027	103600	210081520	19200	19200	19200	19200	16
502	20231027	103500	209774320	19210	19210	19210	19200	37
503	20231027	103400	209063740	19210	19220	19220	19210	10
504	20231027	103300	208871580	19210	19210	19210	19210	0
505	20231027	103200	208871580	19210	19220	19220	19210	30
506	20231027	103100	208295240	19210	19210	19210	19210	2
507	20231027	103000	208256820	19220	19220	19220	19210	46
508	20231027	102900	207372970	19230	19220	19230	19220	60
509	20231027	102800	206219700	19220	19230	19230	19220	72
510	20231027	102700	204835840	19230	19290	19290	19230	826
511	20231027	102600	188938160	19290	19230	19290	19230	112
512	20231027	102500	186779790	19220	19220	19220	19220	0
513	20231027	102400	186779790	19220	19220	19220	19220	2
514	20231027	102300	186741350	19220	19220	19220	19220	0
515	20231027	102200	186741350	19220	19220	19220	19220	20
516	20231027	102100	186356950	19230	19220	19230	19220	17
517	20231027	102000	186030060	19230	19230	19230	19230	0
518	20231027	101900	186030060	19230	19230	19230	19230	6
519	20231027	101800	185914680	19220	19220	19220	19220	2
520	20231027	101700	185876240	19220	19220	19220	19220	2
521	20231027	101600	185837800	19220	19220	19220	19220	6
522	20231027	101500	185722480	19220	19210	19220	19210	9
523	20231027	101400	185549530	19210	19200	19210	19200	18
524	20231027	101300	185203910	19250	19250	19250	19250	0
525	20231027	101200	185203910	19250	19140	19250	19140	1164
526	20231027	101100	162909180	19130	19130	19130	19130	2
527	20231027	101000	162870920	19130	19140	19140	19130	10
528	20231027	100900	162679540	19140	19140	19140	19140	131
529	20231027	100800	160172200	19140	19140	19140	19140	89
530	20231027	100700	158468740	19140	19120	19140	19120	145
531	20231027	100600	155694570	19130	19130	19130	19130	0
532	20231027	100500	155694570	19130	19120	19130	19120	65
533	20231027	100400	154451680	19120	19120	19120	19120	2
534	20231027	100300	154413440	19120	19130	19130	19120	12
535	20231027	100200	154183910	19140	19140	19140	19140	0
536	20231027	100100	154183910	19140	19140	19140	19140	159
537	20231027	100000	151140650	19140	19150	19150	19140	4
538	20231027	095900	151064070	19150	19140	19150	19140	11
539	20231027	095800	150853440	19150	19150	19150	19150	0
540	20231027	095700	150853440	19150	19150	19150	19150	65
541	20231027	095600	149608690	19160	19160	19160	19160	0
542	20231027	095500	149608690	19160	19150	19160	19150	117
543	20231027	095400	147367770	19160	19170	19170	19160	42
544	20231027	095300	146562950	19170	19170	19170	19170	36
545	20231027	095200	145872830	19160	19160	19160	19160	0
546	20231027	095100	145872830	19160	19170	19170	19160	36
547	20231027	095000	145182850	19170	19170	19170	19170	3
548	20231027	094900	145125340	19170	19170	19170	19170	45
549	20231027	094800	144262690	19170	19170	19170	19170	20
550	20231027	094700	143879290	19160	19210	19210	19160	300
551	20231027	094600	138120310	19240	19200	19250	19200	132
552	20231027	094500	135582100	19170	19160	19170	19160	58
553	20231027	094400	134470400	19170	19130	19170	19130	285
554	20231027	094300	129012210	19120	19120	19120	19120	4
555	20231027	094200	128935730	19120	19120	19120	19120	0
556	20231027	094100	128935730	19120	19120	19120	19120	48
557	20231027	094000	128017970	19160	19180	19180	19160	66
558	20231027	093900	126752750	19170	19170	19170	19170	10
559	20231027	093800	126561050	19200	19210	19210	19200	54
560	20231027	093700	125523730	19230	19240	19240	19230	56
561	20231027	093600	124446700	19240	19300	19300	19240	354
562	20231027	093500	117622580	19310	19310	19310	19300	42
563	20231027	093400	116811860	19310	19310	19310	19310	29
564	20231027	093300	116251870	19310	19310	19310	19310	9
565	20231027	093200	116078080	19300	19310	19310	19300	113
566	20231027	093100	113896200	19300	19310	19310	19300	10
567	20231027	093000	113703110	19310	19280	19310	19270	119
568	20231027	092900	111408630	19270	19310	19310	19270	99
569	20231027	092800	109499550	19310	19320	19320	19310	122
570	20231027	092700	107142570	19330	19330	19330	19330	0
571	20231027	092600	107142570	19330	19340	19340	19330	228
572	20231027	092500	102735130	19340	19340	19340	19330	32
573	20231027	092400	102116360	19330	19340	19340	19330	37
574	20231027	092300	101401090	19340	19340	19340	19330	66
575	20231027	092200	100125150	19340	19330	19340	19330	279
576	20231027	092100	94731920	19320	19330	19330	19320	7
577	20231027	092000	94596620	19330	19320	19340	19320	128
578	20231027	091900	92122470	19330	19330	19330	19330	0
579	20231027	091800	92122470	19330	19340	19340	19330	42
580	20231027	091700	91310520	19340	19340	19340	19340	559
581	20231027	091600	80499460	19350	19310	19350	19310	576
582	20231027	091500	69368850	19310	19300	19310	19300	77
583	20231027	091400	67882740	19290	19260	19320	19260	482
584	20231027	091300	58579610	19260	19270	19270	19260	49
585	20231027	091200	57635650	19280	19280	19280	19280	38
586	20231027	091100	56903010	19290	19300	19310	19290	48
587	20231027	091000	55976610	19300	19310	19310	19300	236
588	20231027	090900	51420540	19310	19300	19320	19300	72
589	20231027	090800	50030100	19300	19280	19300	19280	304
590	20231027	090700	44165570	19280	19300	19300	19270	14
591	20231027	090600	43895510	19340	19160	19340	19160	789
592	20231027	090500	28706150	19170	19190	19200	19170	165
593	20231027	090400	25542200	19180	19080	19260	19060	679
594	20231027	090300	12546430	19260	19060	19260	19060	94
595	20231027	090200	10740610	19060	19040	19060	19040	46
596	20231027	090100	9864240	19020	19080	19080	19000	52
597	20231027	090000	8875700	19160	19270	19270	19160	461