KissMeData/036810/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	191100	1605957470	18690	18690	18690	18690	2640
3	20231023	191000	1605957470	18690	18690	18690	18690	0
4	20231023	190900	1605957470	18690	18690	18690	18690	0
5	20231023	190800	1605957470	18690	18690	18690	18690	0
6	20231023	190700	1605957470	18690	18690	18690	18690	0
7	20231023	190600	1605957470	18690	18690	18690	18690	0
8	20231023	190500	1605957470	18690	18690	18690	18690	0
9	20231023	190400	1605957470	18690	18690	18690	18690	0
10	20231023	190300	1605957470	18690	18690	18690	18690	0
11	20231023	190200	1605957470	18690	18690	18690	18690	0
12	20231023	190100	1605957470	18690	18690	18690	18690	0
13	20231023	190000	1605957470	18690	18690	18690	18690	0
14	20231023	185900	1605957470	18690	18690	18690	18690	0
15	20231023	185800	1605957470	18690	18690	18690	18690	0
16	20231023	185700	1605957470	18690	18690	18690	18690	0
17	20231023	185600	1605957470	18690	18690	18690	18690	0
18	20231023	185500	1605957470	18690	18690	18690	18690	0
19	20231023	185400	1605957470	18690	18690	18690	18690	0
20	20231023	185300	1605957470	18690	18690	18690	18690	0
21	20231023	185200	1605957470	18690	18690	18690	18690	0
22	20231023	185100	1605957470	18690	18690	18690	18690	0
23	20231023	185000	1605957470	18690	18690	18690	18690	0
24	20231023	184900	1605957470	18690	18690	18690	18690	0
25	20231023	184800	1605957470	18690	18690	18690	18690	0
26	20231023	184700	1605957470	18690	18690	18690	18690	0
27	20231023	184600	1605957470	18690	18690	18690	18690	0
28	20231023	184500	1605957470	18690	18690	18690	18690	0
29	20231023	184400	1605957470	18690	18690	18690	18690	0
30	20231023	184300	1605957470	18690	18690	18690	18690	0
31	20231023	184200	1605957470	18690	18690	18690	18690	0
32	20231023	184100	1605957470	18690	18690	18690	18690	2640
33	20231023	184000	1605957470	18690	18690	18690	18690	0
34	20231023	183900	1605957470	18690	18690	18690	18690	0
35	20231023	183800	1605957470	18690	18690	18690	18690	0
36	20231023	183700	1605957470	18690	18690	18690	18690	0
37	20231023	183600	1605957470	18690	18690	18690	18690	0
38	20231023	183500	1605957470	18690	18690	18690	18690	0
39	20231023	183400	1605957470	18690	18690	18690	18690	0
40	20231023	183300	1605957470	18690	18690	18690	18690	0
41	20231023	183200	1605957470	18690	18690	18690	18690	0
42	20231023	183100	1605957470	18690	18690	18690	18690	0
43	20231023	183000	1605957470	18690	18690	18690	18690	0
44	20231023	182900	1605957470	18690	18690	18690	18690	0
45	20231023	182800	1605957470	18690	18690	18690	18690	0
46	20231023	182700	1605957470	18690	18690	18690	18690	0
47	20231023	182600	1605957470	18690	18690	18690	18690	0
48	20231023	182500	1605957470	18690	18690	18690	18690	0
49	20231023	182400	1605957470	18690	18690	18690	18690	0
50	20231023	182300	1605957470	18690	18690	18690	18690	0
51	20231023	182200	1605957470	18690	18690	18690	18690	0
52	20231023	182100	1605957470	18690	18690	18690	18690	0
53	20231023	182000	1605957470	18690	18690	18690	18690	0
54	20231023	181900	1605957470	18690	18690	18690	18690	0
55	20231023	181800	1605957470	18690	18690	18690	18690	0
56	20231023	181700	1605957470	18690	18690	18690	18690	0
57	20231023	181600	1605957470	18690	18690	18690	18690	0
58	20231023	181500	1605957470	18690	18690	18690	18690	0
59	20231023	181400	1605957470	18690	18690	18690	18690	0
60	20231023	181300	1605957470	18690	18690	18690	18690	0
61	20231023	181200	1605957470	18690	18690	18690	18690	0
62	20231023	181100	1605957470	18690	18690	18690	18690	2640
63	20231023	181000	1605957470	18690	18690	18690	18690	0
64	20231023	180900	1605957470	18690	18690	18690	18690	0
65	20231023	180800	1605957470	18690	18690	18690	18690	0
66	20231023	180700	1605957470	18690	18690	18690	18690	0
67	20231023	180600	1605957470	18690	18690	18690	18690	0
68	20231023	180500	1605957470	18690	18690	18690	18690	0
69	20231023	180400	1605957470	18690	18690	18690	18690	0
70	20231023	180300	1605957470	18690	18690	18690	18690	0
71	20231023	180200	1605957470	18690	18690	18690	18690	0
72	20231023	180100	1605957470	18690	18690	18690	18690	0
73	20231023	180000	1605957470	18690	18690	18690	18690	0
74	20231023	175900	1605957470	18690	18690	18690	18690	0
75	20231023	175800	1605957470	18690	18690	18690	18690	0
76	20231023	175700	1605957470	18690	18690	18690	18690	0
77	20231023	175600	1605957470	18690	18690	18690	18690	0
78	20231023	175500	1605957470	18690	18690	18690	18690	0
79	20231023	175400	1605957470	18690	18690	18690	18690	0
80	20231023	175300	1605957470	18690	18690	18690	18690	0
81	20231023	175200	1605957470	18690	18690	18690	18690	0
82	20231023	175100	1605957470	18690	18690	18690	18690	0
83	20231023	175000	1605957470	18690	18690	18690	18690	0
84	20231023	174900	1605957470	18690	18690	18690	18690	0
85	20231023	174800	1605957470	18690	18690	18690	18690	0
86	20231023	174700	1605957470	18690	18690	18690	18690	0
87	20231023	174600	1605957470	18690	18690	18690	18690	0
88	20231023	174500	1605957470	18690	18690	18690	18690	0
89	20231023	174400	1605957470	18690	18690	18690	18690	0
90	20231023	174300	1605957470	18690	18690	18690	18690	0
91	20231023	174200	1605957470	18690	18690	18690	18690	0
92	20231023	174100	1605957470	18690	18690	18690	18690	2640
93	20231023	174000	1605957470	18690	18690	18690	18690	0
94	20231023	173900	1605957470	18690	18690	18690	18690	0
95	20231023	173800	1605957470	18690	18690	18690	18690	0
96	20231023	173700	1605957470	18690	18690	18690	18690	0
97	20231023	173600	1605957470	18690	18690	18690	18690	0
98	20231023	173500	1605957470	18690	18690	18690	18690	0
99	20231023	173400	1605957470	18690	18690	18690	18690	0
100	20231023	173300	1605957470	18690	18690	18690	18690	0
101	20231023	173200	1605957470	18690	18690	18690	18690	0
102	20231023	173100	1605957470	18690	18690	18690	18690	0
103	20231023	173000	1605957470	18690	18690	18690	18690	0
104	20231023	172900	1605957470	18690	18690	18690	18690	0
105	20231023	172800	1605957470	18690	18690	18690	18690	0
106	20231023	172700	1605957470	18690	18690	18690	18690	0
107	20231023	172600	1605957470	18690	18690	18690	18690	0
108	20231023	172500	1605957470	18690	18690	18690	18690	0
109	20231023	172400	1605957470	18690	18690	18690	18690	0
110	20231023	172300	1605957470	18690	18690	18690	18690	0
111	20231023	172200	1605957470	18690	18690	18690	18690	0
112	20231023	172100	1605957470	18690	18690	18690	18690	0
113	20231023	172000	1605957470	18690	18690	18690	18690	0
114	20231023	171900	1605957470	18690	18690	18690	18690	0
115	20231023	171800	1605957470	18690	18690	18690	18690	0
116	20231023	171700	1605957470	18690	18690	18690	18690	0
117	20231023	171600	1605957470	18690	18690	18690	18690	0
118	20231023	171500	1605957470	18690	18690	18690	18690	0
119	20231023	171400	1605957470	18690	18690	18690	18690	0
120	20231023	171300	1605957470	18690	18690	18690	18690	0
121	20231023	171200	1605957470	18690	18690	18690	18690	0
122	20231023	171100	1605957470	18690	18690	18690	18690	2640
123	20231023	171000	1605957470	18690	18690	18690	18690	0
124	20231023	170900	1605957470	18690	18690	18690	18690	0
125	20231023	170800	1605957470	18690	18690	18690	18690	0
126	20231023	170700	1605957470	18690	18690	18690	18690	0
127	20231023	170600	1605957470	18690	18690	18690	18690	0
128	20231023	170500	1605957470	18690	18690	18690	18690	0
129	20231023	170400	1605957470	18690	18690	18690	18690	0
130	20231023	170300	1605957470	18690	18690	18690	18690	0
131	20231023	170200	1605957470	18690	18690	18690	18690	0
132	20231023	170100	1605957470	18690	18690	18690	18690	0
133	20231023	170000	1605957470	18690	18690	18690	18690	0
134	20231023	165900	1605957470	18690	18690	18690	18690	0
135	20231023	165800	1605957470	18690	18690	18690	18690	0
136	20231023	165700	1605957470	18690	18690	18690	18690	0
137	20231023	165600	1605957470	18690	18690	18690	18690	0
138	20231023	165500	1605957470	18690	18690	18690	18690	0
139	20231023	165400	1605957470	18690	18690	18690	18690	0
140	20231023	165300	1605957470	18690	18690	18690	18690	0
141	20231023	165200	1605957470	18690	18690	18690	18690	0
142	20231023	165100	1605957470	18690	18690	18690	18690	0
143	20231023	165000	1605957470	18690	18690	18690	18690	0
144	20231023	164900	1605957470	18690	18690	18690	18690	0
145	20231023	164800	1605957470	18690	18690	18690	18690	0
146	20231023	164700	1605957470	18690	18690	18690	18690	0
147	20231023	164600	1605957470	18690	18690	18690	18690	0
148	20231023	164500	1605957470	18690	18690	18690	18690	0
149	20231023	164400	1605957470	18690	18690	18690	18690	0
150	20231023	164300	1605957470	18690	18690	18690	18690	0
151	20231023	164200	1605957470	18690	18690	18690	18690	0
152	20231023	164100	1605957470	18690	18690	18690	18690	2640
153	20231023	164000	1605957470	18690	18690	18690	18690	0
154	20231023	163900	1605957470	18690	18690	18690	18690	0
155	20231023	163800	1605957470	18690	18690	18690	18690	0
156	20231023	163700	1605957470	18690	18690	18690	18690	0
157	20231023	163600	1605957470	18690	18690	18690	18690	0
158	20231023	163500	1605957470	18690	18690	18690	18690	0
159	20231023	163400	1605957470	18690	18690	18690	18690	0
160	20231023	163300	1605957470	18690	18690	18690	18690	0
161	20231023	163200	1605957470	18690	18690	18690	18690	0
162	20231023	163100	1605957470	18690	18690	18690	18690	0
163	20231023	163000	1605957470	18690	18690	18690	18690	0
164	20231023	162900	1605957470	18690	18690	18690	18690	0
165	20231023	162800	1605957470	18690	18690	18690	18690	0
166	20231023	162700	1605957470	18690	18690	18690	18690	0
167	20231023	162600	1605957470	18690	18690	18690	18690	0
168	20231023	162500	1605957470	18690	18690	18690	18690	0
169	20231023	162400	1605957470	18690	18690	18690	18690	0
170	20231023	162300	1605957470	18690	18690	18690	18690	0
171	20231023	162200	1605957470	18690	18690	18690	18690	0
172	20231023	162100	1605957470	18690	18690	18690	18690	0
173	20231023	162000	1605957470	18690	18690	18690	18690	0
174	20231023	161900	1605957470	18690	18690	18690	18690	0
175	20231023	161800	1605957470	18690	18690	18690	18690	0
176	20231023	161700	1605957470	18690	18690	18690	18690	0
177	20231023	161600	1605957470	18690	18690	18690	18690	0
178	20231023	161500	1605957470	18690	18690	18690	18690	0
179	20231023	161400	1605957470	18690	18690	18690	18690	0
180	20231023	161300	1605957470	18690	18690	18690	18690	0
181	20231023	161200	1605957470	18690	18690	18690	18690	0
182	20231023	161100	1605957470	18690	18690	18690	18690	2640
183	20231023	161000	1605957470	18690	18690	18690	18690	0
184	20231023	160900	1605957470	18690	18690	18690	18690	0
185	20231023	160800	1605957470	18690	18690	18690	18690	0
186	20231023	160700	1605957470	18690	18690	18690	18690	0
187	20231023	160600	1605957470	18690	18690	18690	18690	0
188	20231023	160500	1605957470	18690	18690	18690	18690	0
189	20231023	160400	1605957470	18690	18690	18690	18690	0
190	20231023	160300	1605957470	18690	18690	18690	18690	0
191	20231023	160200	1605957470	18690	18690	18690	18690	0
192	20231023	160100	1605957470	18690	18690	18690	18690	0
193	20231023	160000	1605957470	18690	18690	18690	18690	0
194	20231023	155900	1605957470	18690	18690	18690	18690	0
195	20231023	155800	1605957470	18690	18690	18690	18690	0
196	20231023	155700	1605957470	18690	18690	18690	18690	0
197	20231023	155600	1605957470	18690	18690	18690	18690	0
198	20231023	155500	1605957470	18690	18690	18690	18690	0
199	20231023	155400	1605957470	18690	18690	18690	18690	0
200	20231023	155300	1605957470	18690	18690	18690	18690	0
201	20231023	155200	1605957470	18690	18690	18690	18690	0
202	20231023	155100	1605957470	18690	18690	18690	18690	0
203	20231023	155000	1605957470	18690	18690	18690	18690	0
204	20231023	154900	1605957470	18690	18690	18690	18690	0
205	20231023	154800	1605957470	18690	18690	18690	18690	0
206	20231023	154700	1605957470	18690	18690	18690	18690	0
207	20231023	154600	1605957470	18690	18690	18690	18690	0
208	20231023	154500	1605957470	18690	18690	18690	18690	0
209	20231023	154400	1605957470	18690	18690	18690	18690	0
210	20231023	154300	1605957470	18690	18690	18690	18690	0
211	20231023	154200	1605957470	18690	18690	18690	18690	0
212	20231023	154100	1605957470	18690	18690	18690	18690	2640
213	20231023	154000	1605957470	18690	18690	18690	18690	0
214	20231023	153900	1605957470	18690	18690	18690	18690	0
215	20231023	153800	1605957470	18690	18690	18690	18690	0
216	20231023	153700	1605957470	18690	18690	18690	18690	0
217	20231023	153600	1605957470	18690	18690	18690	18690	0
218	20231023	153500	1605957470	18690	18690	18690	18690	0
219	20231023	153400	1605957470	18690	18690	18690	18690	0
220	20231023	153300	1605957470	18690	18690	18690	18690	0
221	20231023	153200	1605957470	18690	18690	18690	18690	0
222	20231023	153100	1605957470	18690	18690	18690	18690	0
223	20231023	153000	1605957470	18690	18690	18690	18690	2640
224	20231023	152900	1556615870	18650	18650	18650	18650	0
225	20231023	152800	1556615870	18650	18650	18650	18650	0
226	20231023	152700	1556615870	18650	18650	18650	18650	0
227	20231023	152600	1556615870	18650	18650	18650	18650	0
228	20231023	152500	1556615870	18650	18650	18650	18650	0
229	20231023	152400	1556615870	18650	18650	18650	18650	0
230	20231023	152300	1556615870	18650	18650	18650	18650	0
231	20231023	152200	1556615870	18650	18650	18650	18650	0
232	20231023	152100	1556615870	18650	18650	18650	18650	0
233	20231023	152000	1556615870	18650	18650	18650	18650	0
234	20231023	151900	1556615870	18650	18600	18650	18600	284
235	20231023	151800	1551322970	18610	18650	18650	18600	280
236	20231023	151700	1546102600	18650	18650	18650	18650	56
237	20231023	151600	1545058200	18650	18650	18660	18650	124
238	20231023	151500	1542745460	18650	18670	18670	18650	520
239	20231023	151400	1533038880	18670	18690	18690	18670	832
240	20231023	151300	1517496940	18690	18700	18700	18690	291
241	20231023	151200	1512058000	18700	18700	18700	18690	205
242	20231023	151100	1508225000	18700	18700	18700	18690	870
243	20231023	151000	1491956370	18710	18700	18710	18700	215
244	20231023	150900	1487935750	18700	18700	18700	18690	1141
245	20231023	150800	1466602590	18700	18710	18710	18700	302
246	20231023	150700	1460954770	18710	18700	18710	18700	178
247	20231023	150600	1457626050	18700	18680	18700	18680	246
248	20231023	150500	1453028500	18680	18660	18680	18660	334
249	20231023	150400	1446792720	18660	18660	18670	18660	614
250	20231023	150300	1435335360	18670	18670	18670	18660	90
251	20231023	150200	1433655700	18640	18680	18690	18640	1002
252	20231023	150100	1414953820	18690	18690	18700	18690	814
253	20231023	150000	1399737650	18710	18720	18720	18710	560
254	20231023	145900	1389255540	18730	18700	18730	18700	319
255	20231023	145800	1383284040	18700	18700	18700	18700	569
256	20231023	145700	1372643740	18700	18700	18700	18700	618
257	20231023	145600	1361087140	18700	18700	18700	18700	27
258	20231023	145500	1360582240	18690	18670	18690	18670	216
259	20231023	145400	1356547720	18670	18670	18670	18670	241
260	20231023	145300	1352048250	18660	18660	18660	18660	54
261	20231023	145200	1351040610	18660	18660	18660	18660	467
262	20231023	145100	1342326390	18660	18670	18670	18660	488
263	20231023	145000	1333216500	18670	18670	18690	18670	629
264	20231023	144900	1321467470	18670	18620	18690	18620	906
265	20231023	144800	1304574230	18620	18610	18620	18610	308
266	20231023	144700	1298840930	18610	18610	18610	18610	58
267	20231023	144600	1297761550	18620	18590	18620	18590	65
268	20231023	144500	1296552300	18590	18590	18600	18590	199
269	20231023	144400	1292852600	18600	18600	18600	18600	35
270	20231023	144300	1292201600	18620	18620	18620	18620	72
271	20231023	144200	1290860960	18620	18640	18640	18620	260
272	20231023	144100	1286018800	18640	18680	18680	18640	93
273	20231023	144000	1284284360	18690	18690	18690	18690	34
274	20231023	143900	1283648900	18710	18660	18710	18660	410
275	20231023	143800	1275982130	18660	18660	18660	18660	89
276	20231023	143700	1274321390	18660	18660	18660	18660	125
277	20231023	143600	1271988890	18660	18650	18660	18650	102
278	20231023	143500	1270086010	18640	18640	18640	18640	0
279	20231023	143400	1270086010	18640	18630	18640	18630	308
280	20231023	143300	1264346360	18630	18630	18630	18630	42
281	20231023	143200	1263563900	18640	18640	18640	18640	40
282	20231023	143100	1262818300	18630	18630	18630	18630	42
283	20231023	143000	1262035840	18670	18670	18670	18670	10
284	20231023	142900	1261849140	18670	18730	18730	18670	260
285	20231023	142800	1256986990	18730	18730	18740	18700	126
286	20231023	142700	1254628220	18730	18700	18740	18700	285
287	20231023	142600	1249292510	18700	18700	18700	18700	0
288	20231023	142500	1249292510	18700	18630	18700	18630	363
289	20231023	142400	1242516410	18650	18650	18650	18650	29
290	20231023	142300	1241975560	18660	18650	18660	18650	98
291	20231023	142200	1240146890	18660	18660	18660	18660	45
292	20231023	142100	1239307190	18630	18630	18630	18630	408
293	20231023	142000	1231706150	18630	18630	18630	18630	0
294	20231023	141900	1231706150	18630	18630	18630	18630	69
295	20231023	141800	1230420680	18630	18620	18630	18620	30
296	20231023	141700	1229861810	18620	18610	18620	18610	75
297	20231023	141600	1228465710	18600	18600	18600	18600	107
298	20231023	141500	1226475510	18620	18620	18620	18620	200
299	20231023	141400	1222751510	18630	18630	18630	18630	60
300	20231023	141300	1221633710	18640	18640	18640	18640	62
301	20231023	141200	1220478030	18650	18650	18650	18650	3
302	20231023	141100	1220422080	18660	18670	18670	18660	642
303	20231023	141000	1208436780	18660	18670	18670	18660	51
304	20231023	140900	1207485070	18670	18670	18670	18670	0
305	20231023	140800	1207485070	18670	18670	18690	18670	273
306	20231023	140700	1202386860	18630	18630	18630	18630	0
307	20231023	140600	1202386860	18630	18630	18630	18630	56
308	20231023	140500	1201343580	18620	18620	18620	18620	77
309	20231023	140400	1199909840	18620	18600	18620	18600	1020
310	20231023	140300	1180937380	18600	18600	18600	18600	28
311	20231023	140200	1180416580	18580	18580	18580	18580	45
312	20231023	140100	1179580480	18570	18570	18570	18570	6
313	20231023	140000	1179469060	18570	18580	18580	18570	77
314	20231023	135900	1178038840	18600	18600	18610	18600	38
315	20231023	135800	1177331770	18600	18610	18610	18600	85
316	20231023	135700	1175749970	18610	18630	18630	18610	92
317	20231023	135600	1174037310	18610	18610	18610	18610	25
318	20231023	135500	1173572060	18610	18610	18610	18610	1
319	20231023	135400	1173553450	18620	18620	18620	18620	0
320	20231023	135300	1173553450	18620	18580	18630	18580	550
321	20231023	135200	1163329620	18580	18580	18580	18580	27
322	20231023	135100	1162827960	18570	18570	18570	18570	20
323	20231023	135000	1162456560	18570	18570	18580	18570	86
324	20231023	134900	1160859410	18570	18570	18570	18570	0
325	20231023	134800	1160859410	18570	18570	18570	18570	236
326	20231023	134700	1156476890	18570	18580	18580	18570	829
327	20231023	134600	1141077060	18580	18590	18590	18580	47
328	20231023	134500	1140203430	18580	18580	18580	18580	0
329	20231023	134400	1140203430	18580	18590	18590	18580	415
330	20231023	134300	1132489320	18580	18570	18580	18570	564
331	20231023	134200	1122012860	18570	18570	18570	18570	55
332	20231023	134100	1120991510	18570	18570	18570	18570	21
333	20231023	134000	1120601540	18570	18580	18580	18570	6
334	20231023	133900	1120490110	18560	18520	18580	18520	143
335	20231023	133800	1117839590	18530	18520	18530	18520	7
336	20231023	133700	1117709940	18520	18500	18530	18500	53
337	20231023	133600	1116729370	18500	18550	18550	18490	163
338	20231023	133500	1113710460	18540	18540	18540	18540	183
339	20231023	133400	1110317640	18560	18560	18560	18560	55
340	20231023	133300	1109296840	18580	18580	18580	18580	1
341	20231023	133200	1109278260	18580	18600	18600	18580	144
342	20231023	133100	1106602300	18610	18620	18620	18610	414
343	20231023	133000	1098894190	18650	18660	18680	18630	129
344	20231023	132900	1096487140	18660	18660	18660	18660	53
345	20231023	132800	1095498160	18650	18620	18650	18620	18
346	20231023	132700	1095162530	18620	18650	18650	18620	70
347	20231023	132600	1093857960	18650	18650	18650	18650	54
348	20231023	132500	1092850860	18650	18650	18650	18650	49
349	20231023	132400	1091937010	18630	18630	18630	18630	29
350	20231023	132300	1091396740	18620	18620	18620	18620	0
351	20231023	132200	1091396740	18620	18630	18640	18620	150
352	20231023	132100	1088603390	18650	18660	18660	18650	50
353	20231023	132000	1087670600	18660	18660	18660	18660	39
354	20231023	131900	1086942860	18670	18670	18670	18670	96
355	20231023	131800	1085150540	18680	18710	18710	18680	513
356	20231023	131700	1075558260	18720	18710	18720	18710	185
357	20231023	131600	1072096430	18720	18690	18720	18690	75
358	20231023	131500	1070692740	18690	18690	18690	18690	85
359	20231023	131400	1069104090	18690	18670	18690	18670	84
360	20231023	131300	1067535230	18670	18620	18670	18620	148
361	20231023	131200	1064778270	18650	18650	18650	18650	15
362	20231023	131100	1064498520	18650	18660	18660	18650	107
363	20231023	131000	1062502670	18650	18640	18650	18640	118
364	20231023	130900	1060302430	18650	18530	18670	18530	1845
365	20231023	130800	1026025550	18550	18550	18550	18550	2
366	20231023	130700	1025988450	18550	18550	18550	18550	10
367	20231023	130600	1025802950	18550	18550	18550	18550	0
368	20231023	130500	1025802950	18550	18550	18550	18550	0
369	20231023	130400	1025802950	18550	18550	18550	18550	0
370	20231023	130300	1025802950	18550	18550	18550	18550	0
371	20231023	130200	1025802950	18550	18550	18550	18530	122
372	20231023	130100	1023540850	18560	18560	18560	18560	0
373	20231023	130000	1023540850	18560	18560	18560	18560	0
374	20231023	125900	1023540850	18560	18540	18560	18540	21
375	20231023	125800	1023151390	18540	18540	18540	18540	23
376	20231023	125700	1022724970	18540	18550	18550	18540	153
377	20231023	125600	1019887290	18540	18530	18540	18530	54
378	20231023	125500	1018886410	18520	18500	18520	18500	29
379	20231023	125400	1018349560	18510	18510	18510	18510	0
380	20231023	125300	1018349560	18510	18510	18510	18510	0
381	20231023	125200	1018349560	18510	18510	18510	18510	99
382	20231023	125100	1016517070	18520	18520	18520	18520	37
383	20231023	125000	1015831830	18520	18530	18530	18520	184
384	20231023	124900	1012422320	18540	18500	18540	18450	332
385	20231023	124800	1006288870	18510	18510	18510	18510	19
386	20231023	124700	1005937180	18530	18520	18540	18520	100
387	20231023	124600	1004084110	18530	18450	18530	18450	723
388	20231023	124500	990736300	18450	18450	18450	18450	23
389	20231023	124400	990311950	18450	18450	18450	18450	33
390	20231023	124300	989703100	18450	18450	18450	18450	20
391	20231023	124200	989334100	18440	18440	18440	18440	368
392	20231023	124100	982548180	18440	18450	18450	18440	81
393	20231023	124000	981054020	18450	18450	18450	18450	38
394	20231023	123900	980352920	18450	18450	18450	18450	197
395	20231023	123800	976718270	18450	18470	18480	18450	94
396	20231023	123700	974983060	18460	18470	18470	18440	34
397	20231023	123600	974355880	18480	18490	18490	18480	116
398	20231023	123500	972211640	18500	18500	18500	18500	28
399	20231023	123400	971693640	18460	18450	18460	18450	538
400	20231023	123300	961765540	18450	18450	18450	18450	48
401	20231023	123200	960879940	18450	18440	18450	18440	87
402	20231023	123100	959275520	18440	18430	18440	18430	26
403	20231023	123000	958796130	18430	18440	18440	18430	87
404	20231023	122900	957192060	18410	18410	18410	18410	95
405	20231023	122800	955443110	18410	18410	18410	18410	10
406	20231023	122700	955259010	18400	18410	18410	18400	102
407	20231023	122600	953381480	18410	18410	18410	18410	15
408	20231023	122500	953105330	18410	18400	18410	18400	16
409	20231023	122400	952810780	18410	18420	18420	18410	91
410	20231023	122300	951134990	18420	18430	18430	18420	232
411	20231023	122200	946859470	18430	18450	18450	18430	295
412	20231023	122100	941419190	18450	18450	18450	18450	44
413	20231023	122000	940607390	18450	18450	18450	18450	58
414	20231023	121900	939537290	18420	18400	18420	18400	497
415	20231023	121800	930392090	18400	18400	18400	18400	42
416	20231023	121700	929619290	18390	18400	18400	18390	42
417	20231023	121600	928846690	18420	18390	18420	18390	48
418	20231023	121500	927963410	18390	18390	18390	18390	2
419	20231023	121400	927926630	18390	18380	18390	18380	18
420	20231023	121300	927595670	18390	18380	18390	18380	88
421	20231023	121200	925977450	18380	18390	18390	18380	303
422	20231023	121100	920408000	18390	18380	18390	18380	66
423	20231023	121000	919194870	18380	18370	18380	18370	42
424	20231023	120900	918423010	18370	18380	18380	18370	37
425	20231023	120800	917743200	18380	18390	18400	18380	399
426	20231023	120700	910407440	18400	18400	18410	18400	51
427	20231023	120600	909468940	18400	18400	18400	18400	23
428	20231023	120500	909045740	18400	18420	18420	18400	390
429	20231023	120400	901869160	18440	18430	18450	18430	45
430	20231023	120300	901039300	18410	18410	18410	18410	81
431	20231023	120200	899548090	18410	18400	18410	18400	63
432	20231023	120100	898388560	18390	18390	18390	18380	212
433	20231023	120000	894489890	18390	18390	18390	18380	41
434	20231023	115900	893736200	18390	18390	18390	18390	26
435	20231023	115800	893258060	18390	18390	18390	18390	30
436	20231023	115700	892706360	18380	18390	18390	18380	37
437	20231023	115600	892026010	18390	18360	18390	18360	255
438	20231023	115500	887342590	18360	18360	18360	18350	29
439	20231023	115400	886810200	18360	18370	18370	18360	39
440	20231023	115300	886094000	18360	18370	18370	18360	27
441	20231023	115200	885598080	18370	18380	18380	18370	235
442	20231023	115100	881280910	18380	18390	18390	18380	68
443	20231023	115000	880030550	18410	18420	18430	18410	234
444	20231023	114900	875721170	18410	18400	18410	18390	23
445	20231023	114800	875297930	18380	18380	18380	18380	17
446	20231023	114700	874985470	18370	18380	18380	18350	94
447	20231023	114600	873259720	18390	18410	18410	18390	24
448	20231023	114500	872818200	18430	18370	18430	18350	1087
449	20231023	114400	852838830	18380	18430	18430	18380	525
450	20231023	114300	843185810	18420	18420	18420	18420	14
451	20231023	114200	842927930	18420	18430	18430	18420	46
452	20231023	114100	842080450	18420	18420	18420	18410	39
453	20231023	114000	841362270	18420	18420	18420	18420	35
454	20231023	113900	840717570	18400	18410	18410	18390	166
455	20231023	113800	837663980	18440	18390	18450	18380	1099
456	20231023	113700	817416250	18390	18380	18390	18380	48
457	20231023	113600	816533690	18390	18390	18390	18390	19
458	20231023	113500	816184280	18390	18380	18420	18380	191
459	20231023	113400	812670920	18380	18400	18410	18380	250
460	20231023	113300	808071680	18400	18440	18440	18400	273
461	20231023	113200	803041620	18450	18450	18450	18440	170
462	20231023	113100	799905540	18460	18430	18460	18430	29
463	20231023	113000	799370600	18430	18430	18430	18430	170
464	20231023	112900	796237500	18430	18420	18430	18400	333
465	20231023	112800	790106880	18420	18450	18450	18350	5568
466	20231023	112700	687799120	18450	18450	18450	18440	43
467	20231023	112600	687005810	18460	18450	18460	18440	177
468	20231023	112500	683740790	18450	18460	18460	18440	161
469	20231023	112400	680771280	18460	18500	18500	18460	560
470	20231023	112300	670423630	18500	18500	18500	18500	41
471	20231023	112200	669665130	18500	18530	18540	18500	86
472	20231023	112100	668071660	18550	18550	18550	18550	18
473	20231023	112000	667737760	18550	18540	18550	18540	105
474	20231023	111900	665790960	18550	18550	18550	18550	22
475	20231023	111800	665382860	18550	18490	18550	18490	119
476	20231023	111700	663181710	18480	18510	18510	18470	357
477	20231023	111600	656581370	18500	18520	18520	18500	1481
478	20231023	111500	629173360	18530	18540	18540	18520	249
479	20231023	111400	624559100	18540	18540	18540	18540	103
480	20231023	111300	622649480	18540	18560	18560	18540	559
481	20231023	111200	612280990	18560	18580	18590	18560	720
482	20231023	111100	598911380	18590	18580	18590	18580	21
483	20231023	111000	598521080	18580	18630	18630	18580	670
484	20231023	110900	586058330	18630	18640	18640	18630	38
485	20231023	110800	585350310	18650	18630	18650	18630	59
486	20231023	110700	584251100	18630	18690	18690	18630	42
487	20231023	110600	583467790	18690	18630	18710	18630	136
488	20231023	110500	580930980	18630	18630	18630	18610	388
489	20231023	110400	573708180	18620	18720	18720	18620	499
490	20231023	110300	564394080	18720	18700	18720	18700	63
491	20231023	110200	563215780	18690	18690	18690	18690	29
492	20231023	110100	562673770	18720	18710	18770	18710	330
493	20231023	110000	556494030	18690	18730	18730	18670	237
494	20231023	105900	552063150	18730	18730	18730	18730	9
495	20231023	105800	551894580	18730	18750	18750	18730	199
496	20231023	105700	548166200	18760	18750	18760	18750	24
497	20231023	105600	547716090	18750	18780	18780	18750	32
498	20231023	105500	547115720	18750	18750	18750	18750	49
499	20231023	105400	546196970	18750	18750	18750	18750	127
500	20231023	105300	543815720	18750	18740	18750	18740	68
501	20231023	105200	542540950	18740	18740	18740	18740	19
502	20231023	105100	542184890	18740	18720	18740	18710	107
503	20231023	105000	540182140	18720	18720	18720	18720	12
504	20231023	104900	539957500	18680	18670	18700	18670	156
505	20231023	104800	537043030	18670	18690	18690	18670	65
506	20231023	104700	535829360	18690	18690	18700	18690	28
507	20231023	104600	535305970	18660	18660	18660	18660	14
508	20231023	104500	535044730	18640	18640	18640	18640	13
509	20231023	104400	534802410	18620	18700	18700	18600	326
510	20231023	104300	528729680	18730	18670	18730	18670	34
511	20231023	104200	528094110	18670	18680	18680	18660	374
512	20231023	104100	521112200	18690	18720	18720	18690	298
513	20231023	104000	515538600	18720	18740	18740	18710	48
514	20231023	103900	514639740	18730	18720	18730	18720	33
515	20231023	103800	514021910	18720	18750	18750	18710	55
516	20231023	103700	512992320	18750	18800	18800	18750	76
517	20231023	103600	511566080	18800	18730	18800	18730	97
518	20231023	103500	509746310	18720	18700	18720	18700	251
519	20231023	103400	505050390	18710	18700	18710	18700	45
520	20231023	103300	504208820	18640	18640	18640	18640	21
521	20231023	103200	503817380	18640	18610	18640	18600	108
522	20231023	103100	501807630	18610	18610	18610	18610	17
523	20231023	103000	501491260	18610	18610	18610	18600	158
524	20231023	102900	498551310	18610	18680	18680	18610	146
525	20231023	102800	495832710	18690	18680	18690	18680	34
526	20231023	102700	495197350	18680	18680	18680	18680	14
527	20231023	102600	494935830	18690	18690	18690	18690	10
528	20231023	102500	494748930	18690	18710	18710	18600	251
529	20231023	102400	490062940	18710	18690	18710	18690	31
530	20231023	102300	489483190	18680	18670	18700	18650	301
531	20231023	102200	483863900	18730	18660	18730	18610	293
532	20231023	102100	478406830	18650	18740	18740	18640	409
533	20231023	102000	470766520	18740	18740	18740	18740	25
534	20231023	101900	470298020	18750	18750	18760	18730	145
535	20231023	101800	467579650	18750	18750	18750	18750	25
536	20231023	101700	467110900	18780	18780	18780	18780	1
537	20231023	101600	467092120	18730	18650	18730	18650	64
538	20231023	101500	465894040	18650	18630	18650	18550	1064
539	20231023	101400	446111950	18640	18710	18730	18640	496
540	20231023	101300	436850900	18710	18710	18710	18710	13
541	20231023	101200	436607670	18710	18710	18710	18710	10
542	20231023	101100	436420570	18720	18720	18720	18720	59
543	20231023	101000	435316090	18720	18740	18740	18720	4
544	20231023	100900	435241160	18720	18710	18720	18670	527
545	20231023	100800	425397620	18710	18710	18710	18710	0
546	20231023	100700	425397620	18710	18700	18710	18700	54
547	20231023	100600	424387790	18700	18690	18700	18690	4
548	20231023	100500	424313000	18700	18700	18700	18700	1
549	20231023	100400	424294300	18700	18700	18700	18700	29
550	20231023	100300	423752000	18690	18810	18810	18680	791
551	20231023	100200	408917410	18820	18830	18850	18820	32
552	20231023	100100	408315100	18830	18820	18830	18820	145
553	20231023	100000	405585520	18780	18840	18840	18780	15
554	20231023	095900	405303730	18830	18850	18850	18740	662
555	20231023	095800	392863500	18850	18840	18850	18840	155
556	20231023	095700	389943150	18840	18850	18850	18840	361
557	20231023	095600	383141900	18850	18850	18850	18850	1
558	20231023	095500	383123050	18850	18840	18850	18840	428
559	20231023	095400	375058260	18840	18840	18840	18840	11
560	20231023	095300	374851020	18840	18860	18860	18840	116
561	20231023	095200	372664910	18860	18940	18940	18860	198
562	20231023	095100	368923270	18970	18920	18970	18920	577
563	20231023	095000	357999370	18910	18910	18910	18910	15
564	20231023	094900	357715720	18900	18910	18910	18900	154
565	20231023	094800	354803740	18900	18890	18900	18890	102
566	20231023	094700	352876680	18880	18860	18880	18860	156
567	20231023	094600	349934020	18860	18910	18920	18860	99
568	20231023	094500	348064970	18960	18820	18960	18820	48
569	20231023	094400	347159750	18830	18830	18830	18830	13
570	20231023	094300	346914960	18810	18880	18880	18810	96
571	20231023	094200	345105120	18870	18860	18870	18860	80
572	20231023	094100	343595930	18880	18970	18970	18880	371
573	20231023	094000	336573180	18970	18940	18980	18940	352
574	20231023	093900	329897710	18910	18890	18910	18890	111
575	20231023	093800	327800090	18900	18870	18930	18870	391
576	20231023	093700	320415630	18870	18850	18870	18840	273
577	20231023	093600	315269380	18840	18820	18850	18820	415
578	20231023	093500	307455580	18810	18800	18810	18800	153
579	20231023	093400	304578890	18800	18800	18800	18800	11
580	20231023	093300	304372090	18810	18750	18810	18750	59
581	20231023	093200	303263230	18750	18790	18800	18660	279
582	20231023	093100	298023720	18800	18790	18820	18790	128
583	20231023	093000	295617180	18830	18820	18830	18550	2208
584	20231023	092900	254475920	18870	18780	18870	18780	341
585	20231023	092800	248056950	18790	18740	18790	18730	366
586	20231023	092700	241193960	18740	18730	18760	18710	356
587	20231023	092600	234527380	18780	18790	18790	18780	122
588	20231023	092500	232236010	18800	18800	18800	18800	6
589	20231023	092400	232123210	18820	18730	18860	18730	339
590	20231023	092300	225766630	18740	18810	18810	18740	1354
591	20231023	092200	200334440	18880	18850	18880	18850	114
592	20231023	092100	198184660	18860	18780	18860	18780	294
593	20231023	092000	192652340	18770	18620	18780	18610	1686
594	20231023	091900	161109270	18620	18640	18640	18610	762
595	20231023	091800	146913500	18640	18670	18670	18630	138
596	20231023	091700	144339470	18670	18660	18670	18610	652
597	20231023	091600	132185740	18660	18720	18720	18650	307
598	20231023	091500	126452880	18730	18760	18760	18730	209
599	20231023	091400	122533670	18750	18680	18750	18680	808
600	20231023	091300	107424420	18650	18690	18690	18640	254
601	20231023	091200	102683670	18690	18700	18700	18650	819
602	20231023	091100	87375800	18640	18700	18700	18630	111
603	20231023	091000	85306730	18700	18590	18710	18590	563
604	20231023	090900	74809250	18590	18560	18640	18560	125
605	20231023	090800	72486930	18560	18610	18610	18560	101
606	20231023	090700	70610560	18640	18590	18640	18590	200
607	20231023	090600	66886340	18580	18450	18590	18440	477
608	20231023	090500	58065290	18470	18600	18600	18470	355
609	20231023	090400	51498220	18630	18580	18630	18580	118
610	20231023	090300	49303710	18550	18580	18580	18550	406
611	20231023	090200	41766790	18560	18650	18670	18550	284
612	20231023	090100	36477720	18700	18710	18750	18400	1169
613	20231023	090000	14816780	18780	18600	18790	18600	796