KissMeData/382900/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	212000	179555060	18710	18710	18710	18710	222
3	20231030	211900	179555060	18710	18710	18710	18710	0
4	20231030	211800	179555060	18710	18710	18710	18710	0
5	20231030	211700	179555060	18710	18710	18710	18710	0
6	20231030	211600	179555060	18710	18710	18710	18710	0
7	20231030	211500	179555060	18710	18710	18710	18710	0
8	20231030	211400	179555060	18710	18710	18710	18710	0
9	20231030	211300	179555060	18710	18710	18710	18710	0
10	20231030	211200	179555060	18710	18710	18710	18710	0
11	20231030	211100	179555060	18710	18710	18710	18710	0
12	20231030	211000	179555060	18710	18710	18710	18710	0
13	20231030	210900	179555060	18710	18710	18710	18710	0
14	20231030	210800	179555060	18710	18710	18710	18710	0
15	20231030	210700	179555060	18710	18710	18710	18710	0
16	20231030	210600	179555060	18710	18710	18710	18710	0
17	20231030	210500	179555060	18710	18710	18710	18710	0
18	20231030	210400	179555060	18710	18710	18710	18710	0
19	20231030	210300	179555060	18710	18710	18710	18710	0
20	20231030	210200	179555060	18710	18710	18710	18710	0
21	20231030	210100	179555060	18710	18710	18710	18710	0
22	20231030	210000	179555060	18710	18710	18710	18710	0
23	20231030	205900	179555060	18710	18710	18710	18710	0
24	20231030	205800	179555060	18710	18710	18710	18710	0
25	20231030	205700	179555060	18710	18710	18710	18710	0
26	20231030	205600	179555060	18710	18710	18710	18710	0
27	20231030	205500	179555060	18710	18710	18710	18710	0
28	20231030	205400	179555060	18710	18710	18710	18710	0
29	20231030	205300	179555060	18710	18710	18710	18710	0
30	20231030	205200	179555060	18710	18710	18710	18710	0
31	20231030	205100	179555060	18710	18710	18710	18710	0
32	20231030	205000	179555060	18710	18710	18710	18710	222
33	20231030	204900	179555060	18710	18710	18710	18710	0
34	20231030	204800	179555060	18710	18710	18710	18710	0
35	20231030	204700	179555060	18710	18710	18710	18710	0
36	20231030	204600	179555060	18710	18710	18710	18710	0
37	20231030	204500	179555060	18710	18710	18710	18710	0
38	20231030	204400	179555060	18710	18710	18710	18710	0
39	20231030	204300	179555060	18710	18710	18710	18710	0
40	20231030	204200	179555060	18710	18710	18710	18710	0
41	20231030	204100	179555060	18710	18710	18710	18710	0
42	20231030	204000	179555060	18710	18710	18710	18710	0
43	20231030	203900	179555060	18710	18710	18710	18710	0
44	20231030	203800	179555060	18710	18710	18710	18710	0
45	20231030	203700	179555060	18710	18710	18710	18710	0
46	20231030	203600	179555060	18710	18710	18710	18710	0
47	20231030	203500	179555060	18710	18710	18710	18710	0
48	20231030	203400	179555060	18710	18710	18710	18710	0
49	20231030	203300	179555060	18710	18710	18710	18710	0
50	20231030	203200	179555060	18710	18710	18710	18710	0
51	20231030	203100	179555060	18710	18710	18710	18710	0
52	20231030	203000	179555060	18710	18710	18710	18710	0
53	20231030	202900	179555060	18710	18710	18710	18710	0
54	20231030	202800	179555060	18710	18710	18710	18710	0
55	20231030	202700	179555060	18710	18710	18710	18710	0
56	20231030	202600	179555060	18710	18710	18710	18710	0
57	20231030	202500	179555060	18710	18710	18710	18710	0
58	20231030	202400	179555060	18710	18710	18710	18710	0
59	20231030	202300	179555060	18710	18710	18710	18710	0
60	20231030	202200	179555060	18710	18710	18710	18710	0
61	20231030	202100	179555060	18710	18710	18710	18710	0
62	20231030	202000	179555060	18710	18710	18710	18710	222
63	20231030	201900	179555060	18710	18710	18710	18710	0
64	20231030	201800	179555060	18710	18710	18710	18710	0
65	20231030	201700	179555060	18710	18710	18710	18710	0
66	20231030	201600	179555060	18710	18710	18710	18710	0
67	20231030	201500	179555060	18710	18710	18710	18710	0
68	20231030	201400	179555060	18710	18710	18710	18710	0
69	20231030	201300	179555060	18710	18710	18710	18710	0
70	20231030	201200	179555060	18710	18710	18710	18710	0
71	20231030	201100	179555060	18710	18710	18710	18710	0
72	20231030	201000	179555060	18710	18710	18710	18710	0
73	20231030	200900	179555060	18710	18710	18710	18710	0
74	20231030	200800	179555060	18710	18710	18710	18710	0
75	20231030	200700	179555060	18710	18710	18710	18710	0
76	20231030	200600	179555060	18710	18710	18710	18710	0
77	20231030	200500	179555060	18710	18710	18710	18710	0
78	20231030	200400	179555060	18710	18710	18710	18710	0
79	20231030	200300	179555060	18710	18710	18710	18710	0
80	20231030	200200	179555060	18710	18710	18710	18710	0
81	20231030	200100	179555060	18710	18710	18710	18710	0
82	20231030	200000	179555060	18710	18710	18710	18710	0
83	20231030	195900	179555060	18710	18710	18710	18710	0
84	20231030	195800	179555060	18710	18710	18710	18710	0
85	20231030	195700	179555060	18710	18710	18710	18710	0
86	20231030	195600	179555060	18710	18710	18710	18710	0
87	20231030	195500	179555060	18710	18710	18710	18710	0
88	20231030	195400	179555060	18710	18710	18710	18710	0
89	20231030	195300	179555060	18710	18710	18710	18710	0
90	20231030	195200	179555060	18710	18710	18710	18710	0
91	20231030	195100	179555060	18710	18710	18710	18710	0
92	20231030	195000	179555060	18710	18710	18710	18710	222
93	20231030	194900	179555060	18710	18710	18710	18710	0
94	20231030	194800	179555060	18710	18710	18710	18710	0
95	20231030	194700	179555060	18710	18710	18710	18710	0
96	20231030	194600	179555060	18710	18710	18710	18710	0
97	20231030	194500	179555060	18710	18710	18710	18710	0
98	20231030	194400	179555060	18710	18710	18710	18710	0
99	20231030	194300	179555060	18710	18710	18710	18710	0
100	20231030	194200	179555060	18710	18710	18710	18710	0
101	20231030	194100	179555060	18710	18710	18710	18710	0
102	20231030	194000	179555060	18710	18710	18710	18710	0
103	20231030	193900	179555060	18710	18710	18710	18710	0
104	20231030	193800	179555060	18710	18710	18710	18710	0
105	20231030	193700	179555060	18710	18710	18710	18710	0
106	20231030	193600	179555060	18710	18710	18710	18710	0
107	20231030	193500	179555060	18710	18710	18710	18710	0
108	20231030	193400	179555060	18710	18710	18710	18710	0
109	20231030	193300	179555060	18710	18710	18710	18710	0
110	20231030	193200	179555060	18710	18710	18710	18710	0
111	20231030	193100	179555060	18710	18710	18710	18710	0
112	20231030	193000	179555060	18710	18710	18710	18710	0
113	20231030	192900	179555060	18710	18710	18710	18710	0
114	20231030	192800	179555060	18710	18710	18710	18710	0
115	20231030	192700	179555060	18710	18710	18710	18710	0
116	20231030	192600	179555060	18710	18710	18710	18710	0
117	20231030	192500	179555060	18710	18710	18710	18710	0
118	20231030	192400	179555060	18710	18710	18710	18710	0
119	20231030	192300	179555060	18710	18710	18710	18710	0
120	20231030	192200	179555060	18710	18710	18710	18710	0
121	20231030	192100	179555060	18710	18710	18710	18710	0
122	20231030	192000	179555060	18710	18710	18710	18710	222
123	20231030	191900	179555060	18710	18710	18710	18710	0
124	20231030	191800	179555060	18710	18710	18710	18710	0
125	20231030	191700	179555060	18710	18710	18710	18710	0
126	20231030	191600	179555060	18710	18710	18710	18710	0
127	20231030	191500	179555060	18710	18710	18710	18710	0
128	20231030	191400	179555060	18710	18710	18710	18710	0
129	20231030	191300	179555060	18710	18710	18710	18710	0
130	20231030	191200	179555060	18710	18710	18710	18710	0
131	20231030	191100	179555060	18710	18710	18710	18710	0
132	20231030	191000	179555060	18710	18710	18710	18710	0
133	20231030	190900	179555060	18710	18710	18710	18710	0
134	20231030	190800	179555060	18710	18710	18710	18710	0
135	20231030	190700	179555060	18710	18710	18710	18710	0
136	20231030	190600	179555060	18710	18710	18710	18710	0
137	20231030	190500	179555060	18710	18710	18710	18710	0
138	20231030	190400	179555060	18710	18710	18710	18710	0
139	20231030	190300	179555060	18710	18710	18710	18710	0
140	20231030	190200	179555060	18710	18710	18710	18710	0
141	20231030	190100	179555060	18710	18710	18710	18710	0
142	20231030	190000	179555060	18710	18710	18710	18710	0
143	20231030	185900	179555060	18710	18710	18710	18710	0
144	20231030	185800	179555060	18710	18710	18710	18710	0
145	20231030	185700	179555060	18710	18710	18710	18710	0
146	20231030	185600	179555060	18710	18710	18710	18710	0
147	20231030	185500	179555060	18710	18710	18710	18710	0
148	20231030	185400	179555060	18710	18710	18710	18710	0
149	20231030	185300	179555060	18710	18710	18710	18710	0
150	20231030	185200	179555060	18710	18710	18710	18710	0
151	20231030	185100	179555060	18710	18710	18710	18710	0
152	20231030	185000	179555060	18710	18710	18710	18710	222
153	20231030	184900	179555060	18710	18710	18710	18710	0
154	20231030	184800	179555060	18710	18710	18710	18710	0
155	20231030	184700	179555060	18710	18710	18710	18710	0
156	20231030	184600	179555060	18710	18710	18710	18710	0
157	20231030	184500	179555060	18710	18710	18710	18710	0
158	20231030	184400	179555060	18710	18710	18710	18710	0
159	20231030	184300	179555060	18710	18710	18710	18710	0
160	20231030	184200	179555060	18710	18710	18710	18710	0
161	20231030	184100	179555060	18710	18710	18710	18710	0
162	20231030	184000	179555060	18710	18710	18710	18710	0
163	20231030	183900	179555060	18710	18710	18710	18710	0
164	20231030	183800	179555060	18710	18710	18710	18710	0
165	20231030	183700	179555060	18710	18710	18710	18710	0
166	20231030	183600	179555060	18710	18710	18710	18710	0
167	20231030	183500	179555060	18710	18710	18710	18710	0
168	20231030	183400	179555060	18710	18710	18710	18710	0
169	20231030	183300	179555060	18710	18710	18710	18710	0
170	20231030	183200	179555060	18710	18710	18710	18710	0
171	20231030	183100	179555060	18710	18710	18710	18710	0
172	20231030	183000	179555060	18710	18710	18710	18710	0
173	20231030	182900	179555060	18710	18710	18710	18710	0
174	20231030	182800	179555060	18710	18710	18710	18710	0
175	20231030	182700	179555060	18710	18710	18710	18710	0
176	20231030	182600	179555060	18710	18710	18710	18710	0
177	20231030	182500	179555060	18710	18710	18710	18710	0
178	20231030	182400	179555060	18710	18710	18710	18710	0
179	20231030	182300	179555060	18710	18710	18710	18710	0
180	20231030	182200	179555060	18710	18710	18710	18710	0
181	20231030	182100	179555060	18710	18710	18710	18710	0
182	20231030	182000	179555060	18710	18710	18710	18710	222
183	20231030	181900	179555060	18710	18710	18710	18710	0
184	20231030	181800	179555060	18710	18710	18710	18710	0
185	20231030	181700	179555060	18710	18710	18710	18710	0
186	20231030	181600	179555060	18710	18710	18710	18710	0
187	20231030	181500	179555060	18710	18710	18710	18710	0
188	20231030	181400	179555060	18710	18710	18710	18710	0
189	20231030	181300	179555060	18710	18710	18710	18710	0
190	20231030	181200	179555060	18710	18710	18710	18710	0
191	20231030	181100	179555060	18710	18710	18710	18710	0
192	20231030	181000	179555060	18710	18710	18710	18710	0
193	20231030	180900	179555060	18710	18710	18710	18710	0
194	20231030	180800	179555060	18710	18710	18710	18710	0
195	20231030	180700	179555060	18710	18710	18710	18710	0
196	20231030	180600	179555060	18710	18710	18710	18710	0
197	20231030	180500	179555060	18710	18710	18710	18710	0
198	20231030	180400	179555060	18710	18710	18710	18710	0
199	20231030	180300	179555060	18710	18710	18710	18710	0
200	20231030	180200	179555060	18710	18710	18710	18710	0
201	20231030	180100	179555060	18710	18710	18710	18710	0
202	20231030	180000	179555060	18710	18710	18710	18710	0
203	20231030	175900	179555060	18710	18710	18710	18710	0
204	20231030	175800	179555060	18710	18710	18710	18710	0
205	20231030	175700	179555060	18710	18710	18710	18710	0
206	20231030	175600	179555060	18710	18710	18710	18710	0
207	20231030	175500	179555060	18710	18710	18710	18710	0
208	20231030	175400	179555060	18710	18710	18710	18710	0
209	20231030	175300	179555060	18710	18710	18710	18710	0
210	20231030	175200	179555060	18710	18710	18710	18710	0
211	20231030	175100	179555060	18710	18710	18710	18710	0
212	20231030	175000	179555060	18710	18710	18710	18710	222
213	20231030	174900	179555060	18710	18710	18710	18710	0
214	20231030	174800	179555060	18710	18710	18710	18710	0
215	20231030	174700	179555060	18710	18710	18710	18710	0
216	20231030	174600	179555060	18710	18710	18710	18710	0
217	20231030	174500	179555060	18710	18710	18710	18710	0
218	20231030	174400	179555060	18710	18710	18710	18710	0
219	20231030	174300	179555060	18710	18710	18710	18710	0
220	20231030	174200	179555060	18710	18710	18710	18710	0
221	20231030	174100	179555060	18710	18710	18710	18710	0
222	20231030	174000	179555060	18710	18710	18710	18710	0
223	20231030	173900	179555060	18710	18710	18710	18710	0
224	20231030	173800	179555060	18710	18710	18710	18710	0
225	20231030	173700	179555060	18710	18710	18710	18710	0
226	20231030	173600	179555060	18710	18710	18710	18710	0
227	20231030	173500	179555060	18710	18710	18710	18710	0
228	20231030	173400	179555060	18710	18710	18710	18710	0
229	20231030	173300	179555060	18710	18710	18710	18710	0
230	20231030	173200	179555060	18710	18710	18710	18710	0
231	20231030	173100	179555060	18710	18710	18710	18710	0
232	20231030	173000	179555060	18710	18710	18710	18710	0
233	20231030	172900	179555060	18710	18710	18710	18710	0
234	20231030	172800	179555060	18710	18710	18710	18710	0
235	20231030	172700	179555060	18710	18710	18710	18710	0
236	20231030	172600	179555060	18710	18710	18710	18710	0
237	20231030	172500	179555060	18710	18710	18710	18710	0
238	20231030	172400	179555060	18710	18710	18710	18710	0
239	20231030	172300	179555060	18710	18710	18710	18710	0
240	20231030	172200	179555060	18710	18710	18710	18710	0
241	20231030	172100	179555060	18710	18710	18710	18710	0
242	20231030	172000	179555060	18710	18710	18710	18710	222
243	20231030	171900	179555060	18710	18710	18710	18710	0
244	20231030	171800	179555060	18710	18710	18710	18710	0
245	20231030	171700	179555060	18710	18710	18710	18710	0
246	20231030	171600	179555060	18710	18710	18710	18710	0
247	20231030	171500	179555060	18710	18710	18710	18710	0
248	20231030	171400	179555060	18710	18710	18710	18710	0
249	20231030	171300	179555060	18710	18710	18710	18710	0
250	20231030	171200	179555060	18710	18710	18710	18710	0
251	20231030	171100	179555060	18710	18710	18710	18710	0
252	20231030	171000	179555060	18710	18710	18710	18710	0
253	20231030	170900	179555060	18710	18710	18710	18710	0
254	20231030	170800	179555060	18710	18710	18710	18710	0
255	20231030	170700	179555060	18710	18710	18710	18710	0
256	20231030	170600	179555060	18710	18710	18710	18710	0
257	20231030	170500	179555060	18710	18710	18710	18710	0
258	20231030	170400	179555060	18710	18710	18710	18710	0
259	20231030	170300	179555060	18710	18710	18710	18710	0
260	20231030	170200	179555060	18710	18710	18710	18710	0
261	20231030	170100	179555060	18710	18710	18710	18710	0
262	20231030	170000	179555060	18710	18710	18710	18710	0
263	20231030	165900	179555060	18710	18710	18710	18710	0
264	20231030	165800	179555060	18710	18710	18710	18710	0
265	20231030	165700	179555060	18710	18710	18710	18710	0
266	20231030	165600	179555060	18710	18710	18710	18710	0
267	20231030	165500	179555060	18710	18710	18710	18710	0
268	20231030	165400	179555060	18710	18710	18710	18710	0
269	20231030	165300	179555060	18710	18710	18710	18710	0
270	20231030	165200	179555060	18710	18710	18710	18710	0
271	20231030	165100	179555060	18710	18710	18710	18710	0
272	20231030	165000	179555060	18710	18710	18710	18710	222
273	20231030	164900	179555060	18710	18710	18710	18710	0
274	20231030	164800	179555060	18710	18710	18710	18710	0
275	20231030	164700	179555060	18710	18710	18710	18710	0
276	20231030	164600	179555060	18710	18710	18710	18710	0
277	20231030	164500	179555060	18710	18710	18710	18710	0
278	20231030	164400	179555060	18710	18710	18710	18710	0
279	20231030	164300	179555060	18710	18710	18710	18710	0
280	20231030	164200	179555060	18710	18710	18710	18710	0
281	20231030	164100	179555060	18710	18710	18710	18710	0
282	20231030	164000	179555060	18710	18710	18710	18710	0
283	20231030	163900	179555060	18710	18710	18710	18710	0
284	20231030	163800	179555060	18710	18710	18710	18710	0
285	20231030	163700	179555060	18710	18710	18710	18710	0
286	20231030	163600	179555060	18710	18710	18710	18710	0
287	20231030	163500	179555060	18710	18710	18710	18710	0
288	20231030	163400	179555060	18710	18710	18710	18710	0
289	20231030	163300	179555060	18710	18710	18710	18710	0
290	20231030	163200	179555060	18710	18710	18710	18710	0
291	20231030	163100	179555060	18710	18710	18710	18710	0
292	20231030	163000	179555060	18710	18710	18710	18710	0
293	20231030	162900	179555060	18710	18710	18710	18710	0
294	20231030	162800	179555060	18710	18710	18710	18710	0
295	20231030	162700	179555060	18710	18710	18710	18710	0
296	20231030	162600	179555060	18710	18710	18710	18710	0
297	20231030	162500	179555060	18710	18710	18710	18710	0
298	20231030	162400	179555060	18710	18710	18710	18710	0
299	20231030	162300	179555060	18710	18710	18710	18710	0
300	20231030	162200	179555060	18710	18710	18710	18710	0
301	20231030	162100	179555060	18710	18710	18710	18710	0
302	20231030	162000	179555060	18710	18710	18710	18710	222
303	20231030	161900	179555060	18710	18710	18710	18710	0
304	20231030	161800	179555060	18710	18710	18710	18710	0
305	20231030	161700	179555060	18710	18710	18710	18710	0
306	20231030	161600	179555060	18710	18710	18710	18710	0
307	20231030	161500	179555060	18710	18710	18710	18710	0
308	20231030	161400	179555060	18710	18710	18710	18710	0
309	20231030	161300	179555060	18710	18710	18710	18710	0
310	20231030	161200	179555060	18710	18710	18710	18710	0
311	20231030	161100	179555060	18710	18710	18710	18710	0
312	20231030	161000	179555060	18710	18710	18710	18710	0
313	20231030	160900	179555060	18710	18710	18710	18710	0
314	20231030	160800	179555060	18710	18710	18710	18710	0
315	20231030	160700	179555060	18710	18710	18710	18710	0
316	20231030	160600	179555060	18710	18710	18710	18710	0
317	20231030	160500	179555060	18710	18710	18710	18710	0
318	20231030	160400	179555060	18710	18710	18710	18710	0
319	20231030	160300	179555060	18710	18710	18710	18710	0
320	20231030	160200	179555060	18710	18710	18710	18710	0
321	20231030	160100	179555060	18710	18710	18710	18710	0
322	20231030	160000	179555060	18710	18710	18710	18710	0
323	20231030	155900	179555060	18710	18710	18710	18710	0
324	20231030	155800	179555060	18710	18710	18710	18710	0
325	20231030	155700	179555060	18710	18710	18710	18710	0
326	20231030	155600	179555060	18710	18710	18710	18710	0
327	20231030	155500	179555060	18710	18710	18710	18710	0
328	20231030	155400	179555060	18710	18710	18710	18710	0
329	20231030	155300	179555060	18710	18710	18710	18710	0
330	20231030	155200	179555060	18710	18710	18710	18710	0
331	20231030	155100	179555060	18710	18710	18710	18710	0
332	20231030	155000	179555060	18710	18710	18710	18710	222
333	20231030	154900	179555060	18710	18710	18710	18710	0
334	20231030	154800	179555060	18710	18710	18710	18710	0
335	20231030	154700	179555060	18710	18710	18710	18710	0
336	20231030	154600	179555060	18710	18710	18710	18710	0
337	20231030	154500	179555060	18710	18710	18710	18710	0
338	20231030	154400	179555060	18710	18710	18710	18710	0
339	20231030	154300	179555060	18710	18710	18710	18710	0
340	20231030	154200	179555060	18710	18710	18710	18710	0
341	20231030	154100	179555060	18710	18710	18710	18710	0
342	20231030	154000	179555060	18710	18710	18710	18710	0
343	20231030	153900	179555060	18710	18710	18710	18710	0
344	20231030	153800	179555060	18710	18710	18710	18710	0
345	20231030	153700	179555060	18710	18710	18710	18710	0
346	20231030	153600	179555060	18710	18710	18710	18710	0
347	20231030	153500	179555060	18710	18710	18710	18710	0
348	20231030	153400	179555060	18710	18710	18710	18710	0
349	20231030	153300	179555060	18710	18710	18710	18710	0
350	20231030	153200	179555060	18710	18710	18710	18710	0
351	20231030	153100	179555060	18710	18710	18710	18710	0
352	20231030	153000	179555060	18710	18710	18710	18710	222
353	20231030	152900	175401440	18820	18820	18820	18820	0
354	20231030	152800	175401440	18820	18820	18820	18820	0
355	20231030	152700	175401440	18820	18820	18820	18820	0
356	20231030	152600	175401440	18820	18820	18820	18820	0
357	20231030	152500	175401440	18820	18820	18820	18820	0
358	20231030	152400	175401440	18820	18820	18820	18820	0
359	20231030	152300	175401440	18820	18820	18820	18820	0
360	20231030	152200	175401440	18820	18820	18820	18820	0
361	20231030	152100	175401440	18820	18820	18820	18820	0
362	20231030	152000	175401440	18820	18820	18820	18820	0
363	20231030	151900	175401440	18820	18820	18820	18820	11
364	20231030	151800	175194420	18820	18810	18820	18810	60
365	20231030	151700	174065660	18810	18810	18810	18810	0
366	20231030	151600	174065660	18810	18800	18810	18800	3
367	20231030	151500	174009250	18810	18810	18810	18810	1
368	20231030	151400	173990440	18810	18810	18810	18810	0
369	20231030	151300	173990440	18810	18810	18810	18810	0
370	20231030	151200	173990440	18810	18790	18810	18750	222
371	20231030	151100	169825630	18800	18800	18800	18800	1
372	20231030	151000	169806830	18800	18800	18800	18800	0
373	20231030	150900	169806830	18800	18800	18800	18800	0
374	20231030	150800	169806830	18800	18800	18800	18800	0
375	20231030	150700	169806830	18800	18800	18800	18780	9
376	20231030	150600	169637750	18810	18810	18810	18810	0
377	20231030	150500	169637750	18810	18800	18810	18790	14
378	20231030	150400	169374610	18800	18800	18800	18800	2
379	20231030	150300	169337010	18800	18800	18800	18800	0
380	20231030	150200	169337010	18800	18800	18800	18800	1
381	20231030	150100	169318210	18790	18790	18790	18790	0
382	20231030	150000	169318210	18790	18790	18790	18790	0
383	20231030	145900	169318210	18790	18790	18790	18790	0
384	20231030	145800	169318210	18790	18790	18790	18790	0
385	20231030	145700	169318210	18790	18800	18800	18790	2
386	20231030	145600	169280620	18800	18800	18800	18800	0
387	20231030	145500	169280620	18800	18800	18800	18800	0
388	20231030	145400	169280620	18800	18780	18800	18750	332
389	20231030	145300	163053280	18790	18800	18810	18790	12
390	20231030	145200	162827730	18870	18870	18870	18870	0
391	20231030	145100	162827730	18870	18870	18870	18870	0
392	20231030	145000	162827730	18870	18870	18870	18870	0
393	20231030	144900	162827730	18870	18870	18870	18870	0
394	20231030	144800	162827730	18870	18800	18870	18800	15
395	20231030	144700	162545660	18870	18870	18870	18870	0
396	20231030	144600	162545660	18870	18870	18870	18870	1
397	20231030	144500	162526790	18800	18870	18870	18800	7
398	20231030	144400	162395010	18870	18790	18870	18790	2
399	20231030	144300	162357350	18880	18820	18880	18800	55
400	20231030	144200	161322840	18850	18850	18850	18850	0
401	20231030	144100	161322840	18850	18860	18880	18850	10
402	20231030	144000	161134290	18880	18880	18880	18880	0
403	20231030	143900	161134290	18880	18880	18880	18880	0
404	20231030	143800	161134290	18880	18880	18880	18880	0
405	20231030	143700	161134290	18880	18880	18880	18880	0
406	20231030	143600	161134290	18880	18880	18880	18880	0
407	20231030	143500	161134290	18880	18880	18880	18880	0
408	20231030	143400	161134290	18880	18880	18880	18880	0
409	20231030	143300	161134290	18880	18880	18880	18880	3
410	20231030	143200	161077650	18880	18880	18880	18840	24
411	20231030	143100	160625370	18880	18880	18880	18880	0
412	20231030	143000	160625370	18880	18880	18880	18880	1
413	20231030	142900	160606490	18890	18890	18890	18890	0
414	20231030	142800	160606490	18890	18890	18890	18890	0
415	20231030	142700	160606490	18890	18890	18890	18890	0
416	20231030	142600	160606490	18890	18890	18890	18890	0
417	20231030	142500	160606490	18890	18890	18890	18890	0
418	20231030	142400	160606490	18890	18890	18890	18890	0
419	20231030	142300	160606490	18890	18890	18890	18890	0
420	20231030	142200	160606490	18890	18890	18890	18890	0
421	20231030	142100	160606490	18890	18880	18890	18880	2
422	20231030	142000	160568720	18840	18840	18840	18840	5
423	20231030	141900	160474520	18840	18840	18840	18840	0
424	20231030	141800	160474520	18840	18840	18840	18840	0
425	20231030	141700	160474520	18840	18860	18890	18840	20
426	20231030	141600	160097370	18890	18890	18890	18890	0
427	20231030	141500	160097370	18890	18890	18890	18890	0
428	20231030	141400	160097370	18890	18890	18890	18890	0
429	20231030	141300	160097370	18890	18890	18890	18890	0
430	20231030	141200	160097370	18890	18890	18890	18890	0
431	20231030	141100	160097370	18890	18890	18890	18890	0
432	20231030	141000	160097370	18890	18890	18890	18890	0
433	20231030	140900	160097370	18890	18890	18890	18890	0
434	20231030	140800	160097370	18890	18890	18890	18890	0
435	20231030	140700	160097370	18890	18890	18890	18800	47
436	20231030	140600	159212730	18860	18860	18860	18860	0
437	20231030	140500	159212730	18860	18860	18860	18860	0
438	20231030	140400	159212730	18860	18860	18860	18860	8
439	20231030	140300	159061850	18890	18890	18890	18890	0
440	20231030	140200	159061850	18890	18890	18890	18890	1
441	20231030	140100	159042960	18890	18890	18890	18890	0
442	20231030	140000	159042960	18890	18890	18890	18890	0
443	20231030	135900	159042960	18890	18840	18890	18820	12
444	20231030	135800	158816860	18850	18860	18860	18850	113
445	20231030	135700	156686640	18900	18900	18900	18900	0
446	20231030	135600	156686640	18900	18900	18900	18900	0
447	20231030	135500	156686640	18900	18900	18900	18900	0
448	20231030	135400	156686640	18900	18900	18900	18900	0
449	20231030	135300	156686640	18900	18900	18900	18900	0
450	20231030	135200	156686640	18900	18900	18900	18900	0
451	20231030	135100	156686640	18900	18890	18900	18850	58
452	20231030	135000	155592770	18900	18900	18900	18900	2
453	20231030	134900	155554970	18900	18900	18900	18900	0
454	20231030	134800	155554970	18900	18890	18900	18890	58
455	20231030	134700	154459290	18900	18900	18900	18900	0
456	20231030	134600	154459290	18900	18900	18900	18900	0
457	20231030	134500	154459290	18900	18890	18900	18880	29
458	20231030	134400	153911500	18890	18890	18890	18890	2
459	20231030	134300	153873720	18890	18890	18890	18890	1
460	20231030	134200	153854830	18890	18890	18890	18890	2
461	20231030	134100	153817050	18890	18890	18890	18890	3
462	20231030	134000	153760380	18890	18890	18890	18890	0
463	20231030	133900	153760380	18890	18890	18890	18890	0
464	20231030	133800	153760380	18890	18890	18890	18890	0
465	20231030	133700	153760380	18890	18890	18890	18890	0
466	20231030	133600	153760380	18890	18890	18890	18890	2
467	20231030	133500	153722600	18890	18890	18890	18890	1
468	20231030	133400	153703710	18840	18840	18840	18840	2
469	20231030	133300	153666030	18890	18890	18890	18890	0
470	20231030	133200	153666030	18890	18890	18890	18890	0
471	20231030	133100	153666030	18890	18890	18890	18890	0
472	20231030	133000	153666030	18890	18890	18890	18890	0
473	20231030	132900	153666030	18890	18820	18890	18820	610
474	20231030	132800	142178510	18820	18820	18820	18820	1
475	20231030	132700	142159690	18810	18810	18810	18810	50
476	20231030	132600	141219190	18820	18820	18820	18820	3
477	20231030	132500	141162730	18830	18830	18830	18830	0
478	20231030	132400	141162730	18830	18830	18830	18830	0
479	20231030	132300	141162730	18830	18830	18830	18830	4
480	20231030	132200	141087410	18830	18830	18830	18830	0
481	20231030	132100	141087410	18830	18820	18830	18820	64
482	20231030	132000	139882870	18820	18810	18820	18810	70
483	20231030	131900	138566100	18810	18810	18810	18810	0
484	20231030	131800	138566100	18810	18810	18810	18810	0
485	20231030	131700	138566100	18810	18810	18810	18810	0
486	20231030	131600	138566100	18810	18760	18810	18720	360
487	20231030	131500	131823310	18770	18770	18770	18770	0
488	20231030	131400	131823310	18770	18770	18770	18770	4
489	20231030	131300	131748230	18780	18780	18780	18780	0
490	20231030	131200	131748230	18780	18800	18800	18780	11
491	20231030	131100	131541550	18810	18810	18810	18810	1
492	20231030	131000	131522740	18810	18810	18810	18810	1
493	20231030	130900	131503930	18810	18810	18810	18810	2
494	20231030	130800	131466310	18810	18810	18810	18810	0
495	20231030	130700	131466310	18810	18810	18810	18810	2
496	20231030	130600	131428690	18810	18810	18810	18810	1
497	20231030	130500	131409880	18810	18810	18810	18810	2
498	20231030	130400	131372260	18810	18810	18810	18810	2
499	20231030	130300	131334640	18810	18810	18810	18810	3
500	20231030	130200	131278210	18810	18820	18820	18810	4
501	20231030	130100	131202940	18810	18820	18820	18810	2
502	20231030	130000	131165310	18800	18800	18800	18800	0
503	20231030	125900	131165310	18800	18800	18800	18800	2
504	20231030	125800	131127710	18820	18810	18820	18810	11
505	20231030	125700	130920760	18820	18820	18820	18820	0
506	20231030	125600	130920760	18820	18820	18820	18820	1
507	20231030	125500	130901940	18820	18820	18820	18820	1
508	20231030	125400	130883120	18820	18820	18820	18820	0
509	20231030	125300	130883120	18820	18820	18820	18820	2
510	20231030	125200	130845480	18820	18820	18820	18820	1
511	20231030	125100	130826660	18820	18820	18820	18820	1
512	20231030	125000	130807840	18820	18820	18820	18820	1
513	20231030	124900	130789020	18820	18820	18820	18820	1
514	20231030	124800	130770200	18820	18820	18820	18820	1
515	20231030	124700	130751380	18820	18820	18820	18820	0
516	20231030	124600	130751380	18820	18820	18820	18820	1
517	20231030	124500	130732560	18820	18820	18820	18820	2
518	20231030	124400	130694920	18820	18820	18820	18820	3
519	20231030	124300	130638460	18820	18820	18820	18820	142
520	20231030	124200	127966020	18800	18770	18820	18770	76
521	20231030	124100	126537190	18760	18680	18760	18680	825
522	20231030	124000	111095450	18710	18710	18710	18710	3
523	20231030	123900	111039320	18710	18710	18710	18710	0
524	20231030	123800	111039320	18710	18700	18710	18700	5
525	20231030	123700	110945780	18710	18710	18710	18710	0
526	20231030	123600	110945780	18710	18710	18710	18710	0
527	20231030	123500	110945780	18710	18710	18710	18710	0
528	20231030	123400	110945780	18710	18710	18710	18710	0
529	20231030	123300	110945780	18710	18710	18710	18710	0
530	20231030	123200	110945780	18710	18710	18710	18710	0
531	20231030	123100	110945780	18710	18710	18710	18710	0
532	20231030	123000	110945780	18710	18710	18710	18710	0
533	20231030	122900	110945780	18710	18710	18710	18710	0
534	20231030	122800	110945780	18710	18710	18710	18710	0
535	20231030	122700	110945780	18710	18690	18710	18690	189
536	20231030	122600	107412460	18690	18690	18690	18690	45
537	20231030	122500	106571410	18680	18680	18680	18680	0
538	20231030	122400	106571410	18680	18680	18680	18680	1
539	20231030	122300	106552730	18680	18680	18680	18680	0
540	20231030	122200	106552730	18680	18680	18680	18680	1
541	20231030	122100	106534050	18690	18690	18690	18690	0
542	20231030	122000	106534050	18690	18690	18690	18690	2
543	20231030	121900	106496670	18690	18690	18690	18690	2
544	20231030	121800	106459290	18690	18690	18690	18690	1
545	20231030	121700	106440600	18690	18690	18690	18690	2
546	20231030	121600	106403220	18690	18690	18690	18690	1
547	20231030	121500	106384530	18690	18690	18690	18690	29
548	20231030	121400	105842520	18690	18690	18690	18690	1
549	20231030	121300	105823830	18690	18690	18690	18690	1
550	20231030	121200	105805140	18690	18690	18690	18690	4
551	20231030	121100	105730380	18690	18690	18690	18690	1
552	20231030	121000	105711690	18690	18690	18690	18690	1
553	20231030	120900	105693000	18690	18690	18690	18690	1
554	20231030	120800	105674310	18690	18690	18690	18690	2
555	20231030	120700	105636930	18690	18690	18690	18690	1
556	20231030	120600	105618240	18690	18690	18690	18690	1
557	20231030	120500	105599550	18690	18690	18690	18690	0
558	20231030	120400	105599550	18690	18690	18690	18690	0
559	20231030	120300	105599550	18690	18660	18690	18660	2
560	20231030	120200	105562200	18640	18640	18640	18640	0
561	20231030	120100	105562200	18640	18640	18640	18640	0
562	20231030	120000	105562200	18640	18640	18640	18640	0
563	20231030	115900	105562200	18640	18640	18640	18640	0
564	20231030	115800	105562200	18640	18640	18640	18640	3
565	20231030	115700	105506280	18650	18660	18660	18650	5
566	20231030	115600	105412990	18670	18680	18680	18670	4
567	20231030	115500	105338300	18690	18690	18690	18690	1
568	20231030	115400	105319610	18700	18700	18700	18700	0
569	20231030	115300	105319610	18700	18700	18700	18700	0
570	20231030	115200	105319610	18700	18700	18700	18700	3
571	20231030	115100	105263510	18700	18700	18700	18700	1
572	20231030	115000	105244810	18650	18650	18650	18650	3
573	20231030	114900	105188860	18700	18700	18700	18700	1
574	20231030	114800	105170160	18700	18700	18700	18700	0
575	20231030	114700	105170160	18700	18700	18700	18700	0
576	20231030	114600	105170160	18700	18700	18700	18700	222
577	20231030	114500	101018760	18700	18700	18700	18700	0
578	20231030	114400	101018760	18700	18700	18700	18700	4
579	20231030	114300	100943960	18700	18700	18700	18700	6
580	20231030	114200	100831760	18700	18660	18700	18660	2
581	20231030	114100	100794400	18670	18670	18670	18670	1
582	20231030	114000	100775730	18680	18700	18700	18680	131
583	20231030	113900	98326070	18700	18700	18700	18700	25
584	20231030	113800	97858570	18700	18700	18700	18700	4
585	20231030	113700	97783770	18700	18690	18700	18690	34
586	20231030	113600	97148010	18690	18690	18690	18690	16
587	20231030	113500	96848970	18690	18690	18690	18690	6
588	20231030	113400	96736830	18690	18690	18690	18690	3
589	20231030	113300	96680760	18690	18690	18690	18680	5
590	20231030	113200	96587330	18690	18700	18700	18690	6
591	20231030	113100	96475170	18700	18700	18700	18700	4
592	20231030	113000	96400370	18700	18700	18700	18700	6
593	20231030	112900	96288170	18700	18700	18700	18700	7
594	20231030	112800	96157270	18700	18700	18700	18700	8
595	20231030	112700	96007670	18700	18670	18700	18670	65
596	20231030	112600	94793470	18670	18670	18670	18670	6
597	20231030	112500	94681450	18670	18670	18670	18670	8
598	20231030	112400	94532090	18670	18670	18670	18670	5
599	20231030	112300	94438740	18660	18670	18670	18660	19
600	20231030	112200	94084060	18670	18670	18670	18670	7
601	20231030	112100	93953370	18670	18680	18680	18670	10
602	20231030	112000	93766650	18680	18680	18680	18680	9
603	20231030	111900	93598530	18690	18700	18700	18690	13
604	20231030	111800	93355480	18700	18700	18700	18680	12
605	20231030	111700	93131100	18700	18700	18700	18660	9
606	20231030	111600	92962840	18660	18660	18660	18660	0
607	20231030	111500	92962840	18660	18700	18700	18660	53
608	20231030	111400	91973410	18710	18710	18710	18710	8
609	20231030	111300	91823730	18710	18720	18720	18700	26
610	20231030	111200	91337360	18720	18720	18720	18720	8
611	20231030	111100	91187600	18720	18720	18720	18720	9
612	20231030	111000	91019120	18720	18720	18720	18720	6
613	20231030	110900	90906800	18720	18720	18720	18720	10
614	20231030	110800	90719600	18720	18720	18720	18720	5
615	20231030	110700	90626000	18720	18730	18730	18720	14
616	20231030	110600	90363880	18730	18730	18750	18730	21
617	20231030	110500	89970420	18730	18700	18730	18700	599
618	20231030	110400	78768840	18700	18690	18700	18690	403
619	20231030	110300	71236740	18680	18620	18680	18620	1097
620	20231030	110200	50794570	18610	18610	18610	18610	13
621	20231030	110100	50552640	18610	18610	18610	18610	1
622	20231030	110000	50534030	18610	18610	18610	18610	1
623	20231030	105900	50515420	18610	18610	18610	18610	0
624	20231030	105800	50515420	18610	18610	18610	18610	0
625	20231030	105700	50515420	18610	18610	18610	18610	0
626	20231030	105600	50515420	18610	18610	18610	18610	0
627	20231030	105500	50515420	18610	18610	18610	18610	0
628	20231030	105400	50515420	18610	18610	18610	18610	0
629	20231030	105300	50515420	18610	18610	18610	18610	0
630	20231030	105200	50515420	18610	18610	18610	18610	0
631	20231030	105100	50515420	18610	18610	18610	18610	0
632	20231030	105000	50515420	18610	18610	18610	18610	0
633	20231030	104900	50515420	18610	18610	18610	18610	0
634	20231030	104800	50515420	18610	18610	18610	18610	0
635	20231030	104700	50515420	18610	18610	18610	18610	0
636	20231030	104600	50515420	18610	18610	18610	18610	0
637	20231030	104500	50515420	18610	18610	18610	18610	1
638	20231030	104400	50496810	18560	18560	18560	18560	0
639	20231030	104300	50496810	18560	18560	18560	18560	0
640	20231030	104200	50496810	18560	18560	18560	18560	0
641	20231030	104100	50496810	18560	18560	18560	18560	1
642	20231030	104000	50478250	18560	18560	18560	18560	0
643	20231030	103900	50478250	18560	18560	18560	18560	0
644	20231030	103800	50478250	18560	18560	18560	18560	0
645	20231030	103700	50478250	18560	18560	18560	18560	0
646	20231030	103600	50478250	18560	18560	18560	18560	0
647	20231030	103500	50478250	18560	18570	18570	18560	113
648	20231030	103400	48380770	18570	18570	18570	18570	0
649	20231030	103300	48380770	18570	18580	18580	18570	152
650	20231030	103200	45557860	18580	18590	18590	18580	90
651	20231030	103100	43884780	18590	18590	18590	18590	136
652	20231030	103000	41356540	18570	18570	18570	18570	0
653	20231030	102900	41356540	18570	18580	18580	18570	27
654	20231030	102800	40854990	18590	18590	18590	18590	29
655	20231030	102700	40315880	18590	18590	18590	18590	0
656	20231030	102600	40315880	18590	18590	18590	18590	0
657	20231030	102500	40315880	18590	18590	18590	18590	0
658	20231030	102400	40315880	18590	18590	18590	18590	0
659	20231030	102300	40315880	18590	18590	18590	18590	0
660	20231030	102200	40315880	18590	18590	18590	18590	0
661	20231030	102100	40315880	18590	18590	18590	18590	0
662	20231030	102000	40315880	18590	18590	18590	18590	0
663	20231030	101900	40315880	18590	18590	18590	18590	1
664	20231030	101800	40297290	18590	18590	18590	18590	1
665	20231030	101700	40278700	18590	18580	18590	18580	3
666	20231030	101600	40222940	18570	18570	18570	18570	277
667	20231030	101500	35079050	18590	18630	18630	18590	18
668	20231030	101400	34744230	18630	18630	18630	18630	3
669	20231030	101300	34688340	18640	18640	18640	18640	0
670	20231030	101200	34688340	18640	18640	18640	18640	1
671	20231030	101100	34669700	18640	18640	18640	18640	0
672	20231030	101000	34669700	18640	18630	18640	18630	82
673	20231030	100900	33141750	18630	18630	18630	18630	0
674	20231030	100800	33141750	18630	18630	18630	18630	0
675	20231030	100700	33141750	18630	18630	18630	18630	142
676	20231030	100600	30496290	18630	18630	18630	18630	50
677	20231030	100500	29564790	18630	18630	18630	18630	0
678	20231030	100400	29564790	18630	18630	18630	18630	0
679	20231030	100300	29564790	18630	18630	18630	18630	0
680	20231030	100200	29564790	18630	18630	18630	18630	6
681	20231030	100100	29453010	18630	18630	18630	18630	6
682	20231030	100000	29341230	18630	18630	18630	18630	5
683	20231030	095900	29248080	18630	18630	18630	18630	0
684	20231030	095800	29248080	18630	18630	18630	18630	0
685	20231030	095700	29248080	18630	18630	18630	18630	0
686	20231030	095600	29248080	18630	18630	18630	18630	2
687	20231030	095500	29210820	18630	18630	18630	18630	0
688	20231030	095400	29210820	18630	18630	18630	18630	6
689	20231030	095300	29099040	18580	18570	18580	18570	177
690	20231030	095200	25810550	18560	18560	18560	18560	0
691	20231030	095100	25810550	18560	18560	18560	18560	300
692	20231030	095000	20242550	18570	18570	18570	18570	0
693	20231030	094900	20242550	18570	18570	18570	18570	0
694	20231030	094800	20242550	18570	18570	18570	18570	0
695	20231030	094700	20242550	18570	18570	18570	18570	0
696	20231030	094600	20242550	18570	18570	18570	18570	1
697	20231030	094500	20223980	18570	18570	18570	18570	0
698	20231030	094400	20223980	18570	18570	18570	18570	0
699	20231030	094300	20223980	18570	18570	18570	18570	0
700	20231030	094200	20223980	18570	18570	18570	18570	1
701	20231030	094100	20205410	18630	18630	18630	18630	0
702	20231030	094000	20205410	18630	18630	18630	18630	0
703	20231030	093900	20205410	18630	18630	18630	18630	0
704	20231030	093800	20205410	18630	18630	18630	18630	0
705	20231030	093700	20205410	18630	18620	18630	18620	281
706	20231030	093600	14973170	18620	18620	18620	18620	1
707	20231030	093500	14954550	18620	18620	18620	18620	0
708	20231030	093400	14954550	18620	18620	18620	18620	0
709	20231030	093300	14954550	18620	18620	18620	18620	0
710	20231030	093200	14954550	18620	18620	18620	18620	4
711	20231030	093100	14880070	18620	18620	18620	18620	0
712	20231030	093000	14880070	18620	18620	18620	18620	0
713	20231030	092900	14880070	18620	18620	18620	18620	0
714	20231030	092800	14880070	18620	18620	18620	18620	0
715	20231030	092700	14880070	18620	18620	18620	18620	0
716	20231030	092600	14880070	18620	18510	18620	18490	147
717	20231030	092500	12160710	18620	18620	18620	18620	0
718	20231030	092400	12160710	18620	18620	18620	18620	0
719	20231030	092300	12160710	18620	18610	18620	18610	10
720	20231030	092200	11974560	18600	18600	18600	18600	0
721	20231030	092100	11974560	18600	18590	18600	18590	48
722	20231030	092000	11081770	18590	18590	18590	18590	0
723	20231030	091900	11081770	18590	18590	18590	18590	99
724	20231030	091800	9241360	18590	18480	18590	18480	36
725	20231030	091700	8575970	18480	18500	18500	18480	16
726	20231030	091600	8280250	18580	18580	18580	18580	1
727	20231030	091500	8261670	18600	18600	18600	18600	0
728	20231030	091400	8261670	18600	18600	18600	18600	0
729	20231030	091300	8261670	18600	18600	18600	18600	0
730	20231030	091200	8261670	18600	18430	18600	18430	3
731	20231030	091100	8206210	18630	18630	18630	18630	0
732	20231030	091000	8206210	18630	18630	18630	18630	0
733	20231030	090900	8206210	18630	18630	18630	18630	0
734	20231030	090800	8206210	18630	18630	18630	18630	0
735	20231030	090700	8206210	18630	18630	18630	18630	0
736	20231030	090600	8206210	18630	18630	18630	18630	0
737	20231030	090500	8206210	18630	18560	18640	18550	28
738	20231030	090400	7685550	18550	18530	18560	18530	74
739	20231030	090300	6312400	18350	18350	18350	18350	0
740	20231030	090200	6312400	18350	18350	18350	18350	59
741	20231030	090100	5229750	18350	18350	18350	18350	0
742	20231030	090000	5229750	18350	18350	18350	18350	285