KissMeData/319660/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	204500	2496047220	18420	18420	18420	18420	6036
3	20231027	204400	2496047220	18420	18420	18420	18420	0
4	20231027	204300	2496047220	18420	18420	18420	18420	0
5	20231027	204200	2496047220	18420	18420	18420	18420	0
6	20231027	204100	2496047220	18420	18420	18420	18420	0
7	20231027	204000	2496047220	18420	18420	18420	18420	0
8	20231027	203900	2496047220	18420	18420	18420	18420	0
9	20231027	203800	2496047220	18420	18420	18420	18420	0
10	20231027	203700	2496047220	18420	18420	18420	18420	0
11	20231027	203600	2496047220	18420	18420	18420	18420	0
12	20231027	203500	2496047220	18420	18420	18420	18420	0
13	20231027	203400	2496047220	18420	18420	18420	18420	0
14	20231027	203300	2496047220	18420	18420	18420	18420	0
15	20231027	203200	2496047220	18420	18420	18420	18420	0
16	20231027	203100	2496047220	18420	18420	18420	18420	0
17	20231027	203000	2496047220	18420	18420	18420	18420	0
18	20231027	202900	2496047220	18420	18420	18420	18420	0
19	20231027	202800	2496047220	18420	18420	18420	18420	0
20	20231027	202700	2496047220	18420	18420	18420	18420	0
21	20231027	202600	2496047220	18420	18420	18420	18420	0
22	20231027	202500	2496047220	18420	18420	18420	18420	0
23	20231027	202400	2496047220	18420	18420	18420	18420	0
24	20231027	202300	2496047220	18420	18420	18420	18420	0
25	20231027	202200	2496047220	18420	18420	18420	18420	0
26	20231027	202100	2496047220	18420	18420	18420	18420	0
27	20231027	202000	2496047220	18420	18420	18420	18420	0
28	20231027	201900	2496047220	18420	18420	18420	18420	0
29	20231027	201800	2496047220	18420	18420	18420	18420	0
30	20231027	201700	2496047220	18420	18420	18420	18420	0
31	20231027	201600	2496047220	18420	18420	18420	18420	0
32	20231027	201500	2496047220	18420	18420	18420	18420	6036
33	20231027	201400	2496047220	18420	18420	18420	18420	0
34	20231027	201300	2496047220	18420	18420	18420	18420	0
35	20231027	201200	2496047220	18420	18420	18420	18420	0
36	20231027	201100	2496047220	18420	18420	18420	18420	0
37	20231027	201000	2496047220	18420	18420	18420	18420	0
38	20231027	200900	2496047220	18420	18420	18420	18420	0
39	20231027	200800	2496047220	18420	18420	18420	18420	0
40	20231027	200700	2496047220	18420	18420	18420	18420	0
41	20231027	200600	2496047220	18420	18420	18420	18420	0
42	20231027	200500	2496047220	18420	18420	18420	18420	0
43	20231027	200400	2496047220	18420	18420	18420	18420	0
44	20231027	200300	2496047220	18420	18420	18420	18420	0
45	20231027	200200	2496047220	18420	18420	18420	18420	0
46	20231027	200100	2496047220	18420	18420	18420	18420	0
47	20231027	200000	2496047220	18420	18420	18420	18420	0
48	20231027	195900	2496047220	18420	18420	18420	18420	0
49	20231027	195800	2496047220	18420	18420	18420	18420	0
50	20231027	195700	2496047220	18420	18420	18420	18420	0
51	20231027	195600	2496047220	18420	18420	18420	18420	0
52	20231027	195500	2496047220	18420	18420	18420	18420	0
53	20231027	195400	2496047220	18420	18420	18420	18420	0
54	20231027	195300	2496047220	18420	18420	18420	18420	0
55	20231027	195200	2496047220	18420	18420	18420	18420	0
56	20231027	195100	2496047220	18420	18420	18420	18420	0
57	20231027	195000	2496047220	18420	18420	18420	18420	0
58	20231027	194900	2496047220	18420	18420	18420	18420	0
59	20231027	194800	2496047220	18420	18420	18420	18420	0
60	20231027	194700	2496047220	18420	18420	18420	18420	0
61	20231027	194600	2496047220	18420	18420	18420	18420	0
62	20231027	194500	2496047220	18420	18420	18420	18420	6036
63	20231027	194400	2496047220	18420	18420	18420	18420	0
64	20231027	194300	2496047220	18420	18420	18420	18420	0
65	20231027	194200	2496047220	18420	18420	18420	18420	0
66	20231027	194100	2496047220	18420	18420	18420	18420	0
67	20231027	194000	2496047220	18420	18420	18420	18420	0
68	20231027	193900	2496047220	18420	18420	18420	18420	0
69	20231027	193800	2496047220	18420	18420	18420	18420	0
70	20231027	193700	2496047220	18420	18420	18420	18420	0
71	20231027	193600	2496047220	18420	18420	18420	18420	0
72	20231027	193500	2496047220	18420	18420	18420	18420	0
73	20231027	193400	2496047220	18420	18420	18420	18420	0
74	20231027	193300	2496047220	18420	18420	18420	18420	0
75	20231027	193200	2496047220	18420	18420	18420	18420	0
76	20231027	193100	2496047220	18420	18420	18420	18420	0
77	20231027	193000	2496047220	18420	18420	18420	18420	0
78	20231027	192900	2496047220	18420	18420	18420	18420	0
79	20231027	192800	2496047220	18420	18420	18420	18420	0
80	20231027	192700	2496047220	18420	18420	18420	18420	0
81	20231027	192600	2496047220	18420	18420	18420	18420	0
82	20231027	192500	2496047220	18420	18420	18420	18420	0
83	20231027	192400	2496047220	18420	18420	18420	18420	0
84	20231027	192300	2496047220	18420	18420	18420	18420	0
85	20231027	192200	2496047220	18420	18420	18420	18420	0
86	20231027	192100	2496047220	18420	18420	18420	18420	0
87	20231027	192000	2496047220	18420	18420	18420	18420	0
88	20231027	191900	2496047220	18420	18420	18420	18420	0
89	20231027	191800	2496047220	18420	18420	18420	18420	0
90	20231027	191700	2496047220	18420	18420	18420	18420	0
91	20231027	191600	2496047220	18420	18420	18420	18420	0
92	20231027	191500	2496047220	18420	18420	18420	18420	6036
93	20231027	191400	2496047220	18420	18420	18420	18420	0
94	20231027	191300	2496047220	18420	18420	18420	18420	0
95	20231027	191200	2496047220	18420	18420	18420	18420	0
96	20231027	191100	2496047220	18420	18420	18420	18420	0
97	20231027	191000	2496047220	18420	18420	18420	18420	0
98	20231027	190900	2496047220	18420	18420	18420	18420	0
99	20231027	190800	2496047220	18420	18420	18420	18420	0
100	20231027	190700	2496047220	18420	18420	18420	18420	0
101	20231027	190600	2496047220	18420	18420	18420	18420	0
102	20231027	190500	2496047220	18420	18420	18420	18420	0
103	20231027	190400	2496047220	18420	18420	18420	18420	0
104	20231027	190300	2496047220	18420	18420	18420	18420	0
105	20231027	190200	2496047220	18420	18420	18420	18420	0
106	20231027	190100	2496047220	18420	18420	18420	18420	0
107	20231027	190000	2496047220	18420	18420	18420	18420	0
108	20231027	185900	2496047220	18420	18420	18420	18420	0
109	20231027	185800	2496047220	18420	18420	18420	18420	0
110	20231027	185700	2496047220	18420	18420	18420	18420	0
111	20231027	185600	2496047220	18420	18420	18420	18420	0
112	20231027	185500	2496047220	18420	18420	18420	18420	0
113	20231027	185400	2496047220	18420	18420	18420	18420	0
114	20231027	185300	2496047220	18420	18420	18420	18420	0
115	20231027	185200	2496047220	18420	18420	18420	18420	0
116	20231027	185100	2496047220	18420	18420	18420	18420	0
117	20231027	185000	2496047220	18420	18420	18420	18420	0
118	20231027	184900	2496047220	18420	18420	18420	18420	0
119	20231027	184800	2496047220	18420	18420	18420	18420	0
120	20231027	184700	2496047220	18420	18420	18420	18420	0
121	20231027	184600	2496047220	18420	18420	18420	18420	0
122	20231027	184500	2496047220	18420	18420	18420	18420	6036
123	20231027	184400	2496047220	18420	18420	18420	18420	0
124	20231027	184300	2496047220	18420	18420	18420	18420	0
125	20231027	184200	2496047220	18420	18420	18420	18420	0
126	20231027	184100	2496047220	18420	18420	18420	18420	0
127	20231027	184000	2496047220	18420	18420	18420	18420	0
128	20231027	183900	2496047220	18420	18420	18420	18420	0
129	20231027	183800	2496047220	18420	18420	18420	18420	0
130	20231027	183700	2496047220	18420	18420	18420	18420	0
131	20231027	183600	2496047220	18420	18420	18420	18420	0
132	20231027	183500	2496047220	18420	18420	18420	18420	0
133	20231027	183400	2496047220	18420	18420	18420	18420	0
134	20231027	183300	2496047220	18420	18420	18420	18420	0
135	20231027	183200	2496047220	18420	18420	18420	18420	0
136	20231027	183100	2496047220	18420	18420	18420	18420	0
137	20231027	183000	2496047220	18420	18420	18420	18420	0
138	20231027	182900	2496047220	18420	18420	18420	18420	0
139	20231027	182800	2496047220	18420	18420	18420	18420	0
140	20231027	182700	2496047220	18420	18420	18420	18420	0
141	20231027	182600	2496047220	18420	18420	18420	18420	0
142	20231027	182500	2496047220	18420	18420	18420	18420	0
143	20231027	182400	2496047220	18420	18420	18420	18420	0
144	20231027	182300	2496047220	18420	18420	18420	18420	0
145	20231027	182200	2496047220	18420	18420	18420	18420	0
146	20231027	182100	2496047220	18420	18420	18420	18420	0
147	20231027	182000	2496047220	18420	18420	18420	18420	0
148	20231027	181900	2496047220	18420	18420	18420	18420	0
149	20231027	181800	2496047220	18420	18420	18420	18420	0
150	20231027	181700	2496047220	18420	18420	18420	18420	0
151	20231027	181600	2496047220	18420	18420	18420	18420	0
152	20231027	181500	2496047220	18420	18420	18420	18420	6036
153	20231027	181400	2496047220	18420	18420	18420	18420	0
154	20231027	181300	2496047220	18420	18420	18420	18420	0
155	20231027	181200	2496047220	18420	18420	18420	18420	0
156	20231027	181100	2496047220	18420	18420	18420	18420	0
157	20231027	181000	2496047220	18420	18420	18420	18420	0
158	20231027	180900	2496047220	18420	18420	18420	18420	0
159	20231027	180800	2496047220	18420	18420	18420	18420	0
160	20231027	180700	2496047220	18420	18420	18420	18420	0
161	20231027	180600	2496047220	18420	18420	18420	18420	0
162	20231027	180500	2496047220	18420	18420	18420	18420	0
163	20231027	180400	2496047220	18420	18420	18420	18420	0
164	20231027	180300	2496047220	18420	18420	18420	18420	0
165	20231027	180200	2496047220	18420	18420	18420	18420	0
166	20231027	180100	2496047220	18420	18420	18420	18420	0
167	20231027	180000	2496047220	18420	18420	18420	18420	0
168	20231027	175900	2496047220	18420	18420	18420	18420	0
169	20231027	175800	2496047220	18420	18420	18420	18420	0
170	20231027	175700	2496047220	18420	18420	18420	18420	0
171	20231027	175600	2496047220	18420	18420	18420	18420	0
172	20231027	175500	2496047220	18420	18420	18420	18420	0
173	20231027	175400	2496047220	18420	18420	18420	18420	0
174	20231027	175300	2496047220	18420	18420	18420	18420	0
175	20231027	175200	2496047220	18420	18420	18420	18420	0
176	20231027	175100	2496047220	18420	18420	18420	18420	0
177	20231027	175000	2496047220	18420	18420	18420	18420	0
178	20231027	174900	2496047220	18420	18420	18420	18420	0
179	20231027	174800	2496047220	18420	18420	18420	18420	0
180	20231027	174700	2496047220	18420	18420	18420	18420	0
181	20231027	174600	2496047220	18420	18420	18420	18420	0
182	20231027	174500	2496047220	18420	18420	18420	18420	6036
183	20231027	174400	2496047220	18420	18420	18420	18420	0
184	20231027	174300	2496047220	18420	18420	18420	18420	0
185	20231027	174200	2496047220	18420	18420	18420	18420	0
186	20231027	174100	2496047220	18420	18420	18420	18420	0
187	20231027	174000	2496047220	18420	18420	18420	18420	0
188	20231027	173900	2496047220	18420	18420	18420	18420	0
189	20231027	173800	2496047220	18420	18420	18420	18420	0
190	20231027	173700	2496047220	18420	18420	18420	18420	0
191	20231027	173600	2496047220	18420	18420	18420	18420	0
192	20231027	173500	2496047220	18420	18420	18420	18420	0
193	20231027	173400	2496047220	18420	18420	18420	18420	0
194	20231027	173300	2496047220	18420	18420	18420	18420	0
195	20231027	173200	2496047220	18420	18420	18420	18420	0
196	20231027	173100	2496047220	18420	18420	18420	18420	0
197	20231027	173000	2496047220	18420	18420	18420	18420	0
198	20231027	172900	2496047220	18420	18420	18420	18420	0
199	20231027	172800	2496047220	18420	18420	18420	18420	0
200	20231027	172700	2496047220	18420	18420	18420	18420	0
201	20231027	172600	2496047220	18420	18420	18420	18420	0
202	20231027	172500	2496047220	18420	18420	18420	18420	0
203	20231027	172400	2496047220	18420	18420	18420	18420	0
204	20231027	172300	2496047220	18420	18420	18420	18420	0
205	20231027	172200	2496047220	18420	18420	18420	18420	0
206	20231027	172100	2496047220	18420	18420	18420	18420	0
207	20231027	172000	2496047220	18420	18420	18420	18420	0
208	20231027	171900	2496047220	18420	18420	18420	18420	0
209	20231027	171800	2496047220	18420	18420	18420	18420	0
210	20231027	171700	2496047220	18420	18420	18420	18420	0
211	20231027	171600	2496047220	18420	18420	18420	18420	0
212	20231027	171500	2496047220	18420	18420	18420	18420	6036
213	20231027	171400	2496047220	18420	18420	18420	18420	0
214	20231027	171300	2496047220	18420	18420	18420	18420	0
215	20231027	171200	2496047220	18420	18420	18420	18420	0
216	20231027	171100	2496047220	18420	18420	18420	18420	0
217	20231027	171000	2496047220	18420	18420	18420	18420	0
218	20231027	170900	2496047220	18420	18420	18420	18420	0
219	20231027	170800	2496047220	18420	18420	18420	18420	0
220	20231027	170700	2496047220	18420	18420	18420	18420	0
221	20231027	170600	2496047220	18420	18420	18420	18420	0
222	20231027	170500	2496047220	18420	18420	18420	18420	0
223	20231027	170400	2496047220	18420	18420	18420	18420	0
224	20231027	170300	2496047220	18420	18420	18420	18420	0
225	20231027	170200	2496047220	18420	18420	18420	18420	0
226	20231027	170100	2496047220	18420	18420	18420	18420	0
227	20231027	170000	2496047220	18420	18420	18420	18420	0
228	20231027	165900	2496047220	18420	18420	18420	18420	0
229	20231027	165800	2496047220	18420	18420	18420	18420	0
230	20231027	165700	2496047220	18420	18420	18420	18420	0
231	20231027	165600	2496047220	18420	18420	18420	18420	0
232	20231027	165500	2496047220	18420	18420	18420	18420	0
233	20231027	165400	2496047220	18420	18420	18420	18420	0
234	20231027	165300	2496047220	18420	18420	18420	18420	0
235	20231027	165200	2496047220	18420	18420	18420	18420	0
236	20231027	165100	2496047220	18420	18420	18420	18420	0
237	20231027	165000	2496047220	18420	18420	18420	18420	0
238	20231027	164900	2496047220	18420	18420	18420	18420	0
239	20231027	164800	2496047220	18420	18420	18420	18420	0
240	20231027	164700	2496047220	18420	18420	18420	18420	0
241	20231027	164600	2496047220	18420	18420	18420	18420	0
242	20231027	164500	2496047220	18420	18420	18420	18420	6036
243	20231027	164400	2496047220	18420	18420	18420	18420	0
244	20231027	164300	2496047220	18420	18420	18420	18420	0
245	20231027	164200	2496047220	18420	18420	18420	18420	0
246	20231027	164100	2496047220	18420	18420	18420	18420	0
247	20231027	164000	2496047220	18420	18420	18420	18420	0
248	20231027	163900	2496047220	18420	18420	18420	18420	0
249	20231027	163800	2496047220	18420	18420	18420	18420	0
250	20231027	163700	2496047220	18420	18420	18420	18420	0
251	20231027	163600	2496047220	18420	18420	18420	18420	0
252	20231027	163500	2496047220	18420	18420	18420	18420	0
253	20231027	163400	2496047220	18420	18420	18420	18420	0
254	20231027	163300	2496047220	18420	18420	18420	18420	0
255	20231027	163200	2496047220	18420	18420	18420	18420	0
256	20231027	163100	2496047220	18420	18420	18420	18420	0
257	20231027	163000	2496047220	18420	18420	18420	18420	0
258	20231027	162900	2496047220	18420	18420	18420	18420	0
259	20231027	162800	2496047220	18420	18420	18420	18420	0
260	20231027	162700	2496047220	18420	18420	18420	18420	0
261	20231027	162600	2496047220	18420	18420	18420	18420	0
262	20231027	162500	2496047220	18420	18420	18420	18420	0
263	20231027	162400	2496047220	18420	18420	18420	18420	0
264	20231027	162300	2496047220	18420	18420	18420	18420	0
265	20231027	162200	2496047220	18420	18420	18420	18420	0
266	20231027	162100	2496047220	18420	18420	18420	18420	0
267	20231027	162000	2496047220	18420	18420	18420	18420	0
268	20231027	161900	2496047220	18420	18420	18420	18420	0
269	20231027	161800	2496047220	18420	18420	18420	18420	0
270	20231027	161700	2496047220	18420	18420	18420	18420	0
271	20231027	161600	2496047220	18420	18420	18420	18420	0
272	20231027	161500	2496047220	18420	18420	18420	18420	6036
273	20231027	161400	2496047220	18420	18420	18420	18420	0
274	20231027	161300	2496047220	18420	18420	18420	18420	0
275	20231027	161200	2496047220	18420	18420	18420	18420	0
276	20231027	161100	2496047220	18420	18420	18420	18420	0
277	20231027	161000	2496047220	18420	18420	18420	18420	0
278	20231027	160900	2496047220	18420	18420	18420	18420	0
279	20231027	160800	2496047220	18420	18420	18420	18420	0
280	20231027	160700	2496047220	18420	18420	18420	18420	0
281	20231027	160600	2496047220	18420	18420	18420	18420	0
282	20231027	160500	2496047220	18420	18420	18420	18420	0
283	20231027	160400	2496047220	18420	18420	18420	18420	0
284	20231027	160300	2496047220	18420	18420	18420	18420	0
285	20231027	160200	2496047220	18420	18420	18420	18420	0
286	20231027	160100	2496047220	18420	18420	18420	18420	0
287	20231027	160000	2496047220	18420	18420	18420	18420	0
288	20231027	155900	2496047220	18420	18420	18420	18420	0
289	20231027	155800	2496047220	18420	18420	18420	18420	0
290	20231027	155700	2496047220	18420	18420	18420	18420	0
291	20231027	155600	2496047220	18420	18420	18420	18420	0
292	20231027	155500	2496047220	18420	18420	18420	18420	0
293	20231027	155400	2496047220	18420	18420	18420	18420	0
294	20231027	155300	2496047220	18420	18420	18420	18420	0
295	20231027	155200	2496047220	18420	18420	18420	18420	0
296	20231027	155100	2496047220	18420	18420	18420	18420	0
297	20231027	155000	2496047220	18420	18420	18420	18420	0
298	20231027	154900	2496047220	18420	18420	18420	18420	0
299	20231027	154800	2496047220	18420	18420	18420	18420	0
300	20231027	154700	2496047220	18420	18420	18420	18420	0
301	20231027	154600	2496047220	18420	18420	18420	18420	0
302	20231027	154500	2496047220	18420	18420	18420	18420	6036
303	20231027	154400	2496047220	18420	18420	18420	18420	0
304	20231027	154300	2496047220	18420	18420	18420	18420	0
305	20231027	154200	2496047220	18420	18420	18420	18420	0
306	20231027	154100	2496047220	18420	18420	18420	18420	0
307	20231027	154000	2496047220	18420	18420	18420	18420	0
308	20231027	153900	2496047220	18420	18420	18420	18420	0
309	20231027	153800	2496047220	18420	18420	18420	18420	0
310	20231027	153700	2496047220	18420	18420	18420	18420	0
311	20231027	153600	2496047220	18420	18420	18420	18420	0
312	20231027	153500	2496047220	18420	18420	18420	18420	0
313	20231027	153400	2496047220	18420	18420	18420	18420	0
314	20231027	153300	2496047220	18420	18420	18420	18420	0
315	20231027	153200	2496047220	18420	18420	18420	18420	0
316	20231027	153100	2496047220	18420	18420	18420	18420	0
317	20231027	153000	2496047220	18420	18420	18420	18420	6036
318	20231027	152900	2384864100	18490	18490	18490	18490	0
319	20231027	152800	2384864100	18490	18490	18490	18490	0
320	20231027	152700	2384864100	18490	18490	18490	18490	0
321	20231027	152600	2384864100	18490	18490	18490	18490	0
322	20231027	152500	2384864100	18490	18490	18490	18490	0
323	20231027	152400	2384864100	18490	18490	18490	18490	0
324	20231027	152300	2384864100	18490	18490	18490	18490	0
325	20231027	152200	2384864100	18490	18490	18490	18490	0
326	20231027	152100	2384864100	18490	18490	18490	18490	0
327	20231027	152000	2384864100	18490	18490	18490	18490	0
328	20231027	151900	2384864100	18490	18500	18500	18490	548
329	20231027	151800	2374726740	18500	18480	18500	18480	351
330	20231027	151700	2368236660	18490	18480	18490	18480	145
331	20231027	151600	2365556030	18490	18500	18500	18490	84
332	20231027	151500	2364002820	18500	18500	18500	18480	120
333	20231027	151400	2361783060	18520	18440	18520	18440	666
334	20231027	151300	2349484580	18430	18430	18430	18430	39
335	20231027	151200	2348765810	18430	18440	18450	18420	249
336	20231027	151100	2344173270	18440	18430	18470	18430	504
337	20231027	151000	2334882670	18430	18460	18470	18430	992
338	20231027	150900	2316583140	18460	18460	18460	18450	111
339	20231027	150800	2314534090	18510	18510	18510	18510	33
340	20231027	150700	2313923260	18520	18450	18520	18450	199
341	20231027	150600	2310243490	18540	18540	18540	18450	213
342	20231027	150500	2306294650	18450	18450	18450	18450	35
343	20231027	150400	2305648900	18450	18460	18530	18450	1031
344	20231027	150300	2286604620	18460	18460	18460	18460	85
345	20231027	150200	2285035520	18460	18470	18470	18460	105
346	20231027	150100	2283097000	18480	18530	18530	18480	125
347	20231027	150000	2280785920	18530	18540	18550	18530	181
348	20231027	145900	2277431100	18540	18470	18540	18470	34
349	20231027	145800	2276802980	18470	18500	18550	18470	60
350	20231027	145700	2275691980	18500	18570	18570	18500	93
351	20231027	145600	2273965940	18570	18580	18580	18570	14
352	20231027	145500	2273705860	18580	18480	18580	18480	1018
353	20231027	145400	2254831110	18540	18480	18540	18480	104
354	20231027	145300	2252905470	18540	18480	18540	18480	209
355	20231027	145200	2249036240	18480	18480	18480	18480	47
356	20231027	145100	2248167680	18480	18500	18500	18480	69
357	20231027	145000	2246891220	18510	18510	18510	18510	0
358	20231027	144900	2246891220	18510	18510	18510	18510	164
359	20231027	144800	2243855580	18480	18520	18520	18480	54
360	20231027	144700	2242857540	18490	18500	18500	18490	136
361	20231027	144600	2240342420	18500	18480	18500	18480	288
362	20231027	144500	2235018400	18480	18470	18480	18470	65
363	20231027	144400	2233817220	18480	18470	18480	18470	114
364	20231027	144300	2231711600	18470	18470	18470	18460	68
365	20231027	144200	2230455790	18480	18480	18480	18480	50
366	20231027	144100	2229531790	18490	18490	18490	18490	6
367	20231027	144000	2229420850	18480	18530	18530	18480	114
368	20231027	143900	2227312750	18540	18570	18580	18530	27
369	20231027	143800	2226811900	18570	18500	18580	18500	919
370	20231027	143700	2209772990	18500	18470	18500	18470	355
371	20231027	143600	2203209010	18470	18450	18470	18440	347
372	20231027	143500	2196805890	18450	18470	18470	18450	115
373	20231027	143400	2194682600	18470	18480	18480	18470	61
374	20231027	143300	2193555780	18470	18480	18490	18430	260
375	20231027	143200	2188757850	18480	18490	18490	18480	82
376	20231027	143100	2187241950	18490	18490	18490	18490	30
377	20231027	143000	2186687250	18500	18450	18510	18440	238
378	20231027	142900	2182284420	18450	18500	18510	18450	150
379	20231027	142800	2179509140	18510	18430	18510	18430	543
380	20231027	142700	2169477800	18420	18460	18460	18420	139
381	20231027	142600	2166916970	18490	18490	18490	18490	0
382	20231027	142500	2166916970	18490	18430	18490	18420	298
383	20231027	142400	2161418190	18430	18440	18440	18430	233
384	20231027	142300	2157123520	18450	18470	18470	18450	372
385	20231027	142200	2150255800	18470	18470	18470	18460	107
386	20231027	142100	2148279620	18490	18470	18490	18470	11
387	20231027	142000	2148076380	18480	18480	18480	18480	59
388	20231027	141900	2146986060	18500	18490	18500	18490	109
389	20231027	141800	2144970440	18480	18480	18490	18480	74
390	20231027	141700	2143602490	18480	18490	18500	18480	193
391	20231027	141600	2140034630	18480	18390	18480	18390	209
392	20231027	141500	2136181080	18390	18430	18430	18390	269
393	20231027	141400	2131230730	18430	18460	18460	18430	32
394	20231027	141300	2130640040	18440	18480	18480	18440	12
395	20231027	141200	2130418480	18510	18410	18510	18410	267
396	20231027	141100	2125502910	18400	18450	18510	18400	165
397	20231027	141000	2122463920	18510	18390	18510	18370	183
398	20231027	140900	2119092760	18390	18390	18400	18380	477
399	20231027	140800	2110322100	18400	18470	18470	18390	423
400	20231027	140700	2102532300	18470	18420	18470	18420	143
401	20231027	140600	2099895620	18420	18430	18430	18420	95
402	20231027	140500	2098145170	18430	18550	18550	18430	646
403	20231027	140400	2086205420	18550	18510	18570	18510	153
404	20231027	140300	2083369060	18510	18500	18510	18500	54
405	20231027	140200	2082369850	18500	18500	18550	18500	222
406	20231027	140100	2078258450	18500	18510	18510	18500	80
407	20231027	140000	2076777960	18510	18510	18510	18510	0
408	20231027	135900	2076777960	18510	18500	18610	18500	174
409	20231027	135800	2073544630	18600	18500	18630	18500	752
410	20231027	135700	2059602990	18500	18490	18500	18490	62
411	20231027	135600	2058456320	18490	18490	18490	18490	125
412	20231027	135500	2056145070	18490	18490	18490	18490	12
413	20231027	135400	2055923190	18500	18490	18500	18490	74
414	20231027	135300	2054554520	18490	18500	18500	18490	52
415	20231027	135200	2053592540	18500	18510	18510	18500	96
416	20231027	135100	2051816190	18500	18520	18520	18500	148
417	20231027	135000	2049077600	18530	18540	18540	18510	68
418	20231027	134900	2047817620	18540	18500	18570	18500	265
419	20231027	134800	2042904600	18510	18510	18510	18500	92
420	20231027	134700	2041202380	18520	18520	18520	18510	35
421	20231027	134600	2040554460	18530	18530	18530	18530	62
422	20231027	134500	2039405600	18530	18590	18590	18530	552
423	20231027	134400	2029152190	18580	18600	18630	18580	465
424	20231027	134300	2020500180	18600	18590	18600	18590	164
425	20231027	134200	2017451400	18590	18590	18590	18590	7
426	20231027	134100	2017321270	18590	18610	18610	18590	444
427	20231027	134000	2009064200	18610	18640	18660	18600	532
428	20231027	133900	1999143870	18640	18570	18640	18570	895
429	20231027	133800	1982509910	18570	18540	18630	18510	626
430	20231027	133700	1970874150	18550	18490	18550	18480	926
431	20231027	133600	1953728130	18480	18450	18480	18420	328
432	20231027	133500	1947668220	18450	18450	18450	18440	36
433	20231027	133400	1947004050	18460	18460	18460	18450	179
434	20231027	133300	1943699730	18450	18350	18460	18350	410
435	20231027	133200	1936155590	18350	18410	18410	18300	3025
436	20231027	133100	1880771090	18420	18410	18420	18370	3039
437	20231027	133000	1824936510	18410	18400	18410	18390	199
438	20231027	132900	1821276270	18400	18390	18400	18390	43
439	20231027	132800	1820485440	18390	18380	18390	18380	361
440	20231027	132700	1813847100	18380	18380	18390	18380	37
441	20231027	132600	1813167000	18390	18400	18400	18390	254
442	20231027	132500	1808495410	18400	18400	18400	18390	235
443	20231027	132400	1804171420	18390	18400	18400	18390	146
444	20231027	132300	1801485760	18400	18380	18410	18380	25
445	20231027	132200	1801025580	18390	18370	18390	18370	206
446	20231027	132100	1797238140	18380	18400	18400	18370	349
447	20231027	132000	1790821650	18410	18400	18450	18400	115
448	20231027	131900	1788701830	18460	18400	18460	18400	295
449	20231027	131800	1783271180	18390	18380	18390	18370	815
450	20231027	131700	1768289580	18380	18400	18410	18370	1659
451	20231027	131600	1737768380	18400	18410	18410	18400	92
452	20231027	131500	1736074690	18410	18420	18420	18400	898
453	20231027	131400	1719542190	18420	18490	18490	18410	1110
454	20231027	131300	1699038100	18490	18540	18540	18490	4450
455	20231027	131200	1616660220	18550	18540	18550	18540	197
456	20231027	131100	1613007790	18550	18540	18550	18540	266
457	20231027	131000	1608075480	18540	18540	18540	18540	69
458	20231027	130900	1606796220	18540	18540	18540	18540	2
459	20231027	130800	1606759140	18550	18550	18550	18540	12
460	20231027	130700	1606536550	18540	18550	18550	18540	88
461	20231027	130600	1604904900	18540	18540	18540	18540	4
462	20231027	130500	1604830740	18540	18540	18540	18540	1
463	20231027	130400	1604812200	18540	18540	18550	18540	205
464	20231027	130300	1601011490	18540	18550	18550	18540	14
465	20231027	130200	1600751870	18540	18520	18540	18520	414
466	20231027	130100	1593079830	18530	18530	18530	18520	16
467	20231027	130000	1592783410	18530	18530	18530	18530	464
468	20231027	125900	1584185490	18530	18540	18540	18530	54
469	20231027	125800	1583184420	18540	18530	18540	18530	171
470	20231027	125700	1580015280	18530	18540	18540	18530	94
471	20231027	125600	1578273360	18530	18550	18550	18530	2060
472	20231027	125500	1540062580	18560	18570	18570	18560	628
473	20231027	125400	1528406790	18570	18570	18570	18570	388
474	20231027	125300	1521201630	18580	18570	18580	18570	144
475	20231027	125200	1518526760	18570	18570	18580	18570	82
476	20231027	125100	1517003810	18570	18570	18570	18570	1
477	20231027	125000	1516985240	18570	18580	18580	18570	421
478	20231027	124900	1509163700	18580	18590	18600	18570	708
479	20231027	124800	1496003130	18600	18590	18600	18590	120
480	20231027	124700	1493772250	18590	18590	18590	18590	66
481	20231027	124600	1492545310	18600	18600	18600	18590	743
482	20231027	124500	1478725520	18600	18600	18600	18600	94
483	20231027	124400	1476977120	18610	18610	18620	18610	292
484	20231027	124300	1471542950	18610	18620	18620	18610	210
485	20231027	124200	1467632770	18620	18620	18620	18620	3
486	20231027	124100	1467576910	18620	18640	18640	18620	803
487	20231027	124000	1452614550	18640	18650	18650	18640	132
488	20231027	123900	1450154010	18650	18650	18650	18640	223
489	20231027	123800	1445995080	18650	18670	18670	18650	860
490	20231027	123700	1429948790	18660	18660	18670	18660	157
491	20231027	123600	1427019030	18670	18660	18670	18660	29
492	20231027	123500	1426477630	18660	18670	18670	18660	4
493	20231027	123400	1426402960	18660	18660	18670	18660	68
494	20231027	123300	1425134060	18660	18660	18670	18660	16
495	20231027	123200	1424835490	18660	18650	18660	18650	77
496	20231027	123100	1423398680	18660	18680	18680	18650	127
497	20231027	123000	1421028940	18680	18670	18680	18670	80
498	20231027	122900	1419534610	18680	18680	18680	18680	57
499	20231027	122800	1418469850	18670	18670	18680	18670	179
500	20231027	122700	1415126790	18680	18680	18680	18670	19
501	20231027	122600	1414771890	18670	18680	18680	18670	74
502	20231027	122500	1413389690	18680	18670	18680	18670	15
503	20231027	122400	1413109530	18670	18670	18680	18670	118
504	20231027	122300	1410906460	18670	18670	18670	18670	0
505	20231027	122200	1410906460	18670	18670	18680	18670	65
506	20231027	122100	1409692310	18720	18650	18720	18650	667
507	20231027	122000	1397227150	18660	18710	18710	18660	962
508	20231027	121900	1379255430	18710	18700	18710	18700	34
509	20231027	121800	1378619400	18710	18710	18710	18700	94
510	20231027	121700	1376861350	18700	18710	18710	18700	109
511	20231027	121600	1374822000	18710	18720	18720	18700	195
512	20231027	121500	1371173540	18710	18710	18720	18710	27
513	20231027	121400	1370668210	18720	18730	18730	18720	12
514	20231027	121300	1370443560	18730	18730	18730	18730	44
515	20231027	121200	1369619440	18730	18710	18740	18710	38
516	20231027	121100	1368907730	18710	18740	18740	18660	652
517	20231027	121000	1356714400	18740	18740	18740	18730	26
518	20231027	120900	1356227180	18730	18730	18740	18730	31
519	20231027	120800	1355646360	18730	18690	18750	18690	138
520	20231027	120700	1353063970	18700	18690	18700	18680	163
521	20231027	120600	1350017440	18680	18670	18680	18670	95
522	20231027	120500	1348243690	18660	18690	18690	18660	28
523	20231027	120400	1347720450	18700	18700	18710	18700	39
524	20231027	120300	1346990980	18700	18710	18710	18700	19
525	20231027	120200	1346635510	18700	18700	18710	18700	80
526	20231027	120100	1345139390	18710	18640	18710	18640	352
527	20231027	120000	1338569800	18640	18650	18650	18640	34
528	20231027	115900	1337935710	18650	18650	18650	18650	37
529	20231027	115800	1337245660	18660	18670	18670	18660	83
530	20231027	115700	1335696830	18660	18660	18670	18660	23
531	20231027	115600	1335267470	18660	18700	18700	18660	385
532	20231027	115500	1328072670	18710	18700	18710	18700	107
533	20231027	115400	1326071350	18700	18710	18710	18700	66
534	20231027	115300	1324836530	18710	18700	18710	18700	23
535	20231027	115200	1324406290	18710	18710	18710	18710	15
536	20231027	115100	1324125640	18720	18730	18750	18720	322
537	20231027	115000	1318090070	18720	18710	18730	18710	103
538	20231027	114900	1316161940	18720	18710	18720	18710	65
539	20231027	114800	1314945660	18710	18680	18730	18670	383
540	20231027	114700	1307785400	18680	18680	18680	18670	21
541	20231027	114600	1307393150	18680	18680	18680	18680	194
542	20231027	114500	1303769230	18670	18680	18690	18670	102
543	20231027	114400	1301863890	18690	18670	18690	18670	99
544	20231027	114300	1300014590	18680	18680	18680	18680	15
545	20231027	114200	1299734390	18680	18690	18690	18670	33
546	20231027	114100	1299117690	18700	18700	18700	18700	29
547	20231027	114000	1298575390	18690	18700	18700	18690	6
548	20231027	113900	1298463220	18690	18690	18700	18690	101
549	20231027	113800	1296575270	18700	18680	18700	18680	87
550	20231027	113700	1294949040	18690	18670	18690	18670	99
551	20231027	113600	1293099660	18670	18650	18670	18650	256
552	20231027	113500	1288321180	18650	18650	18660	18650	80
553	20231027	113400	1286829150	18650	18660	18660	18650	187
554	20231027	113300	1283339840	18660	18650	18660	18650	168
555	20231027	113200	1280204980	18650	18660	18660	18650	86
556	20231027	113100	1278600880	18650	18660	18660	18650	99
557	20231027	113000	1276754240	18650	18630	18670	18630	1059
558	20231027	112900	1257014450	18630	18630	18630	18630	299
559	20231027	112800	1251444080	18640	18630	18640	18630	20
560	20231027	112700	1251071330	18630	18620	18630	18620	135
561	20231027	112600	1248556400	18620	18630	18630	18620	238
562	20231027	112500	1244122470	18640	18660	18660	18640	395
563	20231027	112400	1236758590	18660	18660	18660	18650	127
564	20231027	112300	1234389780	18650	18650	18660	18650	455
565	20231027	112200	1225903000	18650	18660	18660	18640	672
566	20231027	112100	1213374540	18660	18650	18660	18650	22
567	20231027	112000	1212964040	18660	18650	18660	18650	26
568	20231027	111900	1212478930	18650	18650	18650	18650	73
569	20231027	111800	1211117480	18660	18660	18660	18660	33
570	20231027	111700	1210501700	18650	18640	18660	18640	319
571	20231027	111600	1204552440	18640	18640	18640	18630	262
572	20231027	111500	1199669620	18630	18640	18640	18630	12
573	20231027	111400	1199446050	18630	18640	18640	18630	225
574	20231027	111300	1195253850	18610	18610	18610	18610	2
575	20231027	111200	1195216630	18610	18660	18660	18600	2286
576	20231027	111100	1152677540	18650	18670	18670	18650	573
577	20231027	111000	1141987840	18660	18690	18690	18660	2113
578	20231027	110900	1102530210	18690	18720	18720	18690	984
579	20231027	110800	1084122220	18720	18730	18730	18720	66
580	20231027	110700	1082886390	18730	18730	18730	18720	41
581	20231027	110600	1082118470	18720	18720	18720	18720	64
582	20231027	110500	1080920390	18730	18760	18760	18730	2453
583	20231027	110400	1034971340	18770	18760	18770	18760	52
584	20231027	110300	1033995510	18760	18760	18760	18760	98
585	20231027	110200	1032157030	18760	18750	18760	18740	278
586	20231027	110100	1026943760	18750	18750	18750	18750	229
587	20231027	110000	1022650010	18760	18750	18760	18750	48
588	20231027	105900	1021749990	18750	18750	18750	18750	213
589	20231027	105800	1017756240	18750	18770	18770	18740	307
590	20231027	105700	1011998840	18770	18800	18820	18770	1098
591	20231027	105600	991378030	18790	18820	18820	18780	1295
592	20231027	105500	967012760	18830	18830	18840	18830	60
593	20231027	105400	965882700	18830	18840	18840	18810	73
594	20231027	105300	964508810	18800	18850	18860	18800	1073
595	20231027	105200	944283520	18850	18860	18880	18850	314
596	20231027	105100	938358340	18860	18860	18860	18860	33
597	20231027	105000	937735960	18840	18810	18850	18810	353
598	20231027	104900	931085780	18840	18750	18840	18750	538
599	20231027	104800	920966360	18820	18750	18820	18750	160
600	20231027	104700	917962460	18750	18840	18840	18750	389
601	20231027	104600	910654540	18840	18860	18860	18840	332
602	20231027	104500	904397130	18880	18870	18880	18870	625
603	20231027	104400	892603150	18880	18870	18880	18870	87
604	20231027	104300	890960810	18870	18860	18870	18860	165
605	20231027	104200	887847650	18840	18860	18890	18840	879
606	20231027	104100	871253680	18860	18850	18860	18850	296
607	20231027	104000	865672040	18850	18840	18850	18840	148
608	20231027	103900	862883040	18850	18840	18850	18840	22
609	20231027	103800	862468400	18850	18840	18850	18840	117
610	20231027	103700	860263380	18830	18790	18840	18790	276
611	20231027	103600	855072030	18780	18760	18790	18760	161
612	20231027	103500	852049460	18760	18840	18850	18760	252
613	20231027	103400	847303930	18850	18860	18860	18850	404
614	20231027	103300	839688120	18850	18840	18850	18830	369
615	20231027	103200	832735380	18840	18830	18840	18800	105
616	20231027	103100	830758490	18830	18840	18840	18830	189
617	20231027	103000	827199590	18830	18860	18860	18830	585
618	20231027	102900	816176630	18850	18840	18850	18840	126
619	20231027	102800	813801550	18850	18850	18850	18850	40
620	20231027	102700	813047550	18840	18840	18840	18840	8
621	20231027	102600	812896830	18900	18900	18960	18900	1438
622	20231027	102500	785711290	18960	18920	18960	18920	221
623	20231027	102400	781524990	18900	18940	18940	18900	295
624	20231027	102300	775947510	18900	18840	18900	18840	108
625	20231027	102200	773907020	18850	18990	18990	18850	181
626	20231027	102100	770480090	18990	18990	18990	18990	106
627	20231027	102000	768467150	18980	18980	18990	18980	510
628	20231027	101900	758786140	18980	18980	18980	18980	61
629	20231027	101800	757628360	18960	18980	18990	18960	761
630	20231027	101700	743186650	18980	18980	18980	18960	333
631	20231027	101600	736871270	18900	18850	18980	18850	1099
632	20231027	101500	716080110	18860	18850	18860	18850	67
633	20231027	101400	714816940	18850	18850	18850	18850	30
634	20231027	101300	714251440	18850	18870	18870	18840	136
635	20231027	101200	711686600	18870	18870	18870	18870	13
636	20231027	101100	711441290	18870	18750	18880	18720	374
637	20231027	101000	704404660	18760	18870	18870	18760	110
638	20231027	100900	702337220	18890	18830	18900	18830	521
639	20231027	100800	692509070	18830	18810	18830	18810	194
640	20231027	100700	688859190	18810	18810	18810	18800	86
641	20231027	100600	687242190	18810	18790	18810	18790	417
642	20231027	100500	679406290	18780	18780	18790	18780	180
643	20231027	100400	676025490	18770	18800	18800	18770	123
644	20231027	100300	673713390	18810	18790	18810	18750	104
645	20231027	100200	671758920	18780	18750	18780	18750	31
646	20231027	100100	671177540	18810	18710	18830	18710	216
647	20231027	100000	667127320	18710	18670	18710	18670	97
648	20231027	095900	665314130	18720	18720	18730	18720	56
649	20231027	095800	664265710	18680	18710	18730	18670	74
650	20231027	095700	662881940	18710	18700	18710	18670	242
651	20231027	095600	658357720	18700	18710	18720	18700	58
652	20231027	095500	657272520	18710	18670	18710	18670	23
653	20231027	095400	656842720	18680	18730	18730	18670	229
654	20231027	095300	652559490	18740	18840	18840	18730	145
655	20231027	095200	649838780	18770	18830	18830	18770	124
656	20231027	095100	647504800	18830	18770	18830	18760	184
657	20231027	095000	644044230	18760	18750	18850	18750	282
658	20231027	094900	638742880	18760	18730	18760	18720	58
659	20231027	094800	637656470	18730	18720	18730	18710	74
660	20231027	094700	636271210	18660	18690	18740	18640	147
661	20231027	094600	633524420	18700	18670	18760	18670	952
662	20231027	094500	615723950	18650	18650	18650	18620	131
663	20231027	094400	613282270	18670	18660	18750	18660	979
664	20231027	094300	594995820	18660	18600	18760	18600	1192
665	20231027	094200	572777420	18600	18610	18620	18600	56
666	20231027	094100	571735280	18620	18640	18640	18620	67
667	20231027	094000	570487260	18640	18630	18640	18610	48
668	20231027	093900	569593060	18620	18640	18680	18620	275
669	20231027	093800	564463210	18620	18610	18620	18610	195
670	20231027	093700	560833300	18610	18600	18610	18600	81
671	20231027	093600	559326670	18620	18660	18670	18620	850
672	20231027	093500	543483700	18670	18660	18670	18660	16
673	20231027	093400	543185010	18660	18740	18760	18660	198
674	20231027	093300	539483130	18780	18700	18780	18700	15
675	20231027	093200	539202440	18660	18790	18790	18660	72
676	20231027	093100	537850580	18780	18660	18810	18640	361
677	20231027	093000	531096220	18830	18690	18830	18620	1243
678	20231027	092900	507839300	18590	18700	18700	18590	195
679	20231027	092800	504194640	18700	18600	18700	18580	2258
680	20231027	092700	462001700	18710	18560	18710	18550	233
681	20231027	092600	457658560	18550	18580	18640	18550	676
682	20231027	092500	445105070	18570	18580	18600	18570	638
683	20231027	092400	433252070	18590	18660	18660	18580	262
684	20231027	092300	428379290	18660	18550	18660	18550	1046
685	20231027	092200	408938180	18540	18620	18620	18530	2314
686	20231027	092100	365911930	18640	18640	18640	18630	336
687	20231027	092000	359650340	18640	18650	18650	18640	203
688	20231027	091900	355865740	18650	18680	18690	18650	572
689	20231027	091800	345186250	18690	18700	18720	18680	1322
690	20231027	091700	320468250	18700	18870	18870	18700	1708
691	20231027	091600	288417890	18850	18860	18890	18840	408
692	20231027	091500	280718120	18860	18840	18880	18820	448
693	20231027	091400	272268840	18840	18900	18900	18840	875
694	20231027	091300	255763040	18900	18940	18940	18860	300
695	20231027	091200	250090820	18930	18980	18980	18930	401
696	20231027	091100	242481350	18990	19000	19000	18940	575
697	20231027	091000	231557260	19070	19120	19120	19070	148
698	20231027	090900	228734710	18990	19040	19040	18850	704
699	20231027	090800	215378470	19040	19100	19150	19030	874
700	20231027	090700	198671920	19140	19130	19150	19040	352
701	20231027	090600	191936560	19140	19040	19150	19040	338
702	20231027	090500	185479190	19150	19160	19160	19040	446
703	20231027	090400	176941850	19160	19110	19180	19060	1232
704	20231027	090300	153345960	19130	19090	19170	19090	945
705	20231027	090200	135265290	19060	19140	19150	19060	537
706	20231027	090100	125003810	19130	19080	19130	19020	2540
707	20231027	090000	76503160	19080	19080	19090	19010	4011