KissMeData/039200/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	192200	4948808240	19100	19100	19100	19100	4844
3	20231030	192100	4948808240	19100	19100	19100	19100	0
4	20231030	192000	4948808240	19100	19100	19100	19100	0
5	20231030	191900	4948808240	19100	19100	19100	19100	0
6	20231030	191800	4948808240	19100	19100	19100	19100	0
7	20231030	191700	4948808240	19100	19100	19100	19100	0
8	20231030	191600	4948808240	19100	19100	19100	19100	0
9	20231030	191500	4948808240	19100	19100	19100	19100	0
10	20231030	191400	4948808240	19100	19100	19100	19100	0
11	20231030	191300	4948808240	19100	19100	19100	19100	0
12	20231030	191200	4948808240	19100	19100	19100	19100	0
13	20231030	191100	4948808240	19100	19100	19100	19100	0
14	20231030	191000	4948808240	19100	19100	19100	19100	0
15	20231030	190900	4948808240	19100	19100	19100	19100	0
16	20231030	190800	4948808240	19100	19100	19100	19100	0
17	20231030	190700	4948808240	19100	19100	19100	19100	0
18	20231030	190600	4948808240	19100	19100	19100	19100	0
19	20231030	190500	4948808240	19100	19100	19100	19100	0
20	20231030	190400	4948808240	19100	19100	19100	19100	0
21	20231030	190300	4948808240	19100	19100	19100	19100	0
22	20231030	190200	4948808240	19100	19100	19100	19100	0
23	20231030	190100	4948808240	19100	19100	19100	19100	0
24	20231030	190000	4948808240	19100	19100	19100	19100	0
25	20231030	185900	4948808240	19100	19100	19100	19100	0
26	20231030	185800	4948808240	19100	19100	19100	19100	0
27	20231030	185700	4948808240	19100	19100	19100	19100	0
28	20231030	185600	4948808240	19100	19100	19100	19100	0
29	20231030	185500	4948808240	19100	19100	19100	19100	0
30	20231030	185400	4948808240	19100	19100	19100	19100	0
31	20231030	185300	4948808240	19100	19100	19100	19100	0
32	20231030	185200	4948808240	19100	19100	19100	19100	4844
33	20231030	185100	4948808240	19100	19100	19100	19100	0
34	20231030	185000	4948808240	19100	19100	19100	19100	0
35	20231030	184900	4948808240	19100	19100	19100	19100	0
36	20231030	184800	4948808240	19100	19100	19100	19100	0
37	20231030	184700	4948808240	19100	19100	19100	19100	0
38	20231030	184600	4948808240	19100	19100	19100	19100	0
39	20231030	184500	4948808240	19100	19100	19100	19100	0
40	20231030	184400	4948808240	19100	19100	19100	19100	0
41	20231030	184300	4948808240	19100	19100	19100	19100	0
42	20231030	184200	4948808240	19100	19100	19100	19100	0
43	20231030	184100	4948808240	19100	19100	19100	19100	0
44	20231030	184000	4948808240	19100	19100	19100	19100	0
45	20231030	183900	4948808240	19100	19100	19100	19100	0
46	20231030	183800	4948808240	19100	19100	19100	19100	0
47	20231030	183700	4948808240	19100	19100	19100	19100	0
48	20231030	183600	4948808240	19100	19100	19100	19100	0
49	20231030	183500	4948808240	19100	19100	19100	19100	0
50	20231030	183400	4948808240	19100	19100	19100	19100	0
51	20231030	183300	4948808240	19100	19100	19100	19100	0
52	20231030	183200	4948808240	19100	19100	19100	19100	0
53	20231030	183100	4948808240	19100	19100	19100	19100	0
54	20231030	183000	4948808240	19100	19100	19100	19100	0
55	20231030	182900	4948808240	19100	19100	19100	19100	0
56	20231030	182800	4948808240	19100	19100	19100	19100	0
57	20231030	182700	4948808240	19100	19100	19100	19100	0
58	20231030	182600	4948808240	19100	19100	19100	19100	0
59	20231030	182500	4948808240	19100	19100	19100	19100	0
60	20231030	182400	4948808240	19100	19100	19100	19100	0
61	20231030	182300	4948808240	19100	19100	19100	19100	0
62	20231030	182200	4948808240	19100	19100	19100	19100	4844
63	20231030	182100	4948808240	19100	19100	19100	19100	0
64	20231030	182000	4948808240	19100	19100	19100	19100	0
65	20231030	181900	4948808240	19100	19100	19100	19100	0
66	20231030	181800	4948808240	19100	19100	19100	19100	0
67	20231030	181700	4948808240	19100	19100	19100	19100	0
68	20231030	181600	4948808240	19100	19100	19100	19100	0
69	20231030	181500	4948808240	19100	19100	19100	19100	0
70	20231030	181400	4948808240	19100	19100	19100	19100	0
71	20231030	181300	4948808240	19100	19100	19100	19100	0
72	20231030	181200	4948808240	19100	19100	19100	19100	0
73	20231030	181100	4948808240	19100	19100	19100	19100	0
74	20231030	181000	4948808240	19100	19100	19100	19100	0
75	20231030	180900	4948808240	19100	19100	19100	19100	0
76	20231030	180800	4948808240	19100	19100	19100	19100	0
77	20231030	180700	4948808240	19100	19100	19100	19100	0
78	20231030	180600	4948808240	19100	19100	19100	19100	0
79	20231030	180500	4948808240	19100	19100	19100	19100	0
80	20231030	180400	4948808240	19100	19100	19100	19100	0
81	20231030	180300	4948808240	19100	19100	19100	19100	0
82	20231030	180200	4948808240	19100	19100	19100	19100	0
83	20231030	180100	4948808240	19100	19100	19100	19100	0
84	20231030	180000	4948808240	19100	19100	19100	19100	0
85	20231030	175900	4948808240	19100	19100	19100	19100	0
86	20231030	175800	4948808240	19100	19100	19100	19100	0
87	20231030	175700	4948808240	19100	19100	19100	19100	0
88	20231030	175600	4948808240	19100	19100	19100	19100	0
89	20231030	175500	4948808240	19100	19100	19100	19100	0
90	20231030	175400	4948808240	19100	19100	19100	19100	0
91	20231030	175300	4948808240	19100	19100	19100	19100	0
92	20231030	175200	4948808240	19100	19100	19100	19100	4844
93	20231030	175100	4948808240	19100	19100	19100	19100	0
94	20231030	175000	4948808240	19100	19100	19100	19100	0
95	20231030	174900	4948808240	19100	19100	19100	19100	0
96	20231030	174800	4948808240	19100	19100	19100	19100	0
97	20231030	174700	4948808240	19100	19100	19100	19100	0
98	20231030	174600	4948808240	19100	19100	19100	19100	0
99	20231030	174500	4948808240	19100	19100	19100	19100	0
100	20231030	174400	4948808240	19100	19100	19100	19100	0
101	20231030	174300	4948808240	19100	19100	19100	19100	0
102	20231030	174200	4948808240	19100	19100	19100	19100	0
103	20231030	174100	4948808240	19100	19100	19100	19100	0
104	20231030	174000	4948808240	19100	19100	19100	19100	0
105	20231030	173900	4948808240	19100	19100	19100	19100	0
106	20231030	173800	4948808240	19100	19100	19100	19100	0
107	20231030	173700	4948808240	19100	19100	19100	19100	0
108	20231030	173600	4948808240	19100	19100	19100	19100	0
109	20231030	173500	4948808240	19100	19100	19100	19100	0
110	20231030	173400	4948808240	19100	19100	19100	19100	0
111	20231030	173300	4948808240	19100	19100	19100	19100	0
112	20231030	173200	4948808240	19100	19100	19100	19100	0
113	20231030	173100	4948808240	19100	19100	19100	19100	0
114	20231030	173000	4948808240	19100	19100	19100	19100	0
115	20231030	172900	4948808240	19100	19100	19100	19100	0
116	20231030	172800	4948808240	19100	19100	19100	19100	0
117	20231030	172700	4948808240	19100	19100	19100	19100	0
118	20231030	172600	4948808240	19100	19100	19100	19100	0
119	20231030	172500	4948808240	19100	19100	19100	19100	0
120	20231030	172400	4948808240	19100	19100	19100	19100	0
121	20231030	172300	4948808240	19100	19100	19100	19100	0
122	20231030	172200	4948808240	19100	19100	19100	19100	4844
123	20231030	172100	4948808240	19100	19100	19100	19100	0
124	20231030	172000	4948808240	19100	19100	19100	19100	0
125	20231030	171900	4948808240	19100	19100	19100	19100	0
126	20231030	171800	4948808240	19100	19100	19100	19100	0
127	20231030	171700	4948808240	19100	19100	19100	19100	0
128	20231030	171600	4948808240	19100	19100	19100	19100	0
129	20231030	171500	4948808240	19100	19100	19100	19100	0
130	20231030	171400	4948808240	19100	19100	19100	19100	0
131	20231030	171300	4948808240	19100	19100	19100	19100	0
132	20231030	171200	4948808240	19100	19100	19100	19100	0
133	20231030	171100	4948808240	19100	19100	19100	19100	0
134	20231030	171000	4948808240	19100	19100	19100	19100	0
135	20231030	170900	4948808240	19100	19100	19100	19100	0
136	20231030	170800	4948808240	19100	19100	19100	19100	0
137	20231030	170700	4948808240	19100	19100	19100	19100	0
138	20231030	170600	4948808240	19100	19100	19100	19100	0
139	20231030	170500	4948808240	19100	19100	19100	19100	0
140	20231030	170400	4948808240	19100	19100	19100	19100	0
141	20231030	170300	4948808240	19100	19100	19100	19100	0
142	20231030	170200	4948808240	19100	19100	19100	19100	0
143	20231030	170100	4948808240	19100	19100	19100	19100	0
144	20231030	170000	4948808240	19100	19100	19100	19100	0
145	20231030	165900	4948808240	19100	19100	19100	19100	0
146	20231030	165800	4948808240	19100	19100	19100	19100	0
147	20231030	165700	4948808240	19100	19100	19100	19100	0
148	20231030	165600	4948808240	19100	19100	19100	19100	0
149	20231030	165500	4948808240	19100	19100	19100	19100	0
150	20231030	165400	4948808240	19100	19100	19100	19100	0
151	20231030	165300	4948808240	19100	19100	19100	19100	0
152	20231030	165200	4948808240	19100	19100	19100	19100	4844
153	20231030	165100	4948808240	19100	19100	19100	19100	0
154	20231030	165000	4948808240	19100	19100	19100	19100	0
155	20231030	164900	4948808240	19100	19100	19100	19100	0
156	20231030	164800	4948808240	19100	19100	19100	19100	0
157	20231030	164700	4948808240	19100	19100	19100	19100	0
158	20231030	164600	4948808240	19100	19100	19100	19100	0
159	20231030	164500	4948808240	19100	19100	19100	19100	0
160	20231030	164400	4948808240	19100	19100	19100	19100	0
161	20231030	164300	4948808240	19100	19100	19100	19100	0
162	20231030	164200	4948808240	19100	19100	19100	19100	0
163	20231030	164100	4948808240	19100	19100	19100	19100	0
164	20231030	164000	4948808240	19100	19100	19100	19100	0
165	20231030	163900	4948808240	19100	19100	19100	19100	0
166	20231030	163800	4948808240	19100	19100	19100	19100	0
167	20231030	163700	4948808240	19100	19100	19100	19100	0
168	20231030	163600	4948808240	19100	19100	19100	19100	0
169	20231030	163500	4948808240	19100	19100	19100	19100	0
170	20231030	163400	4948808240	19100	19100	19100	19100	0
171	20231030	163300	4948808240	19100	19100	19100	19100	0
172	20231030	163200	4948808240	19100	19100	19100	19100	0
173	20231030	163100	4948808240	19100	19100	19100	19100	0
174	20231030	163000	4948808240	19100	19100	19100	19100	0
175	20231030	162900	4948808240	19100	19100	19100	19100	0
176	20231030	162800	4948808240	19100	19100	19100	19100	0
177	20231030	162700	4948808240	19100	19100	19100	19100	0
178	20231030	162600	4948808240	19100	19100	19100	19100	0
179	20231030	162500	4948808240	19100	19100	19100	19100	0
180	20231030	162400	4948808240	19100	19100	19100	19100	0
181	20231030	162300	4948808240	19100	19100	19100	19100	0
182	20231030	162200	4948808240	19100	19100	19100	19100	4844
183	20231030	162100	4948808240	19100	19100	19100	19100	0
184	20231030	162000	4948808240	19100	19100	19100	19100	0
185	20231030	161900	4948808240	19100	19100	19100	19100	0
186	20231030	161800	4948808240	19100	19100	19100	19100	0
187	20231030	161700	4948808240	19100	19100	19100	19100	0
188	20231030	161600	4948808240	19100	19100	19100	19100	0
189	20231030	161500	4948808240	19100	19100	19100	19100	0
190	20231030	161400	4948808240	19100	19100	19100	19100	0
191	20231030	161300	4948808240	19100	19100	19100	19100	0
192	20231030	161200	4948808240	19100	19100	19100	19100	0
193	20231030	161100	4948808240	19100	19100	19100	19100	0
194	20231030	161000	4948808240	19100	19100	19100	19100	0
195	20231030	160900	4948808240	19100	19100	19100	19100	0
196	20231030	160800	4948808240	19100	19100	19100	19100	0
197	20231030	160700	4948808240	19100	19100	19100	19100	0
198	20231030	160600	4948808240	19100	19100	19100	19100	0
199	20231030	160500	4948808240	19100	19100	19100	19100	0
200	20231030	160400	4948808240	19100	19100	19100	19100	0
201	20231030	160300	4948808240	19100	19100	19100	19100	0
202	20231030	160200	4948808240	19100	19100	19100	19100	0
203	20231030	160100	4948808240	19100	19100	19100	19100	0
204	20231030	160000	4948808240	19100	19100	19100	19100	0
205	20231030	155900	4948808240	19100	19100	19100	19100	0
206	20231030	155800	4948808240	19100	19100	19100	19100	0
207	20231030	155700	4948808240	19100	19100	19100	19100	0
208	20231030	155600	4948808240	19100	19100	19100	19100	0
209	20231030	155500	4948808240	19100	19100	19100	19100	0
210	20231030	155400	4948808240	19100	19100	19100	19100	0
211	20231030	155300	4948808240	19100	19100	19100	19100	0
212	20231030	155200	4948808240	19100	19100	19100	19100	4844
213	20231030	155100	4948808240	19100	19100	19100	19100	0
214	20231030	155000	4948808240	19100	19100	19100	19100	0
215	20231030	154900	4948808240	19100	19100	19100	19100	0
216	20231030	154800	4948808240	19100	19100	19100	19100	0
217	20231030	154700	4948808240	19100	19100	19100	19100	0
218	20231030	154600	4948808240	19100	19100	19100	19100	0
219	20231030	154500	4948808240	19100	19100	19100	19100	0
220	20231030	154400	4948808240	19100	19100	19100	19100	0
221	20231030	154300	4948808240	19100	19100	19100	19100	0
222	20231030	154200	4948808240	19100	19100	19100	19100	0
223	20231030	154100	4948808240	19100	19100	19100	19100	0
224	20231030	154000	4948808240	19100	19100	19100	19100	0
225	20231030	153900	4948808240	19100	19100	19100	19100	0
226	20231030	153800	4948808240	19100	19100	19100	19100	0
227	20231030	153700	4948808240	19100	19100	19100	19100	0
228	20231030	153600	4948808240	19100	19100	19100	19100	0
229	20231030	153500	4948808240	19100	19100	19100	19100	0
230	20231030	153400	4948808240	19100	19100	19100	19100	0
231	20231030	153300	4948808240	19100	19100	19100	19100	0
232	20231030	153200	4948808240	19100	19100	19100	19100	0
233	20231030	153100	4948808240	19100	19100	19100	19100	0
234	20231030	153000	4948808240	19100	19100	19100	19100	4844
235	20231030	152900	4856287840	19100	19100	19100	19100	0
236	20231030	152800	4856287840	19100	19100	19100	19100	0
237	20231030	152700	4856287840	19100	19100	19100	19100	0
238	20231030	152600	4856287840	19100	19100	19100	19100	0
239	20231030	152500	4856287840	19100	19100	19100	19100	0
240	20231030	152400	4856287840	19100	19100	19100	19100	0
241	20231030	152300	4856287840	19100	19100	19100	19100	0
242	20231030	152200	4856287840	19100	19100	19100	19100	0
243	20231030	152100	4856287840	19100	19100	19100	19100	0
244	20231030	152000	4856287840	19100	19100	19100	19100	0
245	20231030	151900	4856287840	19100	19080	19100	19060	1697
246	20231030	151800	4823914890	19080	18990	19090	18990	1548
247	20231030	151700	4794396770	19000	19040	19070	18990	1303
248	20231030	151600	4769574450	19050	19010	19060	18980	793
249	20231030	151500	4754477410	19060	18970	19060	18950	2308
250	20231030	151400	4710571850	19000	18990	19000	18950	2125
251	20231030	151300	4670234650	18980	18990	18990	18980	81
252	20231030	151200	4668697020	18980	18990	19000	18980	48
253	20231030	151100	4667785490	19000	19000	19000	18980	368
254	20231030	151000	4660798840	19000	19000	19000	18990	267
255	20231030	150900	4655726280	19000	19020	19030	18990	1288
256	20231030	150800	4631245570	19030	19030	19030	19020	482
257	20231030	150700	4622076500	19030	19030	19030	19020	63
258	20231030	150600	4620877720	19030	19020	19030	19020	157
259	20231030	150500	4617890860	19030	19020	19030	19020	270
260	20231030	150400	4612754780	19030	19060	19060	19020	1053
261	20231030	150300	4592705070	19060	19060	19060	19060	64
262	20231030	150200	4591485230	19060	19070	19070	19050	378
263	20231030	150100	4584280180	19070	19080	19080	19060	296
264	20231030	150000	4578634660	19090	19050	19090	19050	158
265	20231030	145900	4575620180	19090	19040	19110	19040	2491
266	20231030	145800	4528121010	19040	19050	19050	19040	108
267	20231030	145700	4526063710	19040	19020	19050	19020	166
268	20231030	145600	4522905110	19020	19040	19040	19010	348
269	20231030	145500	4516285070	19040	19060	19070	19040	521
270	20231030	145400	4506361510	19080	19050	19080	19050	1005
271	20231030	145300	4487212580	19040	19040	19040	19040	208
272	20231030	145200	4483252260	19040	19040	19040	19040	360
273	20231030	145100	4476397860	19050	19040	19050	19040	65
274	20231030	145000	4475159720	19040	19030	19050	19030	169
275	20231030	144900	4471940970	19050	19010	19050	19010	1180
276	20231030	144800	4449476690	19010	19000	19010	19000	318
277	20231030	144700	4443434180	19000	19000	19000	19000	31
278	20231030	144600	4442845180	19000	19000	19000	19000	319
279	20231030	144500	4436784180	19000	18990	19000	18980	526
280	20231030	144400	4426797390	18990	18990	18990	18990	100
281	20231030	144300	4424898390	19010	19000	19010	18990	287
282	20231030	144200	4419445160	19000	18990	19000	18990	135
283	20231030	144100	4416880960	19000	19010	19010	19000	152
284	20231030	144000	4413992900	19010	19030	19030	19010	731
285	20231030	143900	4400091300	19030	19050	19050	19030	471
286	20231030	143800	4391125950	19050	19060	19070	19040	607
287	20231030	143700	4379564880	19060	19070	19070	19060	752
288	20231030	143600	4365231520	19090	19070	19090	19060	77
289	20231030	143500	4363762870	19070	19080	19080	19060	261
290	20231030	143400	4358784160	19080	19090	19090	19080	38
291	20231030	143300	4358058850	19090	19070	19090	19040	360
292	20231030	143200	4351193570	19080	19050	19080	19020	398
293	20231030	143100	4343609070	19020	19120	19120	19020	486
294	20231030	143000	4334345380	19140	19080	19150	19080	1361
295	20231030	142900	4308347280	19080	19120	19120	19080	536
296	20231030	142800	4298106280	19120	19150	19150	19120	540
297	20231030	142700	4287770950	19140	19170	19180	19130	1966
298	20231030	142600	4250105500	19160	19020	19160	19020	8831
299	20231030	142500	4081417620	19020	19020	19020	19010	95
300	20231030	142400	4079611070	19010	19010	19020	19010	42
301	20231030	142300	4078812600	19010	19010	19020	19010	203
302	20231030	142200	4074952330	19020	19010	19030	19010	560
303	20231030	142100	4064299490	19010	19010	19010	19000	132
304	20231030	142000	4061790930	19000	19010	19010	19000	34
305	20231030	141900	4061144700	19000	19040	19040	19000	180
306	20231030	141800	4057721340	19030	19040	19040	19020	471
307	20231030	141700	4048759750	19040	19040	19040	19030	195
308	20231030	141600	4045047360	19050	19040	19050	19040	209
309	20231030	141500	4041067410	19040	19020	19040	19010	344
310	20231030	141400	4034523640	19030	19050	19050	19030	292
311	20231030	141300	4028963940	19060	19050	19060	19050	87
312	20231030	141200	4027306530	19050	19040	19050	19040	151
313	20231030	141100	4024431090	19050	19080	19080	19050	180
314	20231030	141000	4020999790	19080	18990	19080	18990	972
315	20231030	140900	4002482970	18990	19020	19020	18980	157
316	20231030	140800	3999499610	19020	19020	19030	19010	358
317	20231030	140700	3992692700	19010	18970	19010	18950	3328
318	20231030	140600	3929568010	18980	18990	18990	18970	329
319	20231030	140500	3923325310	19000	19050	19050	19000	759
320	20231030	140400	3908888280	19050	19060	19060	19050	203
321	20231030	140300	3905021060	19060	19060	19060	19050	225
322	20231030	140200	3900732660	19060	19070	19080	19060	202
323	20231030	140100	3896880980	19070	19030	19090	19030	4645
324	20231030	140000	3808350330	19040	19010	19040	19010	373
325	20231030	135900	3801256160	19010	19000	19010	19000	42
326	20231030	135800	3800457860	19000	19020	19020	19000	1038
327	20231030	135700	3780731920	19020	19010	19020	19010	314
328	20231030	135600	3774762460	19010	19020	19020	19010	118
329	20231030	135500	3772518930	19020	19010	19030	19010	171
330	20231030	135400	3769267180	19010	19030	19030	19000	883
331	20231030	135300	3752482130	19030	19040	19050	19030	386
332	20231030	135200	3745133960	19050	19010	19060	19000	1821
333	20231030	135100	3710474540	19000	18920	19000	18920	1665
334	20231030	135000	3678893120	18920	18920	18920	18910	220
335	20231030	134900	3674732570	18920	18920	18920	18910	52
336	20231030	134800	3673748840	18920	18900	18920	18900	187
337	20231030	134700	3670212500	18910	18920	18920	18910	142
338	20231030	134600	3667526540	18920	18940	18950	18920	278
339	20231030	134500	3662262080	18950	18950	18960	18940	1244
340	20231030	134400	3638681710	18950	18950	18950	18940	31
341	20231030	134300	3638094370	18950	18910	18950	18910	532
342	20231030	134200	3628024660	18910	18930	18930	18900	326
343	20231030	134100	3621860060	18930	18930	18940	18910	363
344	20231030	134000	3614994780	18930	18840	18940	18840	554
345	20231030	133900	3604534020	18830	18820	18830	18820	144
346	20231030	133800	3601822990	18820	18810	18830	18810	125
347	20231030	133700	3599471410	18810	18820	18820	18800	822
348	20231030	133600	3584006370	18830	18840	18840	18820	134
349	20231030	133500	3581484060	18830	18830	18840	18820	122
350	20231030	133400	3579186900	18840	18830	18840	18820	34
351	20231030	133300	3578546580	18820	18810	18850	18810	403
352	20231030	133200	3570962580	18820	18860	18860	18820	701
353	20231030	133100	3557759430	18860	18830	18860	18830	89
354	20231030	133000	3556083160	18830	18880	18880	18820	389
355	20231030	132900	3548754350	18880	18840	18890	18840	240
356	20231030	132800	3544227320	18850	18850	18850	18850	20
357	20231030	132700	3543850320	18840	18860	18860	18840	151
358	20231030	132600	3541003940	18860	18860	18860	18840	753
359	20231030	132500	3526811020	18870	18930	18930	18870	740
360	20231030	132400	3512828930	18950	18910	18960	18910	452
361	20231030	132300	3504279190	18900	18940	18940	18900	80
362	20231030	132200	3502766110	18950	18960	18960	18930	260
363	20231030	132100	3497840690	18960	18920	18960	18910	468
364	20231030	132000	3488989610	18910	18920	18920	18900	234
365	20231030	131900	3484564250	18920	18910	18920	18910	97
366	20231030	131800	3482729040	18910	18910	18920	18910	161
367	20231030	131700	3479683860	18900	18970	18980	18900	369
368	20231030	131600	3472703940	18980	18950	18980	18950	527
369	20231030	131500	3462706030	18940	18950	18950	18900	323
370	20231030	131400	3456593780	18950	18970	18970	18950	200
371	20231030	131300	3452802520	18970	18970	18970	18960	35
372	20231030	131200	3452138680	18970	18950	18970	18930	550
373	20231030	131100	3441719640	18950	18960	18960	18950	77
374	20231030	131000	3440260150	18950	18930	18950	18930	59
375	20231030	130900	3439142530	18930	18920	18930	18920	149
376	20231030	130800	3436323380	18910	18910	18920	18910	34
377	20231030	130700	3435680230	18920	18930	18930	18870	326
378	20231030	130600	3429523100	18930	18900	18930	18890	84
379	20231030	130500	3427934680	18890	18870	18890	18870	209
380	20231030	130400	3423988730	18870	18880	18880	18870	59
381	20231030	130300	3422875020	18880	18890	18890	18880	80
382	20231030	130200	3421364000	18890	18900	18900	18870	100
383	20231030	130100	3419475320	18910	18910	18910	18900	42
384	20231030	130000	3418681220	18910	18900	18910	18900	33
385	20231030	125900	3418057320	18890	18930	18930	18890	105
386	20231030	125800	3416071760	18890	18880	18940	18880	625
387	20231030	125700	3404268970	18890	18880	18930	18850	990
388	20231030	125600	3385575460	18880	18880	18890	18880	108
389	20231030	125500	3383536210	18890	18900	18900	18890	262
390	20231030	125400	3378585710	18890	18900	18900	18890	51
391	20231030	125300	3377621920	18900	18900	18910	18900	101
392	20231030	125200	3375712880	18910	18910	18910	18900	53
393	20231030	125100	3374710750	18910	18880	18920	18880	1188
394	20231030	125000	3352256830	18890	18890	18890	18890	122
395	20231030	124900	3349952250	18890	18900	18900	18890	42
396	20231030	124800	3349158560	18890	18880	18910	18880	359
397	20231030	124700	3342374990	18880	18860	18880	18860	62
398	20231030	124600	3341204810	18860	18870	18880	18860	253
399	20231030	124500	3336432340	18880	18890	18890	18880	55
400	20231030	124400	3335393450	18880	18870	18880	18850	388
401	20231030	124300	3328074930	18870	18900	18910	18870	255
402	20231030	124200	3323257550	18910	18920	18920	18900	108
403	20231030	124100	3321215310	18920	18920	18920	18920	20
404	20231030	124000	3320836910	18910	18910	18920	18900	190
405	20231030	123900	3317244630	18910	18950	18950	18900	557
406	20231030	123800	3306707990	18950	18930	18950	18930	225
407	20231030	123700	3302448100	18950	18940	18950	18930	94
408	20231030	123600	3300667950	18950	18940	18950	18940	135
409	20231030	123500	3298110530	18950	18960	18960	18940	49
410	20231030	123400	3297181860	18960	18960	18960	18950	163
411	20231030	123300	3294092510	18960	18940	18960	18940	241
412	20231030	123200	3289525760	18930	18900	18930	18900	145
413	20231030	123100	3286783210	18940	18880	18950	18880	2519
414	20231030	123000	3239162390	18880	18860	18880	18860	359
415	20231030	122900	3232385020	18860	18880	18880	18860	40
416	20231030	122800	3231630060	18880	18860	18890	18860	254
417	20231030	122700	3226835180	18860	18830	18860	18830	113
418	20231030	122600	3224705740	18820	18830	18830	18820	58
419	20231030	122500	3223613700	18830	18800	18840	18800	446
420	20231030	122400	3215223450	18810	18800	18810	18770	230
421	20231030	122300	3210899660	18800	18750	18800	18750	758
422	20231030	122200	3196670270	18760	18760	18760	18760	222
423	20231030	122100	3192505550	18760	18760	18760	18750	596
424	20231030	122000	3181324700	18760	18780	18780	18760	124
425	20231030	121900	3178997010	18790	18800	18800	18790	25
426	20231030	121800	3178527070	18790	18790	18810	18790	1103
427	20231030	121700	3157796240	18800	18800	18800	18800	41
428	20231030	121600	3157025440	18800	18800	18800	18790	382
429	20231030	121500	3149843940	18800	18790	18800	18790	367
430	20231030	121400	3142944660	18800	18800	18800	18770	60
431	20231030	121300	3141817100	18800	18770	18800	18770	29
432	20231030	121200	3141272250	18800	18770	18810	18770	144
433	20231030	121100	3138568480	18760	18780	18810	18760	163
434	20231030	121000	3135505450	18780	18770	18780	18770	145
435	20231030	120900	3132783460	18780	18760	18780	18760	51
436	20231030	120800	3131826010	18770	18750	18770	18750	201
437	20231030	120700	3128054640	18740	18710	18750	18710	550
438	20231030	120600	3117754920	18720	18710	18730	18710	1107
439	20231030	120500	3097039450	18710	18730	18740	18710	1436
440	20231030	120400	3070156700	18730	18740	18750	18730	1225
441	20231030	120300	3047201760	18750	18750	18750	18740	261
442	20231030	120200	3042309900	18740	18760	18760	18740	296
443	20231030	120100	3036759910	18750	18790	18790	18750	483
444	20231030	120000	3027697730	18790	18760	18790	18760	63
445	20231030	115900	3026514660	18760	18750	18820	18750	724
446	20231030	115800	3012912570	18760	18760	18760	18760	90
447	20231030	115700	3011224170	18750	18750	18760	18750	46
448	20231030	115600	3010361660	18750	18800	18800	18740	906
449	20231030	115500	2993351860	18800	18790	18800	18780	67
450	20231030	115400	2992092650	18810	18760	18810	18760	114
451	20231030	115300	2989952270	18770	18760	18770	18760	346
452	20231030	115200	2983460140	18750	18760	18770	18750	106
453	20231030	115100	2981471680	18790	18750	18790	18750	355
454	20231030	115000	2974810040	18750	18760	18760	18750	385
455	20231030	114900	2967589400	18770	18770	18770	18770	43
456	20231030	114800	2966782290	18770	18760	18770	18760	299
457	20231030	114700	2961171250	18760	18810	18810	18760	1831
458	20231030	114600	2926783400	18810	18820	18820	18810	28
459	20231030	114500	2926256540	18820	18810	18820	18810	97
460	20231030	114400	2924431900	18810	18820	18820	18800	1139
461	20231030	114300	2903003180	18820	18830	18830	18820	215
462	20231030	114200	2898954840	18840	18850	18850	18840	573
463	20231030	114100	2888158910	18850	18860	18860	18850	84
464	20231030	114000	2886575390	18860	18850	18860	18850	214
465	20231030	113900	2882540630	18860	18850	18860	18840	284
466	20231030	113800	2877187280	18850	18850	18850	18840	14
467	20231030	113700	2876923490	18850	18860	18860	18840	149
468	20231030	113600	2874114950	18860	18850	18860	18850	17
469	20231030	113500	2873794480	18850	18850	18850	18850	296
470	20231030	113400	2868214880	18850	18860	18860	18850	55
471	20231030	113300	2867177610	18860	18860	18870	18850	195
472	20231030	113200	2863500660	18860	18890	18900	18860	179
473	20231030	113100	2860122810	18890	18910	18910	18890	87
474	20231030	113000	2858479070	18900	18880	18900	18880	543
475	20231030	112900	2848226460	18870	18880	18880	18870	24
476	20231030	112800	2847773570	18880	18880	18880	18870	41
477	20231030	112700	2846999600	18880	18870	18880	18860	301
478	20231030	112600	2841319550	18870	18860	18870	18860	116
479	20231030	112500	2839131680	18860	18860	18860	18860	20
480	20231030	112400	2838754480	18860	18870	18870	18860	134
481	20231030	112300	2836226010	18870	18880	18880	18870	24
482	20231030	112200	2835773000	18870	18870	18870	18870	209
483	20231030	112100	2831829170	18880	18870	18880	18870	94
484	20231030	112000	2830055330	18880	18880	18880	18880	30
485	20231030	111900	2829488930	18880	18860	18880	18850	2213
486	20231030	111800	2787754080	18870	18860	18870	18860	32
487	20231030	111700	2787150480	18860	18860	18860	18850	201
488	20231030	111600	2783360670	18860	18910	18910	18860	3198
489	20231030	111500	2722957720	18910	18910	18930	18910	50
490	20231030	111400	2722012100	18900	18910	18910	18900	15
491	20231030	111300	2721728560	18910	18920	18940	18900	249
492	20231030	111200	2717019950	18920	18950	18950	18910	767
493	20231030	111100	2702503480	18950	18950	18950	18950	0
494	20231030	111000	2702503480	18950	18950	18970	18950	134
495	20231030	110900	2699963550	18950	19010	19010	18940	625
496	20231030	110800	2688099880	19020	19010	19020	19000	429
497	20231030	110700	2679943640	19010	19000	19010	19000	27
498	20231030	110600	2679430630	19000	18990	19000	18990	272
499	20231030	110500	2674265340	18980	18980	18980	18980	60
500	20231030	110400	2673126540	18980	19010	19010	18950	592
501	20231030	110300	2661886130	19010	19010	19030	19010	755
502	20231030	110200	2647524720	19020	19030	19030	19010	644
503	20231030	110100	2635273850	19030	19050	19050	19030	384
504	20231030	110000	2627961540	19060	19060	19070	19050	423
505	20231030	105900	2619899520	19060	19070	19070	19060	872
506	20231030	105800	2603271630	19080	19080	19080	19080	41
507	20231030	105700	2602489350	19080	19080	19080	19080	45
508	20231030	105600	2601630750	19070	19080	19080	19070	22
509	20231030	105500	2601211190	19070	19080	19080	19070	1014
510	20231030	105400	2581868000	19090	19090	19100	19090	326
511	20231030	105300	2575644600	19100	19080	19100	19080	654
512	20231030	105200	2563158520	19080	19090	19090	19080	37
513	20231030	105100	2562452490	19090	19090	19090	19080	218
514	20231030	105000	2558292900	19090	19060	19090	19060	409
515	20231030	104900	2550494410	19070	19100	19100	19060	841
516	20231030	104800	2534448530	19100	19100	19110	19100	626
517	20231030	104700	2522490960	19100	19080	19100	19080	1713
518	20231030	104600	2489776890	19080	19100	19100	19080	398
519	20231030	104500	2482177040	19110	19130	19130	19100	2148
520	20231030	104400	2441125810	19130	19040	19140	19040	5079
521	20231030	104300	2344210030	19040	19020	19040	19020	385
522	20231030	104200	2336885540	19020	19010	19020	19010	151
523	20231030	104100	2334014810	19010	19010	19010	18960	1206
524	20231030	104000	2311134530	19020	18950	19020	18950	2446
525	20231030	103900	2264676960	18950	18940	18950	18910	2029
526	20231030	103800	2226282330	18940	18950	18950	18930	501
527	20231030	103700	2216798120	18940	18960	18960	18940	164
528	20231030	103600	2213689740	18970	18960	18970	18960	65
529	20231030	103500	2212457270	18960	18940	18960	18940	503
530	20231030	103400	2202925970	18950	18950	18950	18950	92
531	20231030	103300	2201182570	18970	18960	18980	18960	313
532	20231030	103200	2195245540	18950	18950	18950	18950	2
533	20231030	103100	2195207640	18970	18930	18990	18930	1887
534	20231030	103000	2159443220	18940	18940	18950	18900	738
535	20231030	102900	2145465050	18940	18880	18940	18880	2044
536	20231030	102800	2106828510	18880	18860	18880	18860	156
537	20231030	102700	2103885970	18860	18860	18860	18850	164
538	20231030	102600	2100793530	18900	18890	18900	18890	158
539	20231030	102500	2097808880	18890	18880	18890	18880	138
540	20231030	102400	2095202440	18870	18860	18900	18860	944
541	20231030	102300	2077377460	18860	18860	18860	18860	147
542	20231030	102200	2074605040	18860	18870	18870	18850	190
543	20231030	102100	2071021830	18880	18840	18900	18840	862
544	20231030	102000	2054754760	18830	18850	18850	18830	665
545	20231030	101900	2042227550	18840	18860	18860	18840	1075
546	20231030	101800	2021967520	18860	18860	18860	18850	259
547	20231030	101700	2017084820	18870	18860	18870	18860	358
548	20231030	101600	2010330300	18860	18850	18860	18850	700
549	20231030	101500	1997134780	18860	18870	18880	18840	2002
550	20231030	101400	1959368080	18880	18870	18880	18870	232
551	20231030	101300	1954990140	18870	18880	18880	18870	415
552	20231030	101200	1947159040	18880	18870	18880	18870	552
553	20231030	101100	1936742710	18880	18870	18880	18870	64
554	20231030	101000	1935534890	18870	18870	18870	18870	85
555	20231030	100900	1933930940	18870	18880	18880	18870	81
556	20231030	100800	1932401970	18880	18870	18880	18870	720
557	20231030	100700	1918815050	18880	18880	18880	18880	82
558	20231030	100600	1917266890	18880	18880	18900	18880	392
559	20231030	100500	1909862330	18890	18870	18890	18860	1387
560	20231030	100400	1883690720	18860	18870	18870	18860	1496
561	20231030	100300	1855462640	18890	18880	18890	18880	79
562	20231030	100200	1853970820	18870	18880	18880	18870	280
563	20231030	100100	1848685650	18880	18880	18890	18880	332
564	20231030	100000	1842417470	18880	18920	18920	18880	301
565	20231030	095900	1836727880	18920	18880	18920	18880	923
566	20231030	095800	1819284300	18880	18900	18900	18860	1603
567	20231030	095700	1789030090	18900	18910	18910	18890	293
568	20231030	095600	1783492190	18920	18870	18930	18870	2612
569	20231030	095500	1734125330	18890	18870	18890	18860	780
570	20231030	095400	1719404760	18860	18870	18880	18850	1238
571	20231030	095300	1696054670	18890	18880	18890	18870	839
572	20231030	095200	1680211690	18870	18840	18870	18840	1120
573	20231030	095100	1659095140	18840	18860	18870	18840	1370
574	20231030	095000	1633261590	18870	18830	18880	18820	1094
575	20231030	094900	1612643420	18820	18780	18820	18770	1735
576	20231030	094800	1580035670	18790	18690	18790	18690	1263
577	20231030	094700	1556367690	18690	18690	18690	18690	56
578	20231030	094600	1555321050	18680	18680	18680	18680	297
579	20231030	094500	1549773090	18680	18680	18710	18670	264
580	20231030	094400	1544842470	18670	18710	18720	18670	3556
581	20231030	094300	1478332760	18710	18740	18770	18710	894
582	20231030	094200	1461577590	18760	18750	18770	18750	109
583	20231030	094100	1459532410	18740	18780	18780	18740	287
584	20231030	094000	1454150300	18780	18760	18790	18760	995
585	20231030	093900	1435464660	18750	18790	18800	18750	188
586	20231030	093800	1431933970	18790	18720	18790	18700	2622
587	20231030	093700	1382855930	18720	18740	18740	18710	202
588	20231030	093600	1379074960	18720	18710	18760	18700	745
589	20231030	093500	1365123270	18710	18740	18750	18710	447
590	20231030	093400	1356751250	18740	18750	18750	18730	428
591	20231030	093300	1348733430	18760	18770	18770	18740	420
592	20231030	093200	1340861030	18770	18730	18820	18730	445
593	20231030	093100	1332506520	18720	18660	18720	18660	826
594	20231030	093000	1317066330	18660	18620	18700	18600	2698
595	20231030	092900	1266750150	18620	18660	18660	18610	465
596	20231030	092800	1258085580	18660	18610	18660	18600	1733
597	20231030	092700	1225840210	18620	18680	18730	18620	1979
598	20231030	092600	1188896330	18690	18850	18850	18690	3017
599	20231030	092500	1132244290	18850	18870	18930	18850	1623
600	20231030	092400	1101579860	18870	18780	18870	18750	569
601	20231030	092300	1090871250	18790	18850	18850	18790	640
602	20231030	092200	1078814210	18850	18820	18870	18820	531
603	20231030	092100	1068808070	18810	18790	18810	18790	2347
604	20231030	092000	1024698290	18790	18650	18790	18640	10478
605	20231030	091900	828773070	18670	18770	18770	18630	1059
606	20231030	091800	808974800	18770	18680	18770	18630	2223
607	20231030	091700	767415360	18700	18600	18700	18540	2951
608	20231030	091600	712510390	18600	18650	18650	18550	3298
609	20231030	091500	651195140	18650	18800	18800	18590	8921
610	20231030	091400	484764640	18830	18830	18830	18830	25
611	20231030	091300	484293890	18810	18830	18840	18810	211
612	20231030	091200	480319480	18830	18760	18830	18760	392
613	20231030	091100	472952240	18760	18690	18760	18690	1323
614	20231030	091000	448185940	18690	18690	18710	18670	274
615	20231030	090900	443064510	18730	18690	18740	18680	1583
616	20231030	090800	413459800	18680	18810	18820	18670	5815
617	20231030	090700	304566490	18830	18790	18840	18780	1558
618	20231030	090600	275297290	18850	18790	18850	18770	2069
619	20231030	090500	236416500	18780	18780	18790	18770	4546
620	20231030	090400	151044400	18780	18800	18810	18760	1580
621	20231030	090300	121353310	18800	18910	18910	18760	1426
622	20231030	090200	94547220	18910	18700	18950	18700	1420
623	20231030	090100	67846900	18690	18940	18940	18660	1501
624	20231030	090000	39604140	18970	19030	19030	18840	2085