KissMeData/005940/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	184600	3270100730	9740	9740	9740	9740	40966
3	20231030	184500	3270100730	9740	9740	9740	9740	0
4	20231030	184400	3270100730	9740	9740	9740	9740	0
5	20231030	184300	3270100730	9740	9740	9740	9740	0
6	20231030	184200	3270100730	9740	9740	9740	9740	0
7	20231030	184100	3270100730	9740	9740	9740	9740	0
8	20231030	184000	3270100730	9740	9740	9740	9740	0
9	20231030	183900	3270100730	9740	9740	9740	9740	0
10	20231030	183800	3270100730	9740	9740	9740	9740	0
11	20231030	183700	3270100730	9740	9740	9740	9740	0
12	20231030	183600	3270100730	9740	9740	9740	9740	0
13	20231030	183500	3270100730	9740	9740	9740	9740	0
14	20231030	183400	3270100730	9740	9740	9740	9740	0
15	20231030	183300	3270100730	9740	9740	9740	9740	0
16	20231030	183200	3270100730	9740	9740	9740	9740	0
17	20231030	183100	3270100730	9740	9740	9740	9740	0
18	20231030	183000	3270100730	9740	9740	9740	9740	0
19	20231030	182900	3270100730	9740	9740	9740	9740	0
20	20231030	182800	3270100730	9740	9740	9740	9740	0
21	20231030	182700	3270100730	9740	9740	9740	9740	0
22	20231030	182600	3270100730	9740	9740	9740	9740	0
23	20231030	182500	3270100730	9740	9740	9740	9740	0
24	20231030	182400	3270100730	9740	9740	9740	9740	0
25	20231030	182300	3270100730	9740	9740	9740	9740	0
26	20231030	182200	3270100730	9740	9740	9740	9740	0
27	20231030	182100	3270100730	9740	9740	9740	9740	0
28	20231030	182000	3270100730	9740	9740	9740	9740	0
29	20231030	181900	3270100730	9740	9740	9740	9740	0
30	20231030	181800	3270100730	9740	9740	9740	9740	0
31	20231030	181700	3270100730	9740	9740	9740	9740	0
32	20231030	181600	3270100730	9740	9740	9740	9740	40966
33	20231030	181500	3270100730	9740	9740	9740	9740	0
34	20231030	181400	3270100730	9740	9740	9740	9740	0
35	20231030	181300	3270100730	9740	9740	9740	9740	0
36	20231030	181200	3270100730	9740	9740	9740	9740	0
37	20231030	181100	3270100730	9740	9740	9740	9740	0
38	20231030	181000	3270100730	9740	9740	9740	9740	0
39	20231030	180900	3270100730	9740	9740	9740	9740	0
40	20231030	180800	3270100730	9740	9740	9740	9740	0
41	20231030	180700	3270100730	9740	9740	9740	9740	0
42	20231030	180600	3270100730	9740	9740	9740	9740	0
43	20231030	180500	3270100730	9740	9740	9740	9740	0
44	20231030	180400	3270100730	9740	9740	9740	9740	0
45	20231030	180300	3270100730	9740	9740	9740	9740	0
46	20231030	180200	3270100730	9740	9740	9740	9740	0
47	20231030	180100	3270100730	9740	9740	9740	9740	0
48	20231030	180000	3270100730	9740	9740	9740	9740	0
49	20231030	175900	3270100730	9740	9740	9740	9740	0
50	20231030	175800	3270100730	9740	9740	9740	9740	0
51	20231030	175700	3270100730	9740	9740	9740	9740	0
52	20231030	175600	3270100730	9740	9740	9740	9740	0
53	20231030	175500	3270100730	9740	9740	9740	9740	0
54	20231030	175400	3270100730	9740	9740	9740	9740	0
55	20231030	175300	3270100730	9740	9740	9740	9740	0
56	20231030	175200	3270100730	9740	9740	9740	9740	0
57	20231030	175100	3270100730	9740	9740	9740	9740	0
58	20231030	175000	3270100730	9740	9740	9740	9740	0
59	20231030	174900	3270100730	9740	9740	9740	9740	0
60	20231030	174800	3270100730	9740	9740	9740	9740	0
61	20231030	174700	3270100730	9740	9740	9740	9740	0
62	20231030	174600	3270100730	9740	9740	9740	9740	40966
63	20231030	174500	3270100730	9740	9740	9740	9740	0
64	20231030	174400	3270100730	9740	9740	9740	9740	0
65	20231030	174300	3270100730	9740	9740	9740	9740	0
66	20231030	174200	3270100730	9740	9740	9740	9740	0
67	20231030	174100	3270100730	9740	9740	9740	9740	0
68	20231030	174000	3270100730	9740	9740	9740	9740	0
69	20231030	173900	3270100730	9740	9740	9740	9740	0
70	20231030	173800	3270100730	9740	9740	9740	9740	0
71	20231030	173700	3270100730	9740	9740	9740	9740	0
72	20231030	173600	3270100730	9740	9740	9740	9740	0
73	20231030	173500	3270100730	9740	9740	9740	9740	0
74	20231030	173400	3270100730	9740	9740	9740	9740	0
75	20231030	173300	3270100730	9740	9740	9740	9740	0
76	20231030	173200	3270100730	9740	9740	9740	9740	0
77	20231030	173100	3270100730	9740	9740	9740	9740	0
78	20231030	173000	3270100730	9740	9740	9740	9740	0
79	20231030	172900	3270100730	9740	9740	9740	9740	0
80	20231030	172800	3270100730	9740	9740	9740	9740	0
81	20231030	172700	3270100730	9740	9740	9740	9740	0
82	20231030	172600	3270100730	9740	9740	9740	9740	0
83	20231030	172500	3270100730	9740	9740	9740	9740	0
84	20231030	172400	3270100730	9740	9740	9740	9740	0
85	20231030	172300	3270100730	9740	9740	9740	9740	0
86	20231030	172200	3270100730	9740	9740	9740	9740	0
87	20231030	172100	3270100730	9740	9740	9740	9740	0
88	20231030	172000	3270100730	9740	9740	9740	9740	0
89	20231030	171900	3270100730	9740	9740	9740	9740	0
90	20231030	171800	3270100730	9740	9740	9740	9740	0
91	20231030	171700	3270100730	9740	9740	9740	9740	0
92	20231030	171600	3270100730	9740	9740	9740	9740	40966
93	20231030	171500	3270100730	9740	9740	9740	9740	0
94	20231030	171400	3270100730	9740	9740	9740	9740	0
95	20231030	171300	3270100730	9740	9740	9740	9740	0
96	20231030	171200	3270100730	9740	9740	9740	9740	0
97	20231030	171100	3270100730	9740	9740	9740	9740	0
98	20231030	171000	3270100730	9740	9740	9740	9740	0
99	20231030	170900	3270100730	9740	9740	9740	9740	0
100	20231030	170800	3270100730	9740	9740	9740	9740	0
101	20231030	170700	3270100730	9740	9740	9740	9740	0
102	20231030	170600	3270100730	9740	9740	9740	9740	0
103	20231030	170500	3270100730	9740	9740	9740	9740	0
104	20231030	170400	3270100730	9740	9740	9740	9740	0
105	20231030	170300	3270100730	9740	9740	9740	9740	0
106	20231030	170200	3270100730	9740	9740	9740	9740	0
107	20231030	170100	3270100730	9740	9740	9740	9740	0
108	20231030	170000	3270100730	9740	9740	9740	9740	0
109	20231030	165900	3270100730	9740	9740	9740	9740	0
110	20231030	165800	3270100730	9740	9740	9740	9740	0
111	20231030	165700	3270100730	9740	9740	9740	9740	0
112	20231030	165600	3270100730	9740	9740	9740	9740	0
113	20231030	165500	3270100730	9740	9740	9740	9740	0
114	20231030	165400	3270100730	9740	9740	9740	9740	0
115	20231030	165300	3270100730	9740	9740	9740	9740	0
116	20231030	165200	3270100730	9740	9740	9740	9740	0
117	20231030	165100	3270100730	9740	9740	9740	9740	0
118	20231030	165000	3270100730	9740	9740	9740	9740	0
119	20231030	164900	3270100730	9740	9740	9740	9740	0
120	20231030	164800	3270100730	9740	9740	9740	9740	0
121	20231030	164700	3270100730	9740	9740	9740	9740	0
122	20231030	164600	3270100730	9740	9740	9740	9740	40966
123	20231030	164500	3270100730	9740	9740	9740	9740	0
124	20231030	164400	3270100730	9740	9740	9740	9740	0
125	20231030	164300	3270100730	9740	9740	9740	9740	0
126	20231030	164200	3270100730	9740	9740	9740	9740	0
127	20231030	164100	3270100730	9740	9740	9740	9740	0
128	20231030	164000	3270100730	9740	9740	9740	9740	0
129	20231030	163900	3270100730	9740	9740	9740	9740	0
130	20231030	163800	3270100730	9740	9740	9740	9740	0
131	20231030	163700	3270100730	9740	9740	9740	9740	0
132	20231030	163600	3270100730	9740	9740	9740	9740	0
133	20231030	163500	3270100730	9740	9740	9740	9740	0
134	20231030	163400	3270100730	9740	9740	9740	9740	0
135	20231030	163300	3270100730	9740	9740	9740	9740	0
136	20231030	163200	3270100730	9740	9740	9740	9740	0
137	20231030	163100	3270100730	9740	9740	9740	9740	0
138	20231030	163000	3270100730	9740	9740	9740	9740	0
139	20231030	162900	3270100730	9740	9740	9740	9740	0
140	20231030	162800	3270100730	9740	9740	9740	9740	0
141	20231030	162700	3270100730	9740	9740	9740	9740	0
142	20231030	162600	3270100730	9740	9740	9740	9740	0
143	20231030	162500	3270100730	9740	9740	9740	9740	0
144	20231030	162400	3270100730	9740	9740	9740	9740	0
145	20231030	162300	3270100730	9740	9740	9740	9740	0
146	20231030	162200	3270100730	9740	9740	9740	9740	0
147	20231030	162100	3270100730	9740	9740	9740	9740	0
148	20231030	162000	3270100730	9740	9740	9740	9740	0
149	20231030	161900	3270100730	9740	9740	9740	9740	0
150	20231030	161800	3270100730	9740	9740	9740	9740	0
151	20231030	161700	3270100730	9740	9740	9740	9740	0
152	20231030	161600	3270100730	9740	9740	9740	9740	40966
153	20231030	161500	3270100730	9740	9740	9740	9740	0
154	20231030	161400	3270100730	9740	9740	9740	9740	0
155	20231030	161300	3270100730	9740	9740	9740	9740	0
156	20231030	161200	3270100730	9740	9740	9740	9740	0
157	20231030	161100	3270100730	9740	9740	9740	9740	0
158	20231030	161000	3270100730	9740	9740	9740	9740	0
159	20231030	160900	3270100730	9740	9740	9740	9740	0
160	20231030	160800	3270100730	9740	9740	9740	9740	0
161	20231030	160700	3270100730	9740	9740	9740	9740	0
162	20231030	160600	3270100730	9740	9740	9740	9740	0
163	20231030	160500	3270100730	9740	9740	9740	9740	0
164	20231030	160400	3270100730	9740	9740	9740	9740	0
165	20231030	160300	3270100730	9740	9740	9740	9740	0
166	20231030	160200	3270100730	9740	9740	9740	9740	0
167	20231030	160100	3270100730	9740	9740	9740	9740	0
168	20231030	160000	3270100730	9740	9740	9740	9740	0
169	20231030	155900	3270100730	9740	9740	9740	9740	0
170	20231030	155800	3270100730	9740	9740	9740	9740	0
171	20231030	155700	3270100730	9740	9740	9740	9740	0
172	20231030	155600	3270100730	9740	9740	9740	9740	0
173	20231030	155500	3270100730	9740	9740	9740	9740	0
174	20231030	155400	3270100730	9740	9740	9740	9740	0
175	20231030	155300	3270100730	9740	9740	9740	9740	0
176	20231030	155200	3270100730	9740	9740	9740	9740	0
177	20231030	155100	3270100730	9740	9740	9740	9740	0
178	20231030	155000	3270100730	9740	9740	9740	9740	0
179	20231030	154900	3270100730	9740	9740	9740	9740	0
180	20231030	154800	3270100730	9740	9740	9740	9740	0
181	20231030	154700	3270100730	9740	9740	9740	9740	0
182	20231030	154600	3270100730	9740	9740	9740	9740	40966
183	20231030	154500	3270100730	9740	9740	9740	9740	0
184	20231030	154400	3270100730	9740	9740	9740	9740	0
185	20231030	154300	3270100730	9740	9740	9740	9740	0
186	20231030	154200	3270100730	9740	9740	9740	9740	0
187	20231030	154100	3270100730	9740	9740	9740	9740	0
188	20231030	154000	3270100730	9740	9740	9740	9740	0
189	20231030	153900	3270100730	9740	9740	9740	9740	0
190	20231030	153800	3270100730	9740	9740	9740	9740	0
191	20231030	153700	3270100730	9740	9740	9740	9740	0
192	20231030	153600	3270100730	9740	9740	9740	9740	0
193	20231030	153500	3270100730	9740	9740	9740	9740	0
194	20231030	153400	3270100730	9740	9740	9740	9740	0
195	20231030	153300	3270100730	9740	9740	9740	9740	0
196	20231030	153200	3270100730	9740	9740	9740	9740	0
197	20231030	153100	3270100730	9740	9740	9740	9740	0
198	20231030	153000	3270100730	9740	9740	9740	9740	40966
199	20231030	152900	2871091890	9750	9750	9750	9750	0
200	20231030	152800	2871091890	9750	9750	9750	9750	0
201	20231030	152700	2871091890	9750	9750	9750	9750	0
202	20231030	152600	2871091890	9750	9750	9750	9750	0
203	20231030	152500	2871091890	9750	9750	9750	9750	0
204	20231030	152400	2871091890	9750	9750	9750	9750	0
205	20231030	152300	2871091890	9750	9750	9750	9750	0
206	20231030	152200	2871091890	9750	9750	9750	9750	0
207	20231030	152100	2871091890	9750	9750	9750	9750	0
208	20231030	152000	2871091890	9750	9750	9750	9750	0
209	20231030	151900	2871091890	9750	9730	9750	9720	1477
210	20231030	151800	2856707290	9730	9720	9730	9720	1795
211	20231030	151700	2839243330	9720	9730	9730	9720	1423
212	20231030	151600	2825403430	9730	9730	9730	9720	630
213	20231030	151500	2819274630	9720	9730	9730	9720	372
214	20231030	151400	2815656760	9720	9730	9730	9720	444
215	20231030	151300	2811339980	9730	9730	9730	9730	190
216	20231030	151200	2809491280	9730	9720	9730	9720	1132
217	20231030	151100	2798488230	9720	9720	9720	9720	475
218	20231030	151000	2793871230	9720	9720	9730	9720	4090
219	20231030	150900	2754116340	9730	9710	9730	9710	4349
220	20231030	150800	2711845540	9720	9710	9720	9710	703
221	20231030	150700	2705016590	9720	9720	9720	9710	1269
222	20231030	150600	2692687290	9720	9720	9720	9710	541
223	20231030	150500	2687431630	9720	9720	9720	9710	664
224	20231030	150400	2680981830	9720	9720	9720	9710	1759
225	20231030	150300	2663886460	9720	9720	9720	9710	1682
226	20231030	150200	2647539510	9720	9720	9720	9710	591
227	20231030	150100	2641799380	9710	9710	9720	9710	525
228	20231030	150000	2636700930	9710	9720	9720	9710	276
229	20231030	145900	2634020840	9710	9720	9720	9710	190
230	20231030	145800	2632175860	9720	9710	9720	9710	136
231	20231030	145700	2630855120	9720	9730	9730	9710	4105
232	20231030	145600	2590955550	9720	9720	9730	9720	415
233	20231030	145500	2586921740	9730	9720	9730	9720	258
234	20231030	145400	2584413660	9720	9730	9730	9720	415
235	20231030	145300	2580379750	9730	9730	9730	9720	357
236	20231030	145200	2576909050	9730	9730	9730	9720	618
237	20231030	145100	2570900520	9730	9720	9730	9720	358
238	20231030	145000	2567419080	9720	9730	9730	9720	512
239	20231030	144900	2562439820	9720	9720	9730	9720	513
240	20231030	144800	2557452780	9730	9730	9730	9720	447
241	20231030	144700	2553106240	9720	9730	9730	9720	606
242	20231030	144600	2547212380	9730	9730	9730	9720	167
243	20231030	144500	2545588430	9730	9720	9730	9720	1385
244	20231030	144400	2532125610	9730	9730	9730	9720	143
245	20231030	144300	2530734910	9730	9720	9730	9720	202
246	20231030	144200	2528770950	9730	9730	9730	9720	329
247	20231030	144100	2525571450	9730	9730	9730	9730	435
248	20231030	144000	2521338900	9730	9730	9730	9720	295
249	20231030	143900	2518470090	9720	9730	9730	9720	120
250	20231030	143800	2517303500	9720	9720	9730	9720	262
251	20231030	143700	2514755810	9730	9730	9730	9720	168
252	20231030	143600	2513121780	9720	9720	9730	9720	626
253	20231030	143500	2507031000	9720	9720	9730	9720	978
254	20231030	143400	2497519540	9720	9730	9730	9720	86
255	20231030	143300	2496683260	9720	9720	9730	9720	762
256	20231030	143200	2489276570	9720	9720	9730	9720	204
257	20231030	143100	2487293630	9720	9720	9730	9720	273
258	20231030	143000	2484639130	9730	9720	9730	9720	622
259	20231030	142900	2478589250	9720	9720	9730	9720	783
260	20231030	142800	2470976310	9720	9720	9730	9720	257
261	20231030	142700	2468478080	9720	9720	9730	9720	206
262	20231030	142600	2466475720	9720	9720	9720	9720	686
263	20231030	142500	2459807800	9720	9720	9730	9720	81
264	20231030	142400	2459020410	9720	9730	9730	9720	313
265	20231030	142300	2455978040	9720	9720	9730	9720	2267
266	20231030	142200	2433942770	9720	9720	9730	9720	182
267	20231030	142100	2432172750	9720	9720	9730	9720	235
268	20231030	142000	2429888510	9730	9720	9730	9720	429
269	20231030	141900	2425718520	9720	9720	9730	9720	229
270	20231030	141800	2423492570	9720	9720	9720	9720	293
271	20231030	141700	2420644610	9720	9720	9730	9720	260
272	20231030	141600	2418117370	9720	9730	9730	9720	76
273	20231030	141500	2417378600	9730	9730	9730	9720	288
274	20231030	141400	2414578390	9720	9730	9730	9720	258
275	20231030	141300	2412069540	9720	9730	9730	9720	302
276	20231030	141200	2409133600	9730	9720	9730	9720	305
277	20231030	141100	2406167830	9720	9730	9730	9720	1333
278	20231030	141000	2393210930	9720	9730	9730	9720	196
279	20231030	140900	2391305760	9730	9730	9730	9720	146
280	20231030	140800	2389885770	9730	9720	9730	9720	379
281	20231030	140700	2386200250	9730	9730	9730	9720	213
282	20231030	140600	2384129470	9730	9720	9730	9720	321
283	20231030	140500	2381008180	9730	9730	9730	9720	494
284	20231030	140400	2376204420	9730	9730	9730	9720	142
285	20231030	140300	2374823500	9720	9720	9720	9720	81
286	20231030	140200	2374036180	9720	9730	9730	9720	307
287	20231030	140100	2371051190	9720	9720	9730	9720	421
288	20231030	140000	2366959050	9720	9720	9730	9720	301
289	20231030	135900	2364033260	9720	9730	9740	9720	3874
290	20231030	135800	2326339600	9730	9740	9740	9730	202
291	20231030	135700	2324374090	9740	9730	9740	9730	918
292	20231030	135600	2315440480	9730	9740	9740	9730	280
293	20231030	135500	2312714620	9740	9740	9740	9730	239
294	20231030	135400	2310387210	9730	9740	9740	9730	145
295	20231030	135300	2308975840	9730	9740	9740	9730	148
296	20231030	135200	2307535330	9740	9740	9740	9730	305
297	20231030	135100	2304565640	9740	9740	9740	9730	242
298	20231030	135000	2302209810	9740	9740	9740	9730	601
299	20231030	134900	2296360220	9730	9740	9740	9730	217
300	20231030	134800	2294247730	9740	9740	9740	9730	267
301	20231030	134700	2291648200	9740	9730	9740	9730	578
302	20231030	134600	2286021830	9730	9740	9740	9730	364
303	20231030	134500	2282479060	9730	9740	9740	9730	305
304	20231030	134400	2279511320	9740	9730	9740	9730	16
305	20231030	134300	2279355600	9730	9740	9740	9730	118
306	20231030	134200	2278207430	9730	9740	9740	9730	112
307	20231030	134100	2277117660	9740	9740	9740	9730	55
308	20231030	134000	2276582440	9730	9730	9730	9730	139
309	20231030	133900	2275229970	9730	9720	9740	9710	3447
310	20231030	133800	2241717930	9720	9710	9720	9710	372
311	20231030	133700	2238103430	9720	9720	9730	9720	2072
312	20231030	133600	2217959570	9720	9720	9730	9720	630
313	20231030	133500	2211835930	9720	9720	9730	9720	181
314	20231030	133400	2210076570	9720	9730	9730	9720	175
315	20231030	133300	2208375370	9720	9730	9740	9720	4605
316	20231030	133200	2163569700	9730	9740	9740	9730	363
317	20231030	133100	2160034780	9740	9730	9740	9730	311
318	20231030	133000	2157007150	9740	9730	9740	9730	293
319	20231030	132900	2154155260	9730	9730	9740	9730	29
320	20231030	132800	2153873020	9730	9730	9740	9730	121
321	20231030	132700	2152694750	9740	9730	9740	9730	193
322	20231030	132600	2150816220	9730	9740	9740	9730	74
323	20231030	132500	2150096160	9740	9740	9740	9730	619
324	20231030	132400	2144067760	9740	9740	9740	9730	6
325	20231030	132300	2144009340	9740	9730	9740	9730	209
326	20231030	132200	2141975720	9730	9740	9740	9730	592
327	20231030	132100	2136209650	9740	9730	9740	9730	39
328	20231030	132000	2135830140	9730	9740	9740	9730	174
329	20231030	131900	2134136750	9740	9740	9740	9730	151
330	20231030	131800	2132666500	9740	9740	9740	9730	193
331	20231030	131700	2130787950	9740	9730	9740	9730	1577
332	20231030	131600	2115443690	9740	9740	9740	9730	364
333	20231030	131500	2111899200	9740	9740	9740	9730	4
334	20231030	131400	2111860250	9740	9740	9740	9740	1282
335	20231030	131300	2099373570	9740	9730	9740	9730	519
336	20231030	131200	2094320700	9730	9730	9740	9730	130
337	20231030	131100	2093055570	9730	9730	9740	9730	111
338	20231030	131000	2091975500	9740	9730	9740	9730	38
339	20231030	130900	2091605710	9730	9740	9740	9730	256
340	20231030	130800	2089112280	9740	9740	9740	9730	314
341	20231030	130700	2086055980	9740	9730	9740	9730	96
342	20231030	130600	2085120990	9740	9730	9740	9730	220
343	20231030	130500	2082980230	9730	9730	9740	9730	103
344	20231030	130400	2081977970	9740	9730	9740	9730	119
345	20231030	130300	2080819370	9730	9740	9740	9730	223
346	20231030	130200	2078647730	9740	9730	9740	9730	8
347	20231030	130100	2078569820	9740	9740	9740	9740	88
348	20231030	130000	2077712700	9740	9740	9740	9730	422
349	20231030	125900	2073602870	9740	9730	9740	9730	440
350	20231030	125800	2069318850	9730	9730	9740	9730	227
351	20231030	125700	2067108860	9730	9730	9740	9730	136
352	20231030	125600	2065785540	9740	9730	9740	9730	323
353	20231030	125500	2062642640	9730	9740	9740	9730	109
354	20231030	125400	2061581930	9740	9730	9740	9730	293
355	20231030	125300	2058730150	9730	9740	9740	9730	119
356	20231030	125200	2057572220	9730	9740	9740	9730	19
357	20231030	125100	2057387180	9730	9730	9740	9730	159
358	20231030	125000	2055840080	9740	9740	9740	9730	149
359	20231030	124900	2054388840	9740	9740	9740	9730	204
360	20231030	124800	2052403210	9730	9740	9740	9730	333
361	20231030	124700	2049160520	9740	9730	9740	9730	136
362	20231030	124600	2047836410	9740	9740	9740	9730	101
363	20231030	124500	2046852680	9740	9730	9740	9730	161
364	20231030	124400	2045285200	9740	9740	9740	9740	174
365	20231030	124300	2043590440	9730	9740	9740	9730	112
366	20231030	124200	2042499580	9740	9740	9740	9730	74
367	20231030	124100	2041778830	9740	9740	9740	9740	120
368	20231030	124000	2040610030	9740	9730	9740	9730	1476
369	20231030	123900	2026248500	9720	9730	9730	9720	153
370	20231030	123800	2024760150	9720	9730	9730	9720	57
371	20231030	123700	2024205560	9730	9730	9730	9720	824
372	20231030	123600	2016188050	9730	9720	9730	9720	91
373	20231030	123500	2015303480	9720	9720	9730	9720	759
374	20231030	123400	2007925990	9720	9720	9720	9720	376
375	20231030	123300	2004271270	9710	9720	9720	9710	431
376	20231030	123200	2000082750	9720	9710	9720	9710	49
377	20231030	123100	1999606910	9710	9710	9710	9700	3391
378	20231030	123000	1966682030	9700	9700	9710	9700	648
379	20231030	122900	1960392980	9700	9700	9710	9700	452
380	20231030	122800	1956006100	9710	9710	9710	9700	2449
381	20231030	122700	1932248190	9710	9710	9710	9700	1013
382	20231030	122600	1922413060	9700	9710	9710	9700	5929
383	20231030	122500	1864844710	9710	9720	9720	9710	154
384	20231030	122400	1863349170	9710	9710	9720	9710	416
385	20231030	122300	1859309310	9720	9720	9720	9710	153
386	20231030	122200	1857823120	9710	9710	9720	9710	540
387	20231030	122100	1852576030	9710	9720	9720	9710	1068
388	20231030	122000	1842205730	9720	9710	9720	9710	441
389	20231030	121900	1837923490	9710	9710	9720	9710	456
390	20231030	121800	1833492860	9710	9710	9720	9710	368
391	20231030	121700	1829919440	9710	9710	9720	9710	409
392	20231030	121600	1825947070	9710	9710	9720	9710	249
393	20231030	121500	1823529230	9710	9720	9720	9710	277
394	20231030	121400	1820838680	9710	9720	9720	9710	8
395	20231030	121300	1820760930	9710	9720	9720	9710	412
396	20231030	121200	1816760250	9720	9720	9720	9710	106
397	20231030	121100	1815729940	9720	9710	9720	9710	229
398	20231030	121000	1813505700	9710	9720	9720	9710	160
399	20231030	120900	1811951950	9720	9710	9720	9710	324
400	20231030	120800	1808805310	9720	9720	9720	9710	204
401	20231030	120700	1806824370	9720	9720	9720	9710	308
402	20231030	120600	1803832350	9720	9710	9720	9710	1386
403	20231030	120500	1790373660	9710	9720	9720	9710	205
404	20231030	120400	1788383080	9710	9720	9720	9710	242
405	20231030	120300	1786033210	9710	9710	9720	9710	473
406	20231030	120200	1781439480	9710	9710	9720	9710	532
407	20231030	120100	1776273720	9710	9720	9720	9710	207
408	20231030	120000	1774263340	9710	9720	9720	9710	274
409	20231030	115900	1771602640	9710	9710	9720	9710	181
410	20231030	115800	1769845120	9720	9710	9720	9710	473
411	20231030	115700	1765249940	9710	9710	9720	9710	250
412	20231030	115600	1762822270	9710	9710	9720	9710	217
413	20231030	115500	1760715180	9710	9720	9720	9710	192
414	20231030	115400	1758850830	9720	9720	9720	9710	589
415	20231030	115300	1753127110	9720	9720	9720	9720	2245
416	20231030	115200	1731305710	9730	9720	9730	9720	239
417	20231030	115100	1728982110	9720	9720	9730	9720	309
418	20231030	115000	1725978580	9730	9720	9730	9720	239
419	20231030	114900	1723654840	9720	9730	9730	9720	184
420	20231030	114800	1721866340	9720	9730	9730	9720	298
421	20231030	114700	1718969670	9720	9730	9730	9720	177
422	20231030	114600	1717249100	9730	9720	9730	9720	86
423	20231030	114500	1716412570	9720	9720	9730	9720	875
424	20231030	114400	1707906590	9720	9720	9730	9720	186
425	20231030	114300	1706098560	9720	9720	9730	9720	223
426	20231030	114200	1703930210	9730	9720	9730	9720	159
427	20231030	114100	1702384680	9720	9720	9730	9720	248
428	20231030	114000	1699973280	9720	9720	9730	9720	1049
429	20231030	113900	1689772160	9730	9720	9730	9720	232
430	20231030	113800	1687516310	9720	9720	9730	9720	254
431	20231030	113700	1685047420	9720	9720	9730	9720	136
432	20231030	113600	1683725460	9730	9720	9730	9720	260
433	20231030	113500	1681197920	9720	9730	9730	9720	93
434	20231030	113400	1680293920	9720	9730	9730	9720	214
435	20231030	113300	1678213310	9720	9730	9730	9720	100
436	20231030	113200	1677241230	9730	9730	9730	9720	406
437	20231030	113100	1673292750	9730	9730	9730	9720	69
438	20231030	113000	1672621400	9730	9740	9740	9720	573
439	20231030	112900	1667047760	9730	9730	9730	9730	546
440	20231030	112800	1661735180	9740	9730	9740	9730	36
441	20231030	112700	1661384870	9730	9730	9740	9730	156
442	20231030	112600	1659866290	9740	9740	9740	9730	185
443	20231030	112500	1658065290	9740	9740	9740	9730	169
444	20231030	112400	1656419980	9740	9740	9740	9730	225
445	20231030	112300	1654229110	9730	9730	9730	9730	516
446	20231030	112200	1649208430	9730	9730	9730	9720	250
447	20231030	112100	1646777380	9730	9730	9730	9720	736
448	20231030	112000	1639616720	9730	9720	9730	9720	426
449	20231030	111900	1635472420	9720	9720	9730	9720	262
450	20231030	111800	1632925330	9730	9730	9730	9720	253
451	20231030	111700	1630466080	9720	9730	9730	9720	232
452	20231030	111600	1628210990	9720	9730	9730	9720	247
453	20231030	111500	1625810110	9730	9720	9730	9720	115
454	20231030	111400	1624691530	9720	9720	9730	9720	615
455	20231030	111300	1618713700	9710	9720	9720	9710	262
456	20231030	111200	1616168040	9720	9720	9730	9710	1474
457	20231030	111100	1601840750	9710	9720	9720	9710	1185
458	20231030	111000	1590324070	9710	9720	9720	9710	388
459	20231030	110900	1586553580	9710	9740	9740	9710	4740
460	20231030	110800	1540475880	9740	9730	9740	9730	243
461	20231030	110700	1538110940	9730	9740	9740	9730	110
462	20231030	110600	1537040610	9730	9730	9740	9730	214
463	20231030	110500	1534957470	9720	9740	9740	9720	723
464	20231030	110400	1527922270	9730	9740	9740	9730	328
465	20231030	110300	1524729960	9730	9740	9740	9730	943
466	20231030	110200	1515553870	9740	9730	9740	9730	123
467	20231030	110100	1514357000	9730	9730	9730	9720	831
468	20231030	110000	1506272380	9730	9730	9730	9720	232
469	20231030	105900	1504016510	9730	9730	9730	9720	342
470	20231030	105800	1500692190	9730	9730	9730	9730	98
471	20231030	105700	1499738650	9730	9730	9730	9720	355
472	20231030	105600	1496286000	9730	9730	9730	9730	779
473	20231030	105500	1488706330	9730	9720	9730	9720	424
474	20231030	105400	1484582930	9730	9730	9730	9720	46
475	20231030	105300	1484135620	9720	9720	9730	9710	677
476	20231030	105200	1477556080	9720	9720	9720	9710	1120
477	20231030	105100	1466671140	9710	9720	9720	9710	344
478	20231030	105000	1463330840	9720	9720	9720	9710	181
479	20231030	104900	1461572110	9710	9730	9730	9710	893
480	20231030	104800	1452892750	9720	9720	9730	9720	358
481	20231030	104700	1449412840	9720	9720	9720	9720	1272
482	20231030	104600	1437049000	9730	9730	9740	9730	3052
483	20231030	104500	1407351750	9740	9730	9740	9730	193
484	20231030	104400	1405473180	9730	9750	9750	9730	228
485	20231030	104300	1403254180	9750	9750	9750	9730	304
486	20231030	104200	1400292460	9750	9740	9750	9730	1162
487	20231030	104100	1388965090	9730	9740	9740	9730	164
488	20231030	104000	1387367820	9740	9740	9750	9740	129
489	20231030	103900	1386111330	9730	9750	9750	9730	1253
490	20231030	103800	1373905440	9750	9750	9750	9740	272
491	20231030	103700	1371255510	9750	9740	9750	9740	124
492	20231030	103600	1370047150	9750	9750	9750	9750	14
493	20231030	103500	1369910650	9740	9730	9740	9730	905
494	20231030	103400	1361096590	9740	9740	9740	9730	646
495	20231030	103300	1354805980	9740	9740	9740	9730	103
496	20231030	103200	1353803590	9740	9740	9740	9730	136
497	20231030	103100	1352479960	9740	9740	9740	9730	941
498	20231030	103000	1343321170	9740	9740	9740	9730	500
499	20231030	102900	1338456050	9740	9740	9740	9730	1896
500	20231030	102800	1320002410	9730	9750	9750	9730	796
501	20231030	102700	1312251880	9740	9740	9750	9740	1974
502	20231030	102600	1293024160	9740	9740	9750	9740	179
503	20231030	102500	1291279900	9750	9750	9750	9740	395
504	20231030	102400	1287430310	9750	9750	9750	9750	8
505	20231030	102300	1287352310	9740	9740	9750	9740	191
506	20231030	102200	1285491000	9740	9750	9750	9740	241
507	20231030	102100	1283141940	9750	9740	9750	9740	385
508	20231030	102000	1279390060	9740	9740	9750	9740	145
509	20231030	101900	1277977720	9750	9750	9750	9740	521
510	20231030	101800	1272901300	9740	9750	9750	9740	335
511	20231030	101700	1269638120	9750	9740	9750	9740	359
512	20231030	101600	1266141380	9740	9740	9750	9740	123
513	20231030	101500	1264943070	9750	9740	9750	9740	285
514	20231030	101400	1262164640	9750	9760	9760	9750	3683
515	20231030	101300	1226254750	9760	9760	9760	9750	175
516	20231030	101200	1224547720	9750	9750	9760	9750	220
517	20231030	101100	1222401800	9760	9760	9760	9760	48
518	20231030	101000	1221933320	9760	9770	9770	9760	2173
519	20231030	100900	1200724830	9770	9760	9770	9760	39
520	20231030	100800	1200344170	9770	9770	9770	9770	51
521	20231030	100700	1199845900	9770	9760	9770	9760	1309
522	20231030	100600	1187070040	9760	9760	9760	9750	170
523	20231030	100500	1185410850	9760	9760	9760	9750	119
524	20231030	100400	1184250080	9760	9760	9760	9750	44
525	20231030	100300	1183820650	9750	9760	9770	9750	4359
526	20231030	100200	1141283130	9770	9760	9770	9760	110
527	20231030	100100	1140209510	9760	9760	9770	9760	1395
528	20231030	100000	1126594060	9770	9770	9770	9770	121
529	20231030	095900	1125411890	9770	9770	9770	9770	111
530	20231030	095800	1124327420	9770	9770	9770	9760	282
531	20231030	095700	1121573950	9770	9770	9770	9770	364
532	20231030	095600	1118017670	9770	9760	9770	9760	1249
533	20231030	095500	1105822670	9760	9750	9760	9740	1097
534	20231030	095400	1095126400	9750	9750	9750	9750	63
535	20231030	095300	1094512150	9750	9750	9750	9750	1
536	20231030	095200	1094502400	9750	9750	9750	9750	201
537	20231030	095100	1092542650	9750	9750	9750	9750	174
538	20231030	095000	1090846150	9750	9740	9750	9740	900
539	20231030	094900	1082072900	9750	9730	9750	9730	1421
540	20231030	094800	1068244810	9720	9720	9730	9710	4692
541	20231030	094700	1022678510	9720	9710	9720	9710	166
542	20231030	094600	1021065010	9720	9710	9720	9710	4373
543	20231030	094500	978589730	9720	9720	9730	9710	2009
544	20231030	094400	959062230	9720	9730	9730	9720	237
545	20231030	094300	956757540	9730	9740	9740	9730	1232
546	20231030	094200	944769610	9740	9750	9750	9730	180
547	20231030	094100	943016990	9740	9750	9750	9740	114
548	20231030	094000	941906510	9750	9750	9750	9740	109
549	20231030	093900	940844700	9750	9770	9770	9740	5382
550	20231030	093800	888346990	9780	9770	9780	9760	685
551	20231030	093700	881655030	9770	9770	9770	9760	1738
552	20231030	093600	864681800	9770	9760	9770	9750	4843
553	20231030	093500	817434720	9760	9750	9760	9750	176
554	20231030	093400	815718210	9750	9750	9760	9750	82
555	20231030	093300	814918430	9750	9760	9760	9750	207
556	20231030	093200	812899310	9750	9760	9760	9750	56
557	20231030	093100	812352770	9760	9760	9760	9750	511
558	20231030	093000	807367250	9760	9760	9760	9750	225
559	20231030	092900	805173040	9760	9760	9770	9760	1094
560	20231030	092800	794495200	9770	9770	9770	9760	166
561	20231030	092700	792873510	9770	9770	9770	9760	42
562	20231030	092600	792463180	9770	9770	9780	9770	1539
563	20231030	092500	777426920	9770	9770	9770	9770	108
564	20231030	092400	776371760	9770	9760	9770	9760	1186
565	20231030	092300	764789340	9760	9760	9760	9750	646
566	20231030	092200	758485710	9760	9780	9780	9760	936
567	20231030	092100	749336950	9780	9760	9780	9760	5082
568	20231030	092000	699710470	9760	9760	9760	9760	1076
569	20231030	091900	689208710	9760	9770	9770	9750	2268
570	20231030	091800	667072400	9770	9760	9770	9750	579
571	20231030	091700	661422370	9760	9760	9760	9750	1030
572	20231030	091600	651369930	9760	9760	9760	9750	380
573	20231030	091500	647661420	9760	9740	9760	9740	1859
574	20231030	091400	629530330	9750	9750	9750	9730	199
575	20231030	091300	627590260	9750	9720	9750	9720	3006
576	20231030	091200	598348600	9720	9710	9720	9710	483
577	20231030	091100	593655170	9710	9700	9720	9700	1291
578	20231030	091000	581121590	9700	9700	9710	9670	13134
579	20231030	090900	453850670	9710	9750	9760	9700	11465
580	20231030	090800	342397460	9760	9760	9760	9750	1690
581	20231030	090700	325912950	9760	9760	9770	9750	2046
582	20231030	090600	305946760	9770	9790	9790	9770	2947
583	20231030	090500	277131360	9790	9780	9790	9780	745
584	20231030	090400	269845220	9790	9800	9800	9780	1018
585	20231030	090300	259878810	9800	9790	9810	9790	1063
586	20231030	090200	249461590	9790	9810	9810	9790	3524
587	20231030	090100	214929750	9810	9800	9820	9800	17007
588	20231030	090000	48253310	9800	9820	9820	9800	4914