KissMeData/020000/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	190500	1925594120	18750	18750	18750	18750	3622
3	20231030	190400	1925594120	18750	18750	18750	18750	0
4	20231030	190300	1925594120	18750	18750	18750	18750	0
5	20231030	190200	1925594120	18750	18750	18750	18750	0
6	20231030	190100	1925594120	18750	18750	18750	18750	0
7	20231030	190000	1925594120	18750	18750	18750	18750	0
8	20231030	185900	1925594120	18750	18750	18750	18750	0
9	20231030	185800	1925594120	18750	18750	18750	18750	0
10	20231030	185700	1925594120	18750	18750	18750	18750	0
11	20231030	185600	1925594120	18750	18750	18750	18750	0
12	20231030	185500	1925594120	18750	18750	18750	18750	0
13	20231030	185400	1925594120	18750	18750	18750	18750	0
14	20231030	185300	1925594120	18750	18750	18750	18750	0
15	20231030	185200	1925594120	18750	18750	18750	18750	0
16	20231030	185100	1925594120	18750	18750	18750	18750	0
17	20231030	185000	1925594120	18750	18750	18750	18750	0
18	20231030	184900	1925594120	18750	18750	18750	18750	0
19	20231030	184800	1925594120	18750	18750	18750	18750	0
20	20231030	184700	1925594120	18750	18750	18750	18750	0
21	20231030	184600	1925594120	18750	18750	18750	18750	0
22	20231030	184500	1925594120	18750	18750	18750	18750	0
23	20231030	184400	1925594120	18750	18750	18750	18750	0
24	20231030	184300	1925594120	18750	18750	18750	18750	0
25	20231030	184200	1925594120	18750	18750	18750	18750	0
26	20231030	184100	1925594120	18750	18750	18750	18750	0
27	20231030	184000	1925594120	18750	18750	18750	18750	0
28	20231030	183900	1925594120	18750	18750	18750	18750	0
29	20231030	183800	1925594120	18750	18750	18750	18750	0
30	20231030	183700	1925594120	18750	18750	18750	18750	0
31	20231030	183600	1925594120	18750	18750	18750	18750	0
32	20231030	183500	1925594120	18750	18750	18750	18750	3622
33	20231030	183400	1925594120	18750	18750	18750	18750	0
34	20231030	183300	1925594120	18750	18750	18750	18750	0
35	20231030	183200	1925594120	18750	18750	18750	18750	0
36	20231030	183100	1925594120	18750	18750	18750	18750	0
37	20231030	183000	1925594120	18750	18750	18750	18750	0
38	20231030	182900	1925594120	18750	18750	18750	18750	0
39	20231030	182800	1925594120	18750	18750	18750	18750	0
40	20231030	182700	1925594120	18750	18750	18750	18750	0
41	20231030	182600	1925594120	18750	18750	18750	18750	0
42	20231030	182500	1925594120	18750	18750	18750	18750	0
43	20231030	182400	1925594120	18750	18750	18750	18750	0
44	20231030	182300	1925594120	18750	18750	18750	18750	0
45	20231030	182200	1925594120	18750	18750	18750	18750	0
46	20231030	182100	1925594120	18750	18750	18750	18750	0
47	20231030	182000	1925594120	18750	18750	18750	18750	0
48	20231030	181900	1925594120	18750	18750	18750	18750	0
49	20231030	181800	1925594120	18750	18750	18750	18750	0
50	20231030	181700	1925594120	18750	18750	18750	18750	0
51	20231030	181600	1925594120	18750	18750	18750	18750	0
52	20231030	181500	1925594120	18750	18750	18750	18750	0
53	20231030	181400	1925594120	18750	18750	18750	18750	0
54	20231030	181300	1925594120	18750	18750	18750	18750	0
55	20231030	181200	1925594120	18750	18750	18750	18750	0
56	20231030	181100	1925594120	18750	18750	18750	18750	0
57	20231030	181000	1925594120	18750	18750	18750	18750	0
58	20231030	180900	1925594120	18750	18750	18750	18750	0
59	20231030	180800	1925594120	18750	18750	18750	18750	0
60	20231030	180700	1925594120	18750	18750	18750	18750	0
61	20231030	180600	1925594120	18750	18750	18750	18750	0
62	20231030	180500	1925594120	18750	18750	18750	18750	3622
63	20231030	180400	1925594120	18750	18750	18750	18750	0
64	20231030	180300	1925594120	18750	18750	18750	18750	0
65	20231030	180200	1925594120	18750	18750	18750	18750	0
66	20231030	180100	1925594120	18750	18750	18750	18750	0
67	20231030	180000	1925594120	18750	18750	18750	18750	0
68	20231030	175900	1925594120	18750	18750	18750	18750	0
69	20231030	175800	1925594120	18750	18750	18750	18750	0
70	20231030	175700	1925594120	18750	18750	18750	18750	0
71	20231030	175600	1925594120	18750	18750	18750	18750	0
72	20231030	175500	1925594120	18750	18750	18750	18750	0
73	20231030	175400	1925594120	18750	18750	18750	18750	0
74	20231030	175300	1925594120	18750	18750	18750	18750	0
75	20231030	175200	1925594120	18750	18750	18750	18750	0
76	20231030	175100	1925594120	18750	18750	18750	18750	0
77	20231030	175000	1925594120	18750	18750	18750	18750	0
78	20231030	174900	1925594120	18750	18750	18750	18750	0
79	20231030	174800	1925594120	18750	18750	18750	18750	0
80	20231030	174700	1925594120	18750	18750	18750	18750	0
81	20231030	174600	1925594120	18750	18750	18750	18750	0
82	20231030	174500	1925594120	18750	18750	18750	18750	0
83	20231030	174400	1925594120	18750	18750	18750	18750	0
84	20231030	174300	1925594120	18750	18750	18750	18750	0
85	20231030	174200	1925594120	18750	18750	18750	18750	0
86	20231030	174100	1925594120	18750	18750	18750	18750	0
87	20231030	174000	1925594120	18750	18750	18750	18750	0
88	20231030	173900	1925594120	18750	18750	18750	18750	0
89	20231030	173800	1925594120	18750	18750	18750	18750	0
90	20231030	173700	1925594120	18750	18750	18750	18750	0
91	20231030	173600	1925594120	18750	18750	18750	18750	0
92	20231030	173500	1925594120	18750	18750	18750	18750	3622
93	20231030	173400	1925594120	18750	18750	18750	18750	0
94	20231030	173300	1925594120	18750	18750	18750	18750	0
95	20231030	173200	1925594120	18750	18750	18750	18750	0
96	20231030	173100	1925594120	18750	18750	18750	18750	0
97	20231030	173000	1925594120	18750	18750	18750	18750	0
98	20231030	172900	1925594120	18750	18750	18750	18750	0
99	20231030	172800	1925594120	18750	18750	18750	18750	0
100	20231030	172700	1925594120	18750	18750	18750	18750	0
101	20231030	172600	1925594120	18750	18750	18750	18750	0
102	20231030	172500	1925594120	18750	18750	18750	18750	0
103	20231030	172400	1925594120	18750	18750	18750	18750	0
104	20231030	172300	1925594120	18750	18750	18750	18750	0
105	20231030	172200	1925594120	18750	18750	18750	18750	0
106	20231030	172100	1925594120	18750	18750	18750	18750	0
107	20231030	172000	1925594120	18750	18750	18750	18750	0
108	20231030	171900	1925594120	18750	18750	18750	18750	0
109	20231030	171800	1925594120	18750	18750	18750	18750	0
110	20231030	171700	1925594120	18750	18750	18750	18750	0
111	20231030	171600	1925594120	18750	18750	18750	18750	0
112	20231030	171500	1925594120	18750	18750	18750	18750	0
113	20231030	171400	1925594120	18750	18750	18750	18750	0
114	20231030	171300	1925594120	18750	18750	18750	18750	0
115	20231030	171200	1925594120	18750	18750	18750	18750	0
116	20231030	171100	1925594120	18750	18750	18750	18750	0
117	20231030	171000	1925594120	18750	18750	18750	18750	0
118	20231030	170900	1925594120	18750	18750	18750	18750	0
119	20231030	170800	1925594120	18750	18750	18750	18750	0
120	20231030	170700	1925594120	18750	18750	18750	18750	0
121	20231030	170600	1925594120	18750	18750	18750	18750	0
122	20231030	170500	1925594120	18750	18750	18750	18750	3622
123	20231030	170400	1925594120	18750	18750	18750	18750	0
124	20231030	170300	1925594120	18750	18750	18750	18750	0
125	20231030	170200	1925594120	18750	18750	18750	18750	0
126	20231030	170100	1925594120	18750	18750	18750	18750	0
127	20231030	170000	1925594120	18750	18750	18750	18750	0
128	20231030	165900	1925594120	18750	18750	18750	18750	0
129	20231030	165800	1925594120	18750	18750	18750	18750	0
130	20231030	165700	1925594120	18750	18750	18750	18750	0
131	20231030	165600	1925594120	18750	18750	18750	18750	0
132	20231030	165500	1925594120	18750	18750	18750	18750	0
133	20231030	165400	1925594120	18750	18750	18750	18750	0
134	20231030	165300	1925594120	18750	18750	18750	18750	0
135	20231030	165200	1925594120	18750	18750	18750	18750	0
136	20231030	165100	1925594120	18750	18750	18750	18750	0
137	20231030	165000	1925594120	18750	18750	18750	18750	0
138	20231030	164900	1925594120	18750	18750	18750	18750	0
139	20231030	164800	1925594120	18750	18750	18750	18750	0
140	20231030	164700	1925594120	18750	18750	18750	18750	0
141	20231030	164600	1925594120	18750	18750	18750	18750	0
142	20231030	164500	1925594120	18750	18750	18750	18750	0
143	20231030	164400	1925594120	18750	18750	18750	18750	0
144	20231030	164300	1925594120	18750	18750	18750	18750	0
145	20231030	164200	1925594120	18750	18750	18750	18750	0
146	20231030	164100	1925594120	18750	18750	18750	18750	0
147	20231030	164000	1925594120	18750	18750	18750	18750	0
148	20231030	163900	1925594120	18750	18750	18750	18750	0
149	20231030	163800	1925594120	18750	18750	18750	18750	0
150	20231030	163700	1925594120	18750	18750	18750	18750	0
151	20231030	163600	1925594120	18750	18750	18750	18750	0
152	20231030	163500	1925594120	18750	18750	18750	18750	3622
153	20231030	163400	1925594120	18750	18750	18750	18750	0
154	20231030	163300	1925594120	18750	18750	18750	18750	0
155	20231030	163200	1925594120	18750	18750	18750	18750	0
156	20231030	163100	1925594120	18750	18750	18750	18750	0
157	20231030	163000	1925594120	18750	18750	18750	18750	0
158	20231030	162900	1925594120	18750	18750	18750	18750	0
159	20231030	162800	1925594120	18750	18750	18750	18750	0
160	20231030	162700	1925594120	18750	18750	18750	18750	0
161	20231030	162600	1925594120	18750	18750	18750	18750	0
162	20231030	162500	1925594120	18750	18750	18750	18750	0
163	20231030	162400	1925594120	18750	18750	18750	18750	0
164	20231030	162300	1925594120	18750	18750	18750	18750	0
165	20231030	162200	1925594120	18750	18750	18750	18750	0
166	20231030	162100	1925594120	18750	18750	18750	18750	0
167	20231030	162000	1925594120	18750	18750	18750	18750	0
168	20231030	161900	1925594120	18750	18750	18750	18750	0
169	20231030	161800	1925594120	18750	18750	18750	18750	0
170	20231030	161700	1925594120	18750	18750	18750	18750	0
171	20231030	161600	1925594120	18750	18750	18750	18750	0
172	20231030	161500	1925594120	18750	18750	18750	18750	0
173	20231030	161400	1925594120	18750	18750	18750	18750	0
174	20231030	161300	1925594120	18750	18750	18750	18750	0
175	20231030	161200	1925594120	18750	18750	18750	18750	0
176	20231030	161100	1925594120	18750	18750	18750	18750	0
177	20231030	161000	1925594120	18750	18750	18750	18750	0
178	20231030	160900	1925594120	18750	18750	18750	18750	0
179	20231030	160800	1925594120	18750	18750	18750	18750	0
180	20231030	160700	1925594120	18750	18750	18750	18750	0
181	20231030	160600	1925594120	18750	18750	18750	18750	0
182	20231030	160500	1925594120	18750	18750	18750	18750	3622
183	20231030	160400	1925594120	18750	18750	18750	18750	0
184	20231030	160300	1925594120	18750	18750	18750	18750	0
185	20231030	160200	1925594120	18750	18750	18750	18750	0
186	20231030	160100	1925594120	18750	18750	18750	18750	0
187	20231030	160000	1925594120	18750	18750	18750	18750	0
188	20231030	155900	1925594120	18750	18750	18750	18750	0
189	20231030	155800	1925594120	18750	18750	18750	18750	0
190	20231030	155700	1925594120	18750	18750	18750	18750	0
191	20231030	155600	1925594120	18750	18750	18750	18750	0
192	20231030	155500	1925594120	18750	18750	18750	18750	0
193	20231030	155400	1925594120	18750	18750	18750	18750	0
194	20231030	155300	1925594120	18750	18750	18750	18750	0
195	20231030	155200	1925594120	18750	18750	18750	18750	0
196	20231030	155100	1925594120	18750	18750	18750	18750	0
197	20231030	155000	1925594120	18750	18750	18750	18750	0
198	20231030	154900	1925594120	18750	18750	18750	18750	0
199	20231030	154800	1925594120	18750	18750	18750	18750	0
200	20231030	154700	1925594120	18750	18750	18750	18750	0
201	20231030	154600	1925594120	18750	18750	18750	18750	0
202	20231030	154500	1925594120	18750	18750	18750	18750	0
203	20231030	154400	1925594120	18750	18750	18750	18750	0
204	20231030	154300	1925594120	18750	18750	18750	18750	0
205	20231030	154200	1925594120	18750	18750	18750	18750	0
206	20231030	154100	1925594120	18750	18750	18750	18750	0
207	20231030	154000	1925594120	18750	18750	18750	18750	0
208	20231030	153900	1925594120	18750	18750	18750	18750	0
209	20231030	153800	1925594120	18750	18750	18750	18750	0
210	20231030	153700	1925594120	18750	18750	18750	18750	0
211	20231030	153600	1925594120	18750	18750	18750	18750	0
212	20231030	153500	1925594120	18750	18750	18750	18750	3622
213	20231030	153400	1925594120	18750	18750	18750	18750	0
214	20231030	153300	1925594120	18750	18750	18750	18750	0
215	20231030	153200	1925594120	18750	18750	18750	18750	0
216	20231030	153100	1925594120	18750	18750	18750	18750	0
217	20231030	153000	1925594120	18750	18750	18750	18750	3622
218	20231030	152900	1857681620	18750	18750	18750	18750	0
219	20231030	152800	1857681620	18750	18750	18750	18750	0
220	20231030	152700	1857681620	18750	18750	18750	18750	0
221	20231030	152600	1857681620	18750	18750	18750	18750	0
222	20231030	152500	1857681620	18750	18750	18750	18750	0
223	20231030	152400	1857681620	18750	18750	18750	18750	0
224	20231030	152300	1857681620	18750	18750	18750	18750	0
225	20231030	152200	1857681620	18750	18750	18750	18750	0
226	20231030	152100	1857681620	18750	18750	18750	18750	0
227	20231030	152000	1857681620	18750	18750	18750	18750	0
228	20231030	151900	1857681620	18750	18850	18860	18750	1309
229	20231030	151800	1833031670	18880	18790	18880	18790	266
230	20231030	151700	1828024770	18790	18840	18840	18760	301
231	20231030	151600	1822368250	18840	18840	18840	18840	196
232	20231030	151500	1818675610	18840	18850	18850	18830	380
233	20231030	151400	1811516900	18850	18860	18860	18840	281
234	20231030	151300	1806220480	18850	18850	18870	18850	339
235	20231030	151200	1799828260	18850	18840	18850	18840	224
236	20231030	151100	1795607680	18840	18830	18840	18830	206
237	20231030	151000	1791728000	18820	18800	18820	18800	166
238	20231030	150900	1788604790	18810	18810	18810	18810	73
239	20231030	150800	1787231660	18810	18810	18830	18810	321
240	20231030	150700	1781192840	18810	18810	18820	18810	102
241	20231030	150600	1779274040	18810	18810	18810	18810	17
242	20231030	150500	1778954270	18810	18810	18810	18800	408
243	20231030	150400	1771283720	18810	18810	18810	18800	178
244	20231030	150300	1767936580	18810	18800	18810	18800	247
245	20231030	150200	1763292340	18800	18800	18800	18800	33
246	20231030	150100	1762671940	18800	18800	18810	18800	111
247	20231030	150000	1760585130	18790	18780	18790	18780	420
248	20231030	145900	1752695370	18780	18780	18800	18780	470
249	20231030	145800	1743867850	18780	18770	18780	18770	198
250	20231030	145700	1740149550	18780	18780	18780	18780	36
251	20231030	145600	1739473470	18780	18790	18790	18780	184
252	20231030	145500	1736017800	18790	18790	18790	18790	207
253	20231030	145400	1732128270	18790	18810	18810	18790	177
254	20231030	145300	1728801640	18810	18810	18820	18810	477
255	20231030	145200	1719825960	18820	18820	18820	18810	133
256	20231030	145100	1717323030	18830	18830	18830	18830	14
257	20231030	145000	1717059410	18830	18820	18830	18810	486
258	20231030	144900	1707912850	18810	18800	18820	18800	436
259	20231030	144800	1699714850	18790	18790	18800	18790	103
260	20231030	144700	1697779330	18790	18790	18790	18790	33
261	20231030	144600	1697159260	18790	18790	18790	18780	28
262	20231030	144500	1696633270	18790	18770	18790	18770	241
263	20231030	144400	1692109370	18760	18770	18770	18760	53
264	20231030	144300	1691114700	18770	18750	18770	18750	77
265	20231030	144200	1689670660	18740	18730	18750	18730	224
266	20231030	144100	1685474200	18730	18790	18790	18720	1395
267	20231030	144000	1659299340	18780	18790	18790	18780	299
268	20231030	143900	1653681260	18790	18790	18790	18780	49
269	20231030	143800	1652760690	18790	18780	18790	18780	536
270	20231030	143700	1642693570	18770	18780	18780	18770	84
271	20231030	143600	1641116190	18780	18780	18780	18780	15
272	20231030	143500	1640834490	18780	18780	18780	18770	368
273	20231030	143400	1633923580	18780	18780	18780	18780	18
274	20231030	143300	1633585540	18780	18780	18780	18770	222
275	20231030	143200	1629416520	18780	18790	18790	18780	383
276	20231030	143100	1622223600	18790	18790	18790	18780	316
277	20231030	143000	1616286090	18790	18790	18790	18790	206
278	20231030	142900	1612415350	18790	18780	18790	18780	91
279	20231030	142800	1610705590	18790	18780	18790	18780	569
280	20231030	142700	1600017070	18780	18790	18790	18780	193
281	20231030	142600	1596390740	18790	18790	18790	18790	166
282	20231030	142500	1593271600	18790	18780	18790	18780	464
283	20231030	142400	1584553850	18780	18780	18780	18780	81
284	20231030	142300	1583032670	18780	18780	18790	18780	270
285	20231030	142200	1577961890	18790	18780	18790	18780	137
286	20231030	142100	1575388990	18770	18780	18780	18760	675
287	20231030	142000	1562714930	18770	18760	18780	18750	154
288	20231030	141900	1559825490	18750	18750	18750	18740	103
289	20231030	141800	1557894330	18740	18780	18780	18740	375
290	20231030	141700	1550853420	18790	18790	18790	18790	97
291	20231030	141600	1549030790	18790	18790	18790	18780	233
292	20231030	141500	1544652940	18780	18790	18790	18780	197
293	20231030	141400	1540951860	18790	18800	18800	18790	162
294	20231030	141300	1537907740	18800	18790	18800	18790	218
295	20231030	141200	1533810600	18780	18810	18810	18780	284
296	20231030	141100	1528473130	18810	18800	18810	18800	308
297	20231030	141000	1522682420	18810	18780	18810	18780	279
298	20231030	140900	1517439340	18780	18780	18780	18780	19
299	20231030	140800	1517082520	18760	18760	18780	18760	314
300	20231030	140700	1511191860	18750	18760	18760	18750	82
301	20231030	140600	1509653770	18760	18840	18840	18760	1626
302	20231030	140500	1479059540	18840	18840	18840	18840	131
303	20231030	140400	1476591500	18830	18840	18840	18830	70
304	20231030	140300	1475272840	18840	18840	18840	18830	587
305	20231030	140200	1464215160	18830	18840	18840	18830	52
306	20231030	140100	1463235610	18840	18830	18840	18830	261
307	20231030	140000	1458318500	18840	18840	18840	18840	138
308	20231030	135900	1455718580	18840	18830	18840	18830	65
309	20231030	135800	1454494130	18840	18840	18840	18830	425
310	20231030	135700	1446487140	18840	18840	18840	18830	70
311	20231030	135600	1445168470	18840	18830	18840	18830	171
312	20231030	135500	1441947800	18830	18830	18830	18820	94
313	20231030	135400	1440177910	18820	18840	18850	18820	760
314	20231030	135300	1425864020	18840	18840	18850	18830	785
315	20231030	135200	1411070750	18840	18840	18840	18830	19
316	20231030	135100	1410712800	18840	18820	18840	18820	156
317	20231030	135000	1407776410	18810	18850	18850	18810	566
318	20231030	134900	1397115570	18850	18840	18850	18840	79
319	20231030	134800	1395626710	18840	18850	18850	18840	453
320	20231030	134700	1387088830	18850	18850	18850	18840	38
321	20231030	134600	1386372760	18850	18850	18850	18840	340
322	20231030	134500	1379964580	18840	18850	18850	18840	70
323	20231030	134400	1378645440	18850	18840	18850	18840	51
324	20231030	134300	1377684260	18840	18840	18840	18830	217
325	20231030	134200	1373596190	18840	18840	18850	18840	250
326	20231030	134100	1368886030	18840	18840	18850	18840	419
327	20231030	134000	1360991580	18840	18850	18850	18830	492
328	20231030	133900	1351722540	18850	18830	18850	18830	386
329	20231030	133800	1344450370	18840	18830	18840	18830	280
330	20231030	133700	1339176000	18830	18820	18830	18820	356
331	20231030	133600	1332475740	18820	18820	18840	18820	480
332	20231030	133500	1323437690	18820	18820	18820	18820	36
333	20231030	133400	1322760170	18820	18820	18820	18810	91
334	20231030	133300	1321047680	18820	18850	18850	18810	397
335	20231030	133200	1313574050	18850	18850	18850	18840	48
336	20231030	133100	1312669380	18850	18840	18850	18840	341
337	20231030	133000	1306241690	18840	18850	18860	18840	330
338	20231030	132900	1300021760	18860	18830	18860	18830	300
339	20231030	132800	1294370580	18830	18810	18830	18810	42
340	20231030	132700	1293579990	18820	18820	18820	18810	133
341	20231030	132600	1291076950	18810	18800	18820	18800	319
342	20231030	132500	1285076450	18810	18800	18810	18800	28
343	20231030	132400	1284549820	18810	18820	18820	18810	259
344	20231030	132300	1279675550	18810	18870	18870	18790	321
345	20231030	132200	1273630670	18870	18890	18890	18850	491
346	20231030	132100	1264362530	18890	18890	18890	18880	335
347	20231030	132000	1258034510	18890	18890	18890	18880	289
348	20231030	131900	1252575560	18890	18900	18910	18880	261
349	20231030	131800	1247643560	18890	18900	18900	18890	185
350	20231030	131700	1244147790	18910	18900	18910	18890	91
351	20231030	131600	1242428010	18880	18870	18880	18870	59
352	20231030	131500	1241314100	18870	18890	18890	18870	151
353	20231030	131400	1238462430	18880	18900	18910	18880	586
354	20231030	131300	1227388840	18900	18910	18910	18900	441
355	20231030	131200	1219053930	18910	18910	18910	18900	136
356	20231030	131100	1216482180	18900	18890	18900	18880	410
357	20231030	131000	1208736000	18880	18910	18910	18880	883
358	20231030	130900	1192052160	18900	18910	18910	18890	611
359	20231030	130800	1180500900	18900	18900	18900	18900	414
360	20231030	130700	1172676300	18900	18900	18900	18890	115
361	20231030	130600	1170502970	18900	18880	18900	18880	253
362	20231030	130500	1165723850	18880	18880	18890	18880	114
363	20231030	130400	1163570610	18880	18880	18890	18870	561
364	20231030	130300	1152978920	18880	18870	18880	18870	103
365	20231030	130200	1151035140	18870	18850	18870	18850	127
366	20231030	130100	1148639910	18850	18850	18850	18840	106
367	20231030	130000	1146641820	18850	18850	18850	18840	116
368	20231030	125900	1144455360	18850	18860	18870	18850	392
369	20231030	125800	1137063250	18860	18860	18860	18850	97
370	20231030	125700	1135233960	18860	18860	18860	18860	21
371	20231030	125600	1134837900	18860	18860	18860	18850	334
372	20231030	125500	1128539530	18870	18860	18870	18860	253
373	20231030	125400	1123766040	18840	18840	18840	18840	128
374	20231030	125300	1121354520	18840	18880	18880	18840	579
375	20231030	125200	1110431400	18880	18880	18880	18870	78
376	20231030	125100	1108958960	18870	18860	18870	18860	175
377	20231030	125000	1105657900	18850	18860	18860	18840	106
378	20231030	124900	1103660440	18860	18830	18860	18830	107
379	20231030	124800	1101645600	18820	18880	18880	18800	678
380	20231030	124700	1088856340	18870	18870	18880	18870	192
381	20231030	124600	1085232980	18870	18840	18870	18830	418
382	20231030	124500	1077353310	18840	18840	18840	18840	19
383	20231030	124400	1076995350	18800	18790	18870	18790	3372
384	20231030	124300	1013549520	18800	18790	18800	18790	388
385	20231030	124200	1006257760	18800	18800	18800	18790	52
386	20231030	124100	1005280190	18800	18790	18800	18790	354
387	20231030	124000	998625810	18800	18800	18800	18790	146
388	20231030	123900	995882130	18800	18790	18800	18790	252
389	20231030	123800	991144800	18790	18800	18800	18790	53
390	20231030	123700	990148600	18790	18790	18790	18780	539
391	20231030	123600	980020920	18790	18780	18790	18780	128
392	20231030	123500	977616890	18800	18790	18800	18780	64
393	20231030	123400	976414270	18780	18830	18830	18780	621
394	20231030	123300	964732390	18830	18820	18830	18820	54
395	20231030	123200	963715800	18830	18820	18840	18820	139
396	20231030	123100	961098840	18820	18810	18820	18800	201
397	20231030	123000	957319170	18810	18800	18810	18800	44
398	20231030	122900	956491620	18800	18810	18820	18800	312
399	20231030	122800	950621960	18820	18830	18840	18810	454
400	20231030	122700	942073870	18840	18810	18840	18800	143
401	20231030	122600	939381210	18800	18790	18810	18790	73
402	20231030	122500	938008320	18790	18840	18840	18790	147
403	20231030	122400	935240850	18830	18810	18830	18810	235
404	20231030	122300	930816060	18810	18800	18820	18800	603
405	20231030	122200	919476360	18800	18790	18800	18790	365
406	20231030	122100	912617230	18790	18770	18790	18760	204
407	20231030	122000	908787110	18770	18790	18790	18760	166
408	20231030	121900	905669960	18790	18780	18790	18770	710
409	20231030	121800	892337380	18790	18790	18790	18780	69
410	20231030	121700	891041000	18790	18780	18790	18780	311
411	20231030	121600	885199280	18780	18770	18780	18770	117
412	20231030	121500	883002860	18780	18780	18780	18780	72
413	20231030	121400	881650700	18780	18780	18780	18770	190
414	20231030	121300	878082720	18770	18790	18800	18770	657
415	20231030	121200	865738510	18800	18800	18800	18790	558
416	20231030	121100	855248240	18800	18790	18800	18790	33
417	20231030	121000	854627850	18800	18800	18800	18790	119
418	20231030	120900	852390830	18790	18790	18790	18790	260
419	20231030	120800	847505430	18780	18770	18790	18760	85
420	20231030	120700	845909660	18760	18790	18800	18750	1173
421	20231030	120600	823875470	18770	18770	18790	18770	189
422	20231030	120500	820326900	18780	18770	18780	18770	124
423	20231030	120400	817998500	18770	18770	18770	18770	148
424	20231030	120300	815220540	18760	18760	18770	18760	161
425	20231030	120200	812199940	18760	18750	18760	18750	131
426	20231030	120100	809743370	18750	18740	18750	18730	145
427	20231030	120000	807025900	18740	18740	18740	18730	164
428	20231030	115900	803953370	18740	18730	18740	18730	198
429	20231030	115800	800243180	18730	18720	18740	18720	517
430	20231030	115700	790559090	18730	18730	18730	18720	402
431	20231030	115600	783031480	18730	18720	18730	18720	75
432	20231030	115500	781626930	18720	18720	18730	18720	187
433	20231030	115400	778125010	18730	18720	18730	18710	514
434	20231030	115300	768502100	18710	18710	18720	18710	128
435	20231030	115200	766106480	18710	18710	18710	18700	291
436	20231030	115100	760662360	18710	18710	18730	18700	270
437	20231030	115000	755611750	18710	18700	18710	18700	64
438	20231030	114900	754414780	18690	18720	18720	18690	691
439	20231030	114800	741486380	18730	18710	18730	18710	437
440	20231030	114700	733307050	18710	18690	18720	18690	945
441	20231030	114600	715635290	18690	18690	18690	18680	99
442	20231030	114500	713785290	18690	18680	18690	18680	166
443	20231030	114400	710684070	18670	18690	18700	18670	759
444	20231030	114300	696505060	18690	18670	18690	18670	259
445	20231030	114200	691667770	18660	18650	18670	18650	124
446	20231030	114100	689354040	18640	18650	18650	18640	138
447	20231030	114000	686781200	18650	18640	18650	18640	285
448	20231030	113900	681468470	18640	18640	18640	18640	169
449	20231030	113800	678318310	18640	18630	18640	18630	101
450	20231030	113700	676436500	18630	18620	18640	18620	280
451	20231030	113600	671222800	18610	18610	18620	18610	75
452	20231030	113500	669826490	18620	18610	18620	18610	74
453	20231030	113400	668449310	18620	18610	18620	18600	96
454	20231030	113300	666662850	18610	18610	18610	18610	23
455	20231030	113200	666234820	18610	18620	18620	18610	77
456	20231030	113100	664801810	18610	18610	18610	18610	121
457	20231030	113000	662550000	18620	18630	18630	18610	71
458	20231030	112900	661228110	18630	18640	18640	18630	261
459	20231030	112800	656364140	18640	18650	18650	18640	17
460	20231030	112700	656047220	18640	18640	18650	18640	115
461	20231030	112600	653903600	18650	18630	18650	18630	109
462	20231030	112500	651872910	18650	18650	18650	18640	236
463	20231030	112400	647473830	18650	18640	18650	18640	329
464	20231030	112300	641340820	18640	18630	18640	18630	779
465	20231030	112200	626821380	18650	18650	18650	18640	133
466	20231030	112100	624341970	18650	18620	18650	18620	46
467	20231030	112000	623485100	18640	18640	18640	18640	4
468	20231030	111900	623410540	18640	18630	18640	18620	437
469	20231030	111800	615269560	18640	18630	18640	18630	5
470	20231030	111700	615176370	18610	18600	18610	18600	60
471	20231030	111600	614060240	18600	18590	18600	18580	136
472	20231030	111500	611532680	18590	18580	18590	18580	16
473	20231030	111400	611235370	18590	18590	18590	18590	110
474	20231030	111300	609190470	18590	18610	18610	18590	55
475	20231030	111200	608167470	18600	18670	18670	18600	258
476	20231030	111100	603355670	18670	18670	18700	18670	1531
477	20231030	111000	574757590	18660	18640	18660	18640	324
478	20231030	110900	568716910	18630	18620	18660	18620	977
479	20231030	110800	550508080	18610	18600	18610	18600	20
480	20231030	110700	550136020	18610	18610	18610	18590	159
481	20231030	110600	547178430	18610	18600	18610	18590	54
482	20231030	110500	546173900	18600	18600	18600	18600	75
483	20231030	110400	544778900	18600	18600	18600	18590	112
484	20231030	110300	542696520	18600	18590	18600	18580	307
485	20231030	110200	536988600	18590	18590	18590	18570	16
486	20231030	110100	536691440	18590	18570	18590	18570	74
487	20231030	110000	535317190	18590	18570	18590	18570	197
488	20231030	105900	531657070	18580	18580	18580	18580	21
489	20231030	105800	531266890	18570	18580	18580	18570	140
490	20231030	105700	528666520	18570	18580	18580	18570	28
491	20231030	105600	528146550	18570	18570	18570	18560	113
492	20231030	105500	526048280	18570	18550	18570	18550	71
493	20231030	105400	524730520	18560	18580	18580	18560	520
494	20231030	105300	515079260	18570	18540	18570	18540	328
495	20231030	105200	508993520	18550	18550	18550	18530	17
496	20231030	105100	508678450	18540	18550	18550	18540	95
497	20231030	105000	506917120	18540	18540	18540	18530	195
498	20231030	104900	503301960	18540	18530	18540	18530	37
499	20231030	104800	502616110	18540	18540	18550	18530	212
500	20231030	104700	498686320	18540	18530	18540	18530	40
501	20231030	104600	497944860	18540	18530	18540	18530	121
502	20231030	104500	495702680	18530	18520	18530	18520	173
503	20231030	104400	492497820	18520	18520	18530	18520	187
504	20231030	104300	489032880	18520	18510	18520	18500	133
505	20231030	104200	486570670	18510	18500	18510	18500	345
506	20231030	104100	480187900	18500	18490	18500	18490	177
507	20231030	104000	476915130	18490	18490	18490	18490	4
508	20231030	103900	476841170	18490	18490	18490	18480	165
509	20231030	103800	473791160	18490	18490	18490	18490	78
510	20231030	103700	472348940	18490	18480	18490	18480	15
511	20231030	103600	472071720	18490	18480	18490	18480	423
512	20231030	103500	464253950	18480	18490	18490	18480	71
513	20231030	103400	462941290	18480	18500	18500	18480	473
514	20231030	103300	454197150	18490	18490	18490	18490	185
515	20231030	103200	450776500	18500	18490	18500	18490	300
516	20231030	103100	445228730	18490	18490	18500	18480	54
517	20231030	103000	444230260	18490	18480	18490	18480	21
518	20231030	102900	443842100	18480	18480	18480	18480	214
519	20231030	102800	439887380	18480	18470	18480	18470	56
520	20231030	102700	438852640	18480	18480	18480	18480	2
521	20231030	102600	438815680	18470	18470	18480	18470	146
522	20231030	102500	436118530	18480	18460	18480	18460	150
523	20231030	102400	433349440	18450	18450	18450	18440	562
524	20231030	102300	422980670	18450	18440	18450	18440	72
525	20231030	102200	421652970	18440	18440	18440	18430	279
526	20231030	102100	416508350	18440	18430	18440	18430	129
527	20231030	102000	414130850	18430	18430	18430	18420	287
528	20231030	101900	408841570	18420	18430	18430	18420	24
529	20231030	101800	408399470	18430	18420	18430	18420	39
530	20231030	101700	407680830	18430	18420	18430	18420	74
531	20231030	101600	406317720	18410	18420	18420	18410	177
532	20231030	101500	403057520	18410	18410	18410	18410	30
533	20231030	101400	402505220	18410	18410	18410	18410	62
534	20231030	101300	401363800	18410	18420	18420	18400	6
535	20231030	101200	401253320	18420	18410	18420	18410	30
536	20231030	101100	400700990	18410	18410	18420	18410	170
537	20231030	101000	397571260	18420	18420	18420	18420	3
538	20231030	100900	397516000	18410	18410	18410	18410	0
539	20231030	100800	397516000	18410	18400	18410	18400	72
540	20231030	100700	396191180	18420	18400	18420	18400	65
541	20231030	100600	394995120	18400	18400	18400	18400	64
542	20231030	100500	393817520	18390	18390	18390	18390	110
543	20231030	100400	391794620	18400	18420	18420	18400	407
544	20231030	100300	384302840	18420	18410	18420	18410	26
545	20231030	100200	383824160	18410	18410	18410	18410	3
546	20231030	100100	383768930	18400	18400	18400	18400	242
547	20231030	100000	379316130	18390	18390	18390	18390	22
548	20231030	095900	378911550	18390	18390	18390	18390	4
549	20231030	095800	378837990	18380	18360	18390	18360	390
550	20231030	095700	371672460	18350	18350	18350	18350	3
551	20231030	095600	371617410	18340	18310	18340	18310	118
552	20231030	095500	369455510	18310	18290	18310	18290	90
553	20231030	095400	367808990	18290	18290	18330	18290	142
554	20231030	095300	365211730	18290	18300	18300	18290	357
555	20231030	095200	358681370	18290	18290	18290	18290	70
556	20231030	095100	357401070	18280	18280	18280	18280	50
557	20231030	095000	356487070	18280	18340	18340	18280	523
558	20231030	094900	346922730	18310	18290	18340	18290	366
559	20231030	094800	340219870	18300	18280	18300	18280	177
560	20231030	094700	336982660	18280	18280	18280	18280	2
561	20231030	094600	336946100	18280	18280	18280	18280	107
562	20231030	094500	334990140	18280	18300	18300	18280	44
563	20231030	094400	334185620	18300	18300	18300	18290	216
564	20231030	094300	330233030	18300	18300	18300	18300	70
565	20231030	094200	328952030	18310	18310	18310	18310	29
566	20231030	094100	328421040	18310	18310	18310	18310	1
567	20231030	094000	328402730	18310	18310	18310	18310	127
568	20231030	093900	326077360	18320	18320	18320	18320	44
569	20231030	093800	325271280	18310	18310	18310	18310	24
570	20231030	093700	324831840	18320	18320	18320	18320	1
571	20231030	093600	324813520	18310	18300	18330	18300	447
572	20231030	093500	316629990	18300	18310	18310	18300	84
573	20231030	093400	315092220	18320	18330	18330	18320	59
574	20231030	093300	314011000	18340	18350	18350	18340	71
575	20231030	093200	312708360	18350	18310	18360	18310	7
576	20231030	093100	312579940	18310	18320	18340	18310	402
577	20231030	093000	305212660	18310	18320	18320	18310	72
578	20231030	092900	303894320	18300	18300	18300	18300	10
579	20231030	092800	303711320	18300	18270	18300	18270	387
580	20231030	092700	296636550	18270	18260	18270	18260	70
581	20231030	092600	295357660	18260	18260	18260	18260	751
582	20231030	092500	281644400	18250	18260	18260	18250	38
583	20231030	092400	280950740	18250	18260	18260	18250	251
584	20231030	092300	276367690	18250	18250	18280	18250	338
585	20231030	092200	270196420	18250	18250	18250	18250	80
586	20231030	092100	268736420	18250	18250	18250	18250	94
587	20231030	092000	267020920	18240	18220	18240	18220	385
588	20231030	091900	260003250	18210	18230	18230	18210	530
589	20231030	091800	250343250	18240	18200	18250	18200	539
590	20231030	091700	240528340	18200	18170	18200	18170	315
591	20231030	091600	234803420	18150	18130	18160	18120	504
592	20231030	091500	225658680	18120	18160	18170	18120	80
593	20231030	091400	224206400	18150	18160	18180	18130	1166
594	20231030	091300	203020270	18160	18130	18180	18130	488
595	20231030	091200	194154990	18130	18120	18130	18120	2
596	20231030	091100	194118740	18110	18070	18120	18060	181
597	20231030	091000	190845230	18090	18180	18180	18070	388
598	20231030	090900	183812550	18150	18160	18160	18150	262
599	20231030	090800	179055600	18170	18170	18170	18170	1
600	20231030	090700	179037430	18180	18140	18180	18100	728
601	20231030	090600	165827120	18100	18150	18150	18100	212
602	20231030	090500	161985420	18160	18100	18160	18100	311
603	20231030	090400	156344560	18120	18080	18120	18080	145
604	20231030	090300	153719700	18120	18110	18120	18070	446
605	20231030	090200	145642980	18080	18050	18080	18050	171
606	20231030	090100	142553790	18040	18120	18120	18030	644
607	20231030	090000	130933410	18120	18010	18130	18010	7270