KissMeData/090460/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	195900	2346461540	18880	18880	18880	18880	2997
3	20231030	195800	2346461540	18880	18880	18880	18880	0
4	20231030	195700	2346461540	18880	18880	18880	18880	0
5	20231030	195600	2346461540	18880	18880	18880	18880	0
6	20231030	195500	2346461540	18880	18880	18880	18880	0
7	20231030	195400	2346461540	18880	18880	18880	18880	0
8	20231030	195300	2346461540	18880	18880	18880	18880	0
9	20231030	195200	2346461540	18880	18880	18880	18880	0
10	20231030	195100	2346461540	18880	18880	18880	18880	0
11	20231030	195000	2346461540	18880	18880	18880	18880	0
12	20231030	194900	2346461540	18880	18880	18880	18880	0
13	20231030	194800	2346461540	18880	18880	18880	18880	0
14	20231030	194700	2346461540	18880	18880	18880	18880	0
15	20231030	194600	2346461540	18880	18880	18880	18880	0
16	20231030	194500	2346461540	18880	18880	18880	18880	0
17	20231030	194400	2346461540	18880	18880	18880	18880	0
18	20231030	194300	2346461540	18880	18880	18880	18880	0
19	20231030	194200	2346461540	18880	18880	18880	18880	0
20	20231030	194100	2346461540	18880	18880	18880	18880	0
21	20231030	194000	2346461540	18880	18880	18880	18880	0
22	20231030	193900	2346461540	18880	18880	18880	18880	0
23	20231030	193800	2346461540	18880	18880	18880	18880	0
24	20231030	193700	2346461540	18880	18880	18880	18880	0
25	20231030	193600	2346461540	18880	18880	18880	18880	0
26	20231030	193500	2346461540	18880	18880	18880	18880	0
27	20231030	193400	2346461540	18880	18880	18880	18880	0
28	20231030	193300	2346461540	18880	18880	18880	18880	0
29	20231030	193200	2346461540	18880	18880	18880	18880	0
30	20231030	193100	2346461540	18880	18880	18880	18880	0
31	20231030	193000	2346461540	18880	18880	18880	18880	0
32	20231030	192900	2346461540	18880	18880	18880	18880	2997
33	20231030	192800	2346461540	18880	18880	18880	18880	0
34	20231030	192700	2346461540	18880	18880	18880	18880	0
35	20231030	192600	2346461540	18880	18880	18880	18880	0
36	20231030	192500	2346461540	18880	18880	18880	18880	0
37	20231030	192400	2346461540	18880	18880	18880	18880	0
38	20231030	192300	2346461540	18880	18880	18880	18880	0
39	20231030	192200	2346461540	18880	18880	18880	18880	0
40	20231030	192100	2346461540	18880	18880	18880	18880	0
41	20231030	192000	2346461540	18880	18880	18880	18880	0
42	20231030	191900	2346461540	18880	18880	18880	18880	0
43	20231030	191800	2346461540	18880	18880	18880	18880	0
44	20231030	191700	2346461540	18880	18880	18880	18880	0
45	20231030	191600	2346461540	18880	18880	18880	18880	0
46	20231030	191500	2346461540	18880	18880	18880	18880	0
47	20231030	191400	2346461540	18880	18880	18880	18880	0
48	20231030	191300	2346461540	18880	18880	18880	18880	0
49	20231030	191200	2346461540	18880	18880	18880	18880	0
50	20231030	191100	2346461540	18880	18880	18880	18880	0
51	20231030	191000	2346461540	18880	18880	18880	18880	0
52	20231030	190900	2346461540	18880	18880	18880	18880	0
53	20231030	190800	2346461540	18880	18880	18880	18880	0
54	20231030	190700	2346461540	18880	18880	18880	18880	0
55	20231030	190600	2346461540	18880	18880	18880	18880	0
56	20231030	190500	2346461540	18880	18880	18880	18880	0
57	20231030	190400	2346461540	18880	18880	18880	18880	0
58	20231030	190300	2346461540	18880	18880	18880	18880	0
59	20231030	190200	2346461540	18880	18880	18880	18880	0
60	20231030	190100	2346461540	18880	18880	18880	18880	0
61	20231030	190000	2346461540	18880	18880	18880	18880	0
62	20231030	185900	2346461540	18880	18880	18880	18880	2997
63	20231030	185800	2346461540	18880	18880	18880	18880	0
64	20231030	185700	2346461540	18880	18880	18880	18880	0
65	20231030	185600	2346461540	18880	18880	18880	18880	0
66	20231030	185500	2346461540	18880	18880	18880	18880	0
67	20231030	185400	2346461540	18880	18880	18880	18880	0
68	20231030	185300	2346461540	18880	18880	18880	18880	0
69	20231030	185200	2346461540	18880	18880	18880	18880	0
70	20231030	185100	2346461540	18880	18880	18880	18880	0
71	20231030	185000	2346461540	18880	18880	18880	18880	0
72	20231030	184900	2346461540	18880	18880	18880	18880	0
73	20231030	184800	2346461540	18880	18880	18880	18880	0
74	20231030	184700	2346461540	18880	18880	18880	18880	0
75	20231030	184600	2346461540	18880	18880	18880	18880	0
76	20231030	184500	2346461540	18880	18880	18880	18880	0
77	20231030	184400	2346461540	18880	18880	18880	18880	0
78	20231030	184300	2346461540	18880	18880	18880	18880	0
79	20231030	184200	2346461540	18880	18880	18880	18880	0
80	20231030	184100	2346461540	18880	18880	18880	18880	0
81	20231030	184000	2346461540	18880	18880	18880	18880	0
82	20231030	183900	2346461540	18880	18880	18880	18880	0
83	20231030	183800	2346461540	18880	18880	18880	18880	0
84	20231030	183700	2346461540	18880	18880	18880	18880	0
85	20231030	183600	2346461540	18880	18880	18880	18880	0
86	20231030	183500	2346461540	18880	18880	18880	18880	0
87	20231030	183400	2346461540	18880	18880	18880	18880	0
88	20231030	183300	2346461540	18880	18880	18880	18880	0
89	20231030	183200	2346461540	18880	18880	18880	18880	0
90	20231030	183100	2346461540	18880	18880	18880	18880	0
91	20231030	183000	2346461540	18880	18880	18880	18880	0
92	20231030	182900	2346461540	18880	18880	18880	18880	2997
93	20231030	182800	2346461540	18880	18880	18880	18880	0
94	20231030	182700	2346461540	18880	18880	18880	18880	0
95	20231030	182600	2346461540	18880	18880	18880	18880	0
96	20231030	182500	2346461540	18880	18880	18880	18880	0
97	20231030	182400	2346461540	18880	18880	18880	18880	0
98	20231030	182300	2346461540	18880	18880	18880	18880	0
99	20231030	182200	2346461540	18880	18880	18880	18880	0
100	20231030	182100	2346461540	18880	18880	18880	18880	0
101	20231030	182000	2346461540	18880	18880	18880	18880	0
102	20231030	181900	2346461540	18880	18880	18880	18880	0
103	20231030	181800	2346461540	18880	18880	18880	18880	0
104	20231030	181700	2346461540	18880	18880	18880	18880	0
105	20231030	181600	2346461540	18880	18880	18880	18880	0
106	20231030	181500	2346461540	18880	18880	18880	18880	0
107	20231030	181400	2346461540	18880	18880	18880	18880	0
108	20231030	181300	2346461540	18880	18880	18880	18880	0
109	20231030	181200	2346461540	18880	18880	18880	18880	0
110	20231030	181100	2346461540	18880	18880	18880	18880	0
111	20231030	181000	2346461540	18880	18880	18880	18880	0
112	20231030	180900	2346461540	18880	18880	18880	18880	0
113	20231030	180800	2346461540	18880	18880	18880	18880	0
114	20231030	180700	2346461540	18880	18880	18880	18880	0
115	20231030	180600	2346461540	18880	18880	18880	18880	0
116	20231030	180500	2346461540	18880	18880	18880	18880	0
117	20231030	180400	2346461540	18880	18880	18880	18880	0
118	20231030	180300	2346461540	18880	18880	18880	18880	0
119	20231030	180200	2346461540	18880	18880	18880	18880	0
120	20231030	180100	2346461540	18880	18880	18880	18880	0
121	20231030	180000	2346461540	18880	18880	18880	18880	0
122	20231030	175900	2346461540	18880	18880	18880	18880	2997
123	20231030	175800	2346461540	18880	18880	18880	18880	0
124	20231030	175700	2346461540	18880	18880	18880	18880	0
125	20231030	175600	2346461540	18880	18880	18880	18880	0
126	20231030	175500	2346461540	18880	18880	18880	18880	0
127	20231030	175400	2346461540	18880	18880	18880	18880	0
128	20231030	175300	2346461540	18880	18880	18880	18880	0
129	20231030	175200	2346461540	18880	18880	18880	18880	0
130	20231030	175100	2346461540	18880	18880	18880	18880	0
131	20231030	175000	2346461540	18880	18880	18880	18880	0
132	20231030	174900	2346461540	18880	18880	18880	18880	0
133	20231030	174800	2346461540	18880	18880	18880	18880	0
134	20231030	174700	2346461540	18880	18880	18880	18880	0
135	20231030	174600	2346461540	18880	18880	18880	18880	0
136	20231030	174500	2346461540	18880	18880	18880	18880	0
137	20231030	174400	2346461540	18880	18880	18880	18880	0
138	20231030	174300	2346461540	18880	18880	18880	18880	0
139	20231030	174200	2346461540	18880	18880	18880	18880	0
140	20231030	174100	2346461540	18880	18880	18880	18880	0
141	20231030	174000	2346461540	18880	18880	18880	18880	0
142	20231030	173900	2346461540	18880	18880	18880	18880	0
143	20231030	173800	2346461540	18880	18880	18880	18880	0
144	20231030	173700	2346461540	18880	18880	18880	18880	0
145	20231030	173600	2346461540	18880	18880	18880	18880	0
146	20231030	173500	2346461540	18880	18880	18880	18880	0
147	20231030	173400	2346461540	18880	18880	18880	18880	0
148	20231030	173300	2346461540	18880	18880	18880	18880	0
149	20231030	173200	2346461540	18880	18880	18880	18880	0
150	20231030	173100	2346461540	18880	18880	18880	18880	0
151	20231030	173000	2346461540	18880	18880	18880	18880	0
152	20231030	172900	2346461540	18880	18880	18880	18880	2997
153	20231030	172800	2346461540	18880	18880	18880	18880	0
154	20231030	172700	2346461540	18880	18880	18880	18880	0
155	20231030	172600	2346461540	18880	18880	18880	18880	0
156	20231030	172500	2346461540	18880	18880	18880	18880	0
157	20231030	172400	2346461540	18880	18880	18880	18880	0
158	20231030	172300	2346461540	18880	18880	18880	18880	0
159	20231030	172200	2346461540	18880	18880	18880	18880	0
160	20231030	172100	2346461540	18880	18880	18880	18880	0
161	20231030	172000	2346461540	18880	18880	18880	18880	0
162	20231030	171900	2346461540	18880	18880	18880	18880	0
163	20231030	171800	2346461540	18880	18880	18880	18880	0
164	20231030	171700	2346461540	18880	18880	18880	18880	0
165	20231030	171600	2346461540	18880	18880	18880	18880	0
166	20231030	171500	2346461540	18880	18880	18880	18880	0
167	20231030	171400	2346461540	18880	18880	18880	18880	0
168	20231030	171300	2346461540	18880	18880	18880	18880	0
169	20231030	171200	2346461540	18880	18880	18880	18880	0
170	20231030	171100	2346461540	18880	18880	18880	18880	0
171	20231030	171000	2346461540	18880	18880	18880	18880	0
172	20231030	170900	2346461540	18880	18880	18880	18880	0
173	20231030	170800	2346461540	18880	18880	18880	18880	0
174	20231030	170700	2346461540	18880	18880	18880	18880	0
175	20231030	170600	2346461540	18880	18880	18880	18880	0
176	20231030	170500	2346461540	18880	18880	18880	18880	0
177	20231030	170400	2346461540	18880	18880	18880	18880	0
178	20231030	170300	2346461540	18880	18880	18880	18880	0
179	20231030	170200	2346461540	18880	18880	18880	18880	0
180	20231030	170100	2346461540	18880	18880	18880	18880	0
181	20231030	170000	2346461540	18880	18880	18880	18880	0
182	20231030	165900	2346461540	18880	18880	18880	18880	2997
183	20231030	165800	2346461540	18880	18880	18880	18880	0
184	20231030	165700	2346461540	18880	18880	18880	18880	0
185	20231030	165600	2346461540	18880	18880	18880	18880	0
186	20231030	165500	2346461540	18880	18880	18880	18880	0
187	20231030	165400	2346461540	18880	18880	18880	18880	0
188	20231030	165300	2346461540	18880	18880	18880	18880	0
189	20231030	165200	2346461540	18880	18880	18880	18880	0
190	20231030	165100	2346461540	18880	18880	18880	18880	0
191	20231030	165000	2346461540	18880	18880	18880	18880	0
192	20231030	164900	2346461540	18880	18880	18880	18880	0
193	20231030	164800	2346461540	18880	18880	18880	18880	0
194	20231030	164700	2346461540	18880	18880	18880	18880	0
195	20231030	164600	2346461540	18880	18880	18880	18880	0
196	20231030	164500	2346461540	18880	18880	18880	18880	0
197	20231030	164400	2346461540	18880	18880	18880	18880	0
198	20231030	164300	2346461540	18880	18880	18880	18880	0
199	20231030	164200	2346461540	18880	18880	18880	18880	0
200	20231030	164100	2346461540	18880	18880	18880	18880	0
201	20231030	164000	2346461540	18880	18880	18880	18880	0
202	20231030	163900	2346461540	18880	18880	18880	18880	0
203	20231030	163800	2346461540	18880	18880	18880	18880	0
204	20231030	163700	2346461540	18880	18880	18880	18880	0
205	20231030	163600	2346461540	18880	18880	18880	18880	0
206	20231030	163500	2346461540	18880	18880	18880	18880	0
207	20231030	163400	2346461540	18880	18880	18880	18880	0
208	20231030	163300	2346461540	18880	18880	18880	18880	0
209	20231030	163200	2346461540	18880	18880	18880	18880	0
210	20231030	163100	2346461540	18880	18880	18880	18880	0
211	20231030	163000	2346461540	18880	18880	18880	18880	0
212	20231030	162900	2346461540	18880	18880	18880	18880	2997
213	20231030	162800	2346461540	18880	18880	18880	18880	0
214	20231030	162700	2346461540	18880	18880	18880	18880	0
215	20231030	162600	2346461540	18880	18880	18880	18880	0
216	20231030	162500	2346461540	18880	18880	18880	18880	0
217	20231030	162400	2346461540	18880	18880	18880	18880	0
218	20231030	162300	2346461540	18880	18880	18880	18880	0
219	20231030	162200	2346461540	18880	18880	18880	18880	0
220	20231030	162100	2346461540	18880	18880	18880	18880	0
221	20231030	162000	2346461540	18880	18880	18880	18880	0
222	20231030	161900	2346461540	18880	18880	18880	18880	0
223	20231030	161800	2346461540	18880	18880	18880	18880	0
224	20231030	161700	2346461540	18880	18880	18880	18880	0
225	20231030	161600	2346461540	18880	18880	18880	18880	0
226	20231030	161500	2346461540	18880	18880	18880	18880	0
227	20231030	161400	2346461540	18880	18880	18880	18880	0
228	20231030	161300	2346461540	18880	18880	18880	18880	0
229	20231030	161200	2346461540	18880	18880	18880	18880	0
230	20231030	161100	2346461540	18880	18880	18880	18880	0
231	20231030	161000	2346461540	18880	18880	18880	18880	0
232	20231030	160900	2346461540	18880	18880	18880	18880	0
233	20231030	160800	2346461540	18880	18880	18880	18880	0
234	20231030	160700	2346461540	18880	18880	18880	18880	0
235	20231030	160600	2346461540	18880	18880	18880	18880	0
236	20231030	160500	2346461540	18880	18880	18880	18880	0
237	20231030	160400	2346461540	18880	18880	18880	18880	0
238	20231030	160300	2346461540	18880	18880	18880	18880	0
239	20231030	160200	2346461540	18880	18880	18880	18880	0
240	20231030	160100	2346461540	18880	18880	18880	18880	0
241	20231030	160000	2346461540	18880	18880	18880	18880	0
242	20231030	155900	2346461540	18880	18880	18880	18880	2997
243	20231030	155800	2346461540	18880	18880	18880	18880	0
244	20231030	155700	2346461540	18880	18880	18880	18880	0
245	20231030	155600	2346461540	18880	18880	18880	18880	0
246	20231030	155500	2346461540	18880	18880	18880	18880	0
247	20231030	155400	2346461540	18880	18880	18880	18880	0
248	20231030	155300	2346461540	18880	18880	18880	18880	0
249	20231030	155200	2346461540	18880	18880	18880	18880	0
250	20231030	155100	2346461540	18880	18880	18880	18880	0
251	20231030	155000	2346461540	18880	18880	18880	18880	0
252	20231030	154900	2346461540	18880	18880	18880	18880	0
253	20231030	154800	2346461540	18880	18880	18880	18880	0
254	20231030	154700	2346461540	18880	18880	18880	18880	0
255	20231030	154600	2346461540	18880	18880	18880	18880	0
256	20231030	154500	2346461540	18880	18880	18880	18880	0
257	20231030	154400	2346461540	18880	18880	18880	18880	0
258	20231030	154300	2346461540	18880	18880	18880	18880	0
259	20231030	154200	2346461540	18880	18880	18880	18880	0
260	20231030	154100	2346461540	18880	18880	18880	18880	0
261	20231030	154000	2346461540	18880	18880	18880	18880	0
262	20231030	153900	2346461540	18880	18880	18880	18880	0
263	20231030	153800	2346461540	18880	18880	18880	18880	0
264	20231030	153700	2346461540	18880	18880	18880	18880	0
265	20231030	153600	2346461540	18880	18880	18880	18880	0
266	20231030	153500	2346461540	18880	18880	18880	18880	0
267	20231030	153400	2346461540	18880	18880	18880	18880	0
268	20231030	153300	2346461540	18880	18880	18880	18880	0
269	20231030	153200	2346461540	18880	18880	18880	18880	0
270	20231030	153100	2346461540	18880	18880	18880	18880	0
271	20231030	153000	2346461540	18880	18880	18880	18880	2997
272	20231030	152900	2289878180	18930	18930	18930	18930	0
273	20231030	152800	2289878180	18930	18930	18930	18930	0
274	20231030	152700	2289878180	18930	18930	18930	18930	0
275	20231030	152600	2289878180	18930	18930	18930	18930	0
276	20231030	152500	2289878180	18930	18930	18930	18930	0
277	20231030	152400	2289878180	18930	18930	18930	18930	0
278	20231030	152300	2289878180	18930	18930	18930	18930	0
279	20231030	152200	2289878180	18930	18930	18930	18930	0
280	20231030	152100	2289878180	18930	18930	18930	18930	0
281	20231030	152000	2289878180	18930	18930	18930	18930	0
282	20231030	151900	2289878180	18930	18890	18930	18880	69
283	20231030	151800	2288574790	18920	18900	18920	18870	497
284	20231030	151700	2279191420	18890	18930	18930	18860	1352
285	20231030	151600	2253667600	18930	18930	18930	18930	0
286	20231030	151500	2253667600	18930	18940	18940	18930	325
287	20231030	151400	2247515200	18900	18930	18930	18900	380
288	20231030	151300	2240325790	18940	18930	18940	18930	59
289	20231030	151200	2239208830	18940	18930	18940	18930	161
290	20231030	151100	2236159560	18930	18920	18940	18920	18
291	20231030	151000	2235818730	18930	18910	18940	18910	418
292	20231030	150900	2227911500	18910	18910	18910	18900	231
293	20231030	150800	2223543310	18920	18920	18920	18910	529
294	20231030	150700	2213538640	18930	18930	18940	18930	44
295	20231030	150600	2212705610	18930	18940	18940	18930	101
296	20231030	150500	2210792680	18920	18930	18930	18920	451
297	20231030	150400	2202257270	18920	18920	18930	18920	532
298	20231030	150300	2192189630	18940	18930	18940	18930	73
299	20231030	150200	2190807340	18930	18930	18930	18920	139
300	20231030	150100	2188176590	18930	18920	18930	18920	22
301	20231030	150000	2187760140	18930	18930	18940	18930	111
302	20231030	145900	2185658760	18930	18930	18930	18930	125
303	20231030	145800	2183292510	18930	18940	18940	18920	122
304	20231030	145700	2180983040	18940	18920	18940	18920	159
305	20231030	145600	2177973640	18930	18930	18940	18930	234
306	20231030	145500	2173543940	18940	18940	18940	18930	27
307	20231030	145400	2173032570	18940	18940	18940	18930	143
308	20231030	145300	2170324170	18940	18940	18940	18940	0
309	20231030	145200	2170324170	18940	18930	18940	18930	24
310	20231030	145100	2169869760	18930	18940	18950	18930	88
311	20231030	145000	2168202730	18940	18930	18940	18930	70
312	20231030	144900	2166877600	18930	18940	18940	18930	14
313	20231030	144800	2166612460	18940	18940	18950	18930	76
314	20231030	144700	2165172800	18920	18910	18920	18910	47
315	20231030	144600	2164283580	18910	18910	18910	18910	315
316	20231030	144500	2158326930	18920	18910	18930	18910	84
317	20231030	144400	2156737130	18910	18920	18920	18910	91
318	20231030	144300	2155015440	18920	18910	18920	18910	157
319	20231030	144200	2152045040	18910	18910	18930	18910	188
320	20231030	144100	2148486880	18920	18940	18940	18920	546
321	20231030	144000	2138156210	18920	18920	18940	18920	187
322	20231030	143900	2134616570	18920	18950	18950	18920	118
323	20231030	143800	2132383950	18920	18920	18950	18910	676
324	20231030	143700	2119583830	18910	18880	18910	18880	299
325	20231030	143600	2113934600	18870	18870	18870	18870	2
326	20231030	143500	2113896860	18870	18910	18910	18870	25
327	20231030	143400	2113425070	18860	18910	18910	18850	31
328	20231030	143300	2112840180	18850	18820	18910	18820	850
329	20231030	143200	2096815660	18810	18820	18830	18810	98
330	20231030	143100	2094971370	18820	18830	18830	18820	94
331	20231030	143000	2093202200	18820	18850	18850	18820	152
332	20231030	142900	2090338070	18850	18850	18860	18850	38
333	20231030	142800	2089621420	18850	18850	18850	18850	0
334	20231030	142700	2089621420	18850	18860	18860	18850	22
335	20231030	142600	2089206510	18860	18850	18860	18850	39
336	20231030	142500	2088470990	18860	18850	18860	18850	10
337	20231030	142400	2088282400	18920	18900	18920	18850	224
338	20231030	142300	2084046640	18850	18850	18850	18850	8
339	20231030	142200	2083895840	18910	18850	18910	18850	14
340	20231030	142100	2083631220	18850	18850	18850	18850	0
341	20231030	142000	2083631220	18850	18900	18920	18840	74
342	20231030	141900	2082232460	18850	18820	18850	18820	289
343	20231030	141800	2076792310	18810	18810	18810	18810	0
344	20231030	141700	2076792310	18810	18860	18870	18810	480
345	20231030	141600	2067745570	18870	18860	18870	18850	136
346	20231030	141500	2065180420	18850	18850	18850	18850	4
347	20231030	141400	2065105020	18830	18830	18830	18830	28
348	20231030	141300	2064577780	18830	18810	18840	18810	80
349	20231030	141200	2063072050	18840	18850	18850	18820	33
350	20231030	141100	2062450440	18850	18850	18850	18850	1
351	20231030	141000	2062431590	18830	18830	18830	18830	0
352	20231030	140900	2062431590	18830	18890	18890	18820	27
353	20231030	140800	2061923150	18820	18820	18820	18820	100
354	20231030	140700	2060041150	18880	18880	18880	18810	6
355	20231030	140600	2059927940	18920	18810	18920	18790	65
356	20231030	140500	2058703830	18780	18780	18780	18780	0
357	20231030	140400	2058703830	18780	18820	18820	18780	51
358	20231030	140300	2057744410	18770	18810	18810	18770	53
359	20231030	140200	2056748260	18800	18800	18800	18800	5
360	20231030	140100	2056654260	18790	18810	18810	18770	163
361	20231030	140000	2053590960	18820	18810	18820	18800	408
362	20231030	135900	2045916730	18810	18860	18900	18810	525
363	20231030	135800	2036020890	18860	18870	18870	18860	303
364	20231030	135700	2030306120	18870	18860	18870	18860	154
365	20231030	135600	2027400330	18870	18940	18940	18860	357
366	20231030	135500	2020655580	18950	18950	18950	18950	119
367	20231030	135400	2018400530	18970	18950	18970	18950	38
368	20231030	135300	2017679810	18950	18960	18960	18950	128
369	20231030	135200	2015254200	18970	18970	18970	18970	20
370	20231030	135100	2014874800	18980	18980	18980	18980	64
371	20231030	135000	2013660080	18960	18950	18960	18950	119
372	20231030	134900	2011403860	18950	18970	18970	18950	398
373	20231030	134800	2003861060	18980	18970	18980	18970	46
374	20231030	134700	2002988100	18960	18960	18960	18960	2
375	20231030	134600	2002950180	18960	18960	18960	18960	0
376	20231030	134500	2002950180	18960	18980	18980	18960	45
377	20231030	134400	2002096240	18980	18980	18980	18980	384
378	20231030	134300	1994807920	18950	19010	19010	18950	181
379	20231030	134200	1991374330	19070	19050	19070	19050	49
380	20231030	134100	1990440490	19040	19010	19040	19010	3
381	20231030	134000	1990383410	19010	18990	19010	18990	32
382	20231030	133900	1989775300	18970	18970	18970	18970	10
383	20231030	133800	1989585600	18960	18960	18970	18960	620
384	20231030	133700	1977830310	18960	18970	18970	18960	6
385	20231030	133600	1977716540	18980	18990	18990	18980	7
386	20231030	133500	1977583670	19000	18990	19000	18990	19
387	20231030	133400	1977222750	18980	19010	19010	18980	96
388	20231030	133300	1975398050	19010	19030	19030	19010	477
389	20231030	133200	1966325940	19030	19030	19030	19030	7
390	20231030	133100	1966192730	19040	19030	19040	19030	122
391	20231030	133000	1963870980	19030	19020	19030	18990	1642
392	20231030	132900	1932654150	19030	19020	19030	19020	18
393	20231030	132800	1932311710	19030	19030	19030	19030	3
394	20231030	132700	1932254620	19030	19030	19030	19030	12
395	20231030	132600	1932026260	19030	19030	19030	19010	310
396	20231030	132500	1926129970	19020	19020	19020	19020	10
397	20231030	132400	1925939770	19030	19020	19030	19020	119
398	20231030	132300	1923675610	19010	19010	19010	19010	946
399	20231030	132200	1905692150	19010	19020	19020	19010	238
400	20231030	132100	1901167760	19020	19050	19050	19020	166
401	20231030	132000	1898010270	19060	19060	19060	19060	9
402	20231030	131900	1897838730	19070	19070	19070	19070	1
403	20231030	131800	1897819660	19010	19070	19070	19010	1001
404	20231030	131700	1878783310	19080	19080	19080	19080	31
405	20231030	131600	1878191830	19060	19060	19060	19060	1
406	20231030	131500	1878172770	19060	19060	19060	19060	1
407	20231030	131400	1878153710	19090	19070	19090	19070	65
408	20231030	131300	1876913320	19070	19060	19070	19060	69
409	20231030	131200	1875597710	19070	19070	19070	19070	0
410	20231030	131100	1875597710	19070	19070	19070	19070	56
411	20231030	131000	1874529790	19070	19070	19070	19070	10
412	20231030	130900	1874339090	19070	19070	19070	19070	52
413	20231030	130800	1873347450	19070	19070	19070	19070	0
414	20231030	130700	1873347450	19070	19060	19070	19060	245
415	20231030	130600	1868677720	19070	19070	19070	19070	133
416	20231030	130500	1866141410	19100	19100	19100	19100	0
417	20231030	130400	1866141410	19100	19120	19120	19090	283
418	20231030	130300	1860733800	19120	19130	19130	19120	16
419	20231030	130200	1860427790	19130	19120	19130	19120	21
420	20231030	130100	1860026120	19120	19120	19120	19120	11
421	20231030	130000	1859815800	19120	19120	19130	19120	373
422	20231030	125900	1852682480	19120	19120	19120	19120	585
423	20231030	125800	1841497280	19120	19120	19120	19120	103
424	20231030	125700	1839527920	19110	19110	19110	19090	146
425	20231030	125600	1836737880	19120	19120	19120	19120	0
426	20231030	125500	1836737880	19120	19090	19120	19060	590
427	20231030	125400	1825481430	19110	19120	19120	19110	420
428	20231030	125300	1817451210	19120	19120	19120	19110	75
429	20231030	125200	1816017440	19120	19120	19120	19120	95
430	20231030	125100	1814201040	19110	19070	19120	19070	2031
431	20231030	125000	1775465960	19060	19070	19070	19060	207
432	20231030	124900	1771519220	19060	19120	19120	19060	652
433	20231030	124800	1759065060	19110	19110	19110	19110	158
434	20231030	124700	1756045680	19110	19110	19110	19100	115
435	20231030	124600	1753848270	19110	19100	19110	19100	480
436	20231030	124500	1744679980	19100	19100	19110	19100	427
437	20231030	124400	1736522170	19100	19100	19100	19100	91
438	20231030	124300	1734784070	19100	19100	19110	19100	91
439	20231030	124200	1733045560	19100	19090	19110	19090	236
440	20231030	124100	1728538060	19090	19110	19110	19090	574
441	20231030	124000	1717574550	19110	19100	19110	19100	8
442	20231030	123900	1717421680	19110	19100	19110	19100	563
443	20231030	123800	1706665980	19100	19090	19100	19090	296
444	20231030	123700	1701012630	19090	19090	19090	19080	142
445	20231030	123600	1698302350	19090	19090	19090	19090	1
446	20231030	123500	1698283260	19090	19100	19100	19090	389
447	20231030	123400	1690856950	19100	19100	19100	19090	213
448	20231030	123300	1686789650	19100	19100	19100	19090	492
449	20231030	123200	1677394190	19090	19090	19090	19090	52
450	20231030	123100	1676401510	19090	19090	19090	19080	404
451	20231030	123000	1668689570	19090	19090	19090	19090	52
452	20231030	122900	1667696890	19080	19090	19090	19080	178
453	20231030	122800	1664299220	19090	19100	19100	19090	691
454	20231030	122700	1651104670	19100	19070	19100	19070	354
455	20231030	122600	1644347010	19080	19080	19080	19080	50
456	20231030	122500	1643393010	19080	19060	19080	19060	2064
457	20231030	122400	1604043470	19050	19050	19060	19050	306
458	20231030	122300	1598214060	19060	19050	19060	19050	144
459	20231030	122200	1595470430	19050	19050	19060	19050	262
460	20231030	122100	1590477590	19040	19060	19060	19040	604
461	20231030	122000	1578976820	19050	19050	19060	19050	711
462	20231030	121900	1565432240	19060	19050	19060	19050	220
463	20231030	121800	1561240860	19050	19050	19050	19050	429
464	20231030	121700	1553068410	19050	19050	19050	19050	68
465	20231030	121600	1551773010	19050	19050	19050	19040	253
466	20231030	121500	1546953590	19050	19050	19050	19050	87
467	20231030	121400	1545296240	19040	19040	19040	19030	224
468	20231030	121300	1541031290	19040	19040	19040	19040	277
469	20231030	121200	1535757210	19040	19050	19050	19040	389
470	20231030	121100	1528347560	19060	19040	19060	19040	538
471	20231030	121000	1518102080	19030	19040	19040	19030	56
472	20231030	120900	1517036300	19040	19040	19040	19040	65
473	20231030	120800	1515798700	19040	19040	19040	19030	214
474	20231030	120700	1511724370	19040	19040	19040	19040	84
475	20231030	120600	1510125010	19030	19030	19040	19030	156
476	20231030	120500	1507155540	19040	19020	19040	19020	172
477	20231030	120400	1503882500	19020	19020	19020	19020	152
478	20231030	120300	1500991460	19030	19050	19050	19020	198
479	20231030	120200	1497223370	19050	19040	19050	19020	309
480	20231030	120100	1491341400	19040	19040	19040	19040	287
481	20231030	120000	1485876920	19040	19050	19060	19040	164
482	20231030	115900	1482752430	19050	19040	19050	19040	648
483	20231030	115800	1470409700	19040	19050	19050	19040	121
484	20231030	115700	1468105850	19050	19040	19050	19040	128
485	20231030	115600	1465668450	19040	19030	19040	19030	208
486	20231030	115500	1461708380	19040	19030	19040	19030	109
487	20231030	115400	1459633030	19040	19040	19050	19040	353
488	20231030	115300	1452910610	19050	19050	19050	19050	426
489	20231030	115200	1444795310	19050	19050	19050	19050	24
490	20231030	115100	1444338110	19050	19040	19050	19040	292
491	20231030	115000	1438778030	19040	19040	19040	19040	21
492	20231030	114900	1438378190	19030	19040	19040	19030	300
493	20231030	114800	1432666420	19040	19040	19040	19040	87
494	20231030	114700	1431009940	19030	19050	19050	19030	456
495	20231030	114600	1422327800	19040	19050	19050	19040	94
496	20231030	114500	1420537200	19040	19040	19050	19040	206
497	20231030	114400	1416613280	19040	19050	19050	19040	237
498	20231030	114300	1412099180	19050	19050	19060	19050	172
499	20231030	114200	1408822150	19050	19050	19050	19050	264
500	20231030	114100	1403792950	19060	19070	19070	19060	168
501	20231030	114000	1400590670	19070	19070	19070	19070	63
502	20231030	113900	1399389260	19070	19070	19070	19060	456
503	20231030	113800	1390693580	19070	19070	19070	19060	48
504	20231030	113700	1389778230	19070	19070	19070	19060	55
505	20231030	113600	1388729620	19070	19070	19070	19070	300
506	20231030	113500	1383008620	19060	19070	19070	19060	196
507	20231030	113400	1379271630	19070	19070	19070	19070	401
508	20231030	113300	1371624560	19080	19060	19080	19060	217
509	20231030	113200	1367485210	19070	19070	19070	19070	142
510	20231030	113100	1364777270	19070	19070	19070	19060	253
511	20231030	113000	1359952790	19070	19080	19080	19070	335
512	20231030	112900	1353563930	19070	19070	19070	19060	339
513	20231030	112800	1347099440	19070	19070	19070	19070	285
514	20231030	112700	1341664490	19070	19030	19070	19030	477
515	20231030	112600	1332569960	19030	19060	19060	19030	92
516	20231030	112500	1330817200	19060	19060	19070	19060	558
517	20231030	112400	1320181120	19070	19070	19070	19070	78
518	20231030	112300	1318693660	19060	19070	19070	19060	271
519	20231030	112200	1313527690	19080	19070	19080	19070	40
520	20231030	112100	1312764690	19040	19070	19070	19020	136
521	20231030	112000	1310175460	19070	19070	19070	19070	320
522	20231030	111900	1304073060	19080	19050	19080	19050	672
523	20231030	111800	1291260870	19050	19050	19060	19050	42
524	20231030	111700	1290460620	19060	19060	19060	19060	166
525	20231030	111600	1287296660	19060	19070	19070	19060	178
526	20231030	111500	1283903470	19070	19080	19080	19070	184
527	20231030	111400	1280393850	19080	19080	19090	19080	267
528	20231030	111300	1275299280	19080	19090	19090	19080	77
529	20231030	111200	1273829770	19090	19090	19100	19080	178
530	20231030	111100	1270431750	19100	19110	19110	19100	1229
531	20231030	111000	1246955800	19100	19080	19100	19080	434
532	20231030	110900	1238669210	19080	19090	19090	19080	165
533	20231030	110800	1235520120	19100	19100	19100	19100	272
534	20231030	110700	1230324920	19080	19100	19110	19080	410
535	20231030	110600	1222495100	19090	19100	19100	19090	96
536	20231030	110500	1220662440	19100	19090	19100	19090	414
537	20231030	110400	1212755420	19090	19100	19100	19090	664
538	20231030	110300	1200079010	19100	19090	19100	19090	519
539	20231030	110200	1190171210	19090	19030	19090	19030	3370
540	20231030	110100	1125985220	19040	19040	19040	19040	90
541	20231030	110000	1124271620	19040	19040	19040	19030	90
542	20231030	105900	1122558250	19040	19040	19040	19030	368
543	20231030	105800	1115552530	19030	19030	19030	19030	53
544	20231030	105700	1114543940	19040	19030	19040	19030	144
545	20231030	105600	1111802380	19030	19030	19040	19030	665
546	20231030	105500	1099147220	19030	19040	19040	19030	605
547	20231030	105400	1087633650	19040	19030	19040	19030	127
548	20231030	105300	1085216000	19040	19030	19040	19030	233
549	20231030	105200	1080780460	19030	19030	19040	19020	1399
550	20231030	105100	1054147440	19030	19040	19040	19030	108
551	20231030	105000	1052091810	19000	19030	19030	19000	425
552	20231030	104900	1044013810	19030	19060	19060	19030	784
553	20231030	104800	1029086640	19080	19060	19080	19060	1577
554	20231030	104700	999007910	19070	19060	19070	19050	1442
555	20231030	104600	971513990	19060	19050	19060	19040	257
556	20231030	104500	966617600	19040	19040	19060	19040	2195
557	20231030	104400	924805120	19020	19020	19030	19020	402
558	20231030	104300	917157020	19030	19010	19040	19010	1261
559	20231030	104200	893163350	19010	19010	19010	19000	2258
560	20231030	104100	850254510	19010	18990	19010	18990	887
561	20231030	104000	833407820	19000	18980	19000	18980	1746
562	20231030	103900	800252620	18970	18970	18980	18970	325
563	20231030	103800	794087330	18960	18960	18960	18960	4
564	20231030	103700	794011490	18960	18950	18960	18950	214
565	20231030	103600	789954150	18950	18940	18950	18940	118
566	20231030	103500	787718210	18940	18960	18960	18940	100
567	20231030	103400	785823380	18960	18970	18970	18960	591
568	20231030	103300	774617720	18970	18960	18970	18960	356
569	20231030	103200	767865190	18970	18960	18970	18960	468
570	20231030	103100	758989080	18960	18970	18970	18960	943
571	20231030	103000	741103490	18960	18940	18960	18940	543
572	20231030	102900	730810060	18940	18890	18940	18890	2600
573	20231030	102800	681650070	18900	18890	18900	18890	1015
574	20231030	102700	662474700	18880	18880	18880	18880	323
575	20231030	102600	656376460	18890	18890	18890	18890	96
576	20231030	102500	654563020	18890	18890	18890	18880	237
577	20231030	102400	650086820	18880	18890	18890	18880	113
578	20231030	102300	647952970	18890	18880	18890	18880	100
579	20231030	102200	646064200	18890	18880	18890	18880	826
580	20231030	102100	630467090	18890	18880	18890	18880	132
581	20231030	102000	627974520	18890	18890	18890	18880	312
582	20231030	101900	622082050	18890	18880	18890	18880	188
583	20231030	101800	618530960	18890	18880	18890	18880	239
584	20231030	101700	614016280	18890	18880	18890	18880	135
585	20231030	101600	611466960	18880	18870	18880	18870	287
586	20231030	101500	606048500	18870	18880	18880	18870	693
587	20231030	101400	592970840	18880	18870	18880	18870	148
588	20231030	101300	590176750	18870	18870	18870	18870	1013
589	20231030	101200	571061440	18860	18850	18860	18850	332
590	20231030	101100	564800230	18860	18850	18860	18840	349
591	20231030	101000	558222410	18840	18850	18850	18840	87
592	20231030	100900	556582470	18850	18850	18850	18850	66
593	20231030	100800	555338370	18850	18840	18850	18840	380
594	20231030	100700	548179060	18840	18840	18840	18840	0
595	20231030	100600	548179060	18840	18810	18840	18800	2739
596	20231030	100500	496638460	18800	18790	18800	18780	467
597	20231030	100400	487860670	18790	18800	18810	18790	276
598	20231030	100300	482671470	18790	18780	18790	18780	2
599	20231030	100200	482633900	18810	18810	18810	18770	96
600	20231030	100100	480828180	18810	18760	18810	18760	11
601	20231030	100000	480621770	18750	18760	18760	18750	22
602	20231030	095900	480209060	18760	18800	18800	18720	2512
603	20231030	095800	433152400	18820	18820	18820	18800	154
604	20231030	095700	430255010	18810	18810	18820	18810	59
605	20231030	095600	429145130	18810	18800	18810	18800	89
606	20231030	095500	427471360	18810	18810	18810	18810	2
607	20231030	095400	427433740	18810	18810	18810	18800	253
608	20231030	095300	422675600	18810	18810	18810	18810	389
609	20231030	095200	415358510	18810	18810	18810	18810	119
610	20231030	095100	413120120	18810	18800	18810	18800	633
611	20231030	095000	401218470	18790	18800	18800	18790	109
612	20231030	094900	399169760	18800	18800	18800	18800	1
613	20231030	094800	399150960	18770	18760	18770	18750	577
614	20231030	094700	388324690	18760	18770	18770	18760	25
615	20231030	094600	387855450	18770	18800	18800	18770	357
616	20231030	094500	381154440	18800	18770	18800	18770	122
617	20231030	094400	378862770	18770	18760	18770	18760	26
618	20231030	094300	378374770	18770	18710	18770	18710	725
619	20231030	094200	364787030	18700	18650	18710	18650	258
620	20231030	094100	359965880	18640	18640	18640	18630	308
621	20231030	094000	354226710	18650	18650	18650	18650	1
622	20231030	093900	354208060	18650	18650	18650	18640	26
623	20231030	093800	353723200	18720	18710	18720	18660	1021
624	20231030	093700	334630590	18700	18740	18740	18700	165
625	20231030	093600	331544970	18750	18720	18750	18700	911
626	20231030	093500	314508940	18700	18700	18750	18700	1626
627	20231030	093400	284095590	18700	18690	18740	18690	2014
628	20231030	093300	246388950	18690	18710	18740	18690	139
629	20231030	093200	243788320	18640	18640	18640	18640	48
630	20231030	093100	242893600	18710	18620	18710	18620	2551
631	20231030	093000	195342040	18560	18620	18620	18560	45
632	20231030	092900	194506200	18620	18620	18620	18620	12
633	20231030	092800	194282760	18640	18550	18640	18550	988
634	20231030	092700	175882980	18540	18540	18620	18520	2486
635	20231030	092600	129753320	18620	18620	18620	18620	0
636	20231030	092500	129753320	18620	18620	18620	18620	0
637	20231030	092400	129753320	18620	18650	18650	18600	787
638	20231030	092300	115102440	18740	18740	18740	18740	53
639	20231030	092200	114109220	18750	18600	18750	18600	781
640	20231030	092100	99535990	18600	18570	18600	18470	142
641	20231030	092000	96897330	18560	18560	18570	18560	263
642	20231030	091900	92015720	18520	18550	18550	18520	223
643	20231030	091800	87879120	18560	18550	18560	18540	250
644	20231030	091700	83241700	18550	18550	18550	18550	7
645	20231030	091600	83111850	18550	18550	18550	18550	21
646	20231030	091500	82722300	18420	18490	18490	18420	473
647	20231030	091400	73998660	18570	18490	18570	18490	167
648	20231030	091300	70910190	18430	18430	18430	18430	0
649	20231030	091200	70910190	18430	18440	18440	18430	498
650	20231030	091100	61728870	18450	18500	18500	18450	722
651	20231030	091000	48393810	18510	18570	18570	18510	93
652	20231030	090900	46671220	18570	18570	18570	18570	0
653	20231030	090800	46671220	18570	18550	18570	18550	97
654	20231030	090700	44870700	18560	18560	18560	18560	0
655	20231030	090600	44870700	18560	18560	18560	18560	160
656	20231030	090500	41901100	18560	18520	18570	18520	104
657	20231030	090400	39970880	18520	18520	18520	18520	3
658	20231030	090300	39915320	18520	18520	18520	18450	200
659	20231030	090200	36212020	18520	18530	18550	18520	134
660	20231030	090100	33728820	18530	18530	18530	18530	10
661	20231030	090000	33543520	18530	18400	18530	18400	1722