KissMeData/102710/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	200700	551005220	18750	18750	18750	18750	452
3	20231030	200600	551005220	18750	18750	18750	18750	0
4	20231030	200500	551005220	18750	18750	18750	18750	0
5	20231030	200400	551005220	18750	18750	18750	18750	0
6	20231030	200300	551005220	18750	18750	18750	18750	0
7	20231030	200200	551005220	18750	18750	18750	18750	0
8	20231030	200100	551005220	18750	18750	18750	18750	0
9	20231030	200000	551005220	18750	18750	18750	18750	0
10	20231030	195900	551005220	18750	18750	18750	18750	0
11	20231030	195800	551005220	18750	18750	18750	18750	0
12	20231030	195700	551005220	18750	18750	18750	18750	0
13	20231030	195600	551005220	18750	18750	18750	18750	0
14	20231030	195500	551005220	18750	18750	18750	18750	0
15	20231030	195400	551005220	18750	18750	18750	18750	0
16	20231030	195300	551005220	18750	18750	18750	18750	0
17	20231030	195200	551005220	18750	18750	18750	18750	0
18	20231030	195100	551005220	18750	18750	18750	18750	0
19	20231030	195000	551005220	18750	18750	18750	18750	0
20	20231030	194900	551005220	18750	18750	18750	18750	0
21	20231030	194800	551005220	18750	18750	18750	18750	0
22	20231030	194700	551005220	18750	18750	18750	18750	0
23	20231030	194600	551005220	18750	18750	18750	18750	0
24	20231030	194500	551005220	18750	18750	18750	18750	0
25	20231030	194400	551005220	18750	18750	18750	18750	0
26	20231030	194300	551005220	18750	18750	18750	18750	0
27	20231030	194200	551005220	18750	18750	18750	18750	0
28	20231030	194100	551005220	18750	18750	18750	18750	0
29	20231030	194000	551005220	18750	18750	18750	18750	0
30	20231030	193900	551005220	18750	18750	18750	18750	0
31	20231030	193800	551005220	18750	18750	18750	18750	0
32	20231030	193700	551005220	18750	18750	18750	18750	452
33	20231030	193600	551005220	18750	18750	18750	18750	0
34	20231030	193500	551005220	18750	18750	18750	18750	0
35	20231030	193400	551005220	18750	18750	18750	18750	0
36	20231030	193300	551005220	18750	18750	18750	18750	0
37	20231030	193200	551005220	18750	18750	18750	18750	0
38	20231030	193100	551005220	18750	18750	18750	18750	0
39	20231030	193000	551005220	18750	18750	18750	18750	0
40	20231030	192900	551005220	18750	18750	18750	18750	0
41	20231030	192800	551005220	18750	18750	18750	18750	0
42	20231030	192700	551005220	18750	18750	18750	18750	0
43	20231030	192600	551005220	18750	18750	18750	18750	0
44	20231030	192500	551005220	18750	18750	18750	18750	0
45	20231030	192400	551005220	18750	18750	18750	18750	0
46	20231030	192300	551005220	18750	18750	18750	18750	0
47	20231030	192200	551005220	18750	18750	18750	18750	0
48	20231030	192100	551005220	18750	18750	18750	18750	0
49	20231030	192000	551005220	18750	18750	18750	18750	0
50	20231030	191900	551005220	18750	18750	18750	18750	0
51	20231030	191800	551005220	18750	18750	18750	18750	0
52	20231030	191700	551005220	18750	18750	18750	18750	0
53	20231030	191600	551005220	18750	18750	18750	18750	0
54	20231030	191500	551005220	18750	18750	18750	18750	0
55	20231030	191400	551005220	18750	18750	18750	18750	0
56	20231030	191300	551005220	18750	18750	18750	18750	0
57	20231030	191200	551005220	18750	18750	18750	18750	0
58	20231030	191100	551005220	18750	18750	18750	18750	0
59	20231030	191000	551005220	18750	18750	18750	18750	0
60	20231030	190900	551005220	18750	18750	18750	18750	0
61	20231030	190800	551005220	18750	18750	18750	18750	0
62	20231030	190700	551005220	18750	18750	18750	18750	452
63	20231030	190600	551005220	18750	18750	18750	18750	0
64	20231030	190500	551005220	18750	18750	18750	18750	0
65	20231030	190400	551005220	18750	18750	18750	18750	0
66	20231030	190300	551005220	18750	18750	18750	18750	0
67	20231030	190200	551005220	18750	18750	18750	18750	0
68	20231030	190100	551005220	18750	18750	18750	18750	0
69	20231030	190000	551005220	18750	18750	18750	18750	0
70	20231030	185900	551005220	18750	18750	18750	18750	0
71	20231030	185800	551005220	18750	18750	18750	18750	0
72	20231030	185700	551005220	18750	18750	18750	18750	0
73	20231030	185600	551005220	18750	18750	18750	18750	0
74	20231030	185500	551005220	18750	18750	18750	18750	0
75	20231030	185400	551005220	18750	18750	18750	18750	0
76	20231030	185300	551005220	18750	18750	18750	18750	0
77	20231030	185200	551005220	18750	18750	18750	18750	0
78	20231030	185100	551005220	18750	18750	18750	18750	0
79	20231030	185000	551005220	18750	18750	18750	18750	0
80	20231030	184900	551005220	18750	18750	18750	18750	0
81	20231030	184800	551005220	18750	18750	18750	18750	0
82	20231030	184700	551005220	18750	18750	18750	18750	0
83	20231030	184600	551005220	18750	18750	18750	18750	0
84	20231030	184500	551005220	18750	18750	18750	18750	0
85	20231030	184400	551005220	18750	18750	18750	18750	0
86	20231030	184300	551005220	18750	18750	18750	18750	0
87	20231030	184200	551005220	18750	18750	18750	18750	0
88	20231030	184100	551005220	18750	18750	18750	18750	0
89	20231030	184000	551005220	18750	18750	18750	18750	0
90	20231030	183900	551005220	18750	18750	18750	18750	0
91	20231030	183800	551005220	18750	18750	18750	18750	0
92	20231030	183700	551005220	18750	18750	18750	18750	452
93	20231030	183600	551005220	18750	18750	18750	18750	0
94	20231030	183500	551005220	18750	18750	18750	18750	0
95	20231030	183400	551005220	18750	18750	18750	18750	0
96	20231030	183300	551005220	18750	18750	18750	18750	0
97	20231030	183200	551005220	18750	18750	18750	18750	0
98	20231030	183100	551005220	18750	18750	18750	18750	0
99	20231030	183000	551005220	18750	18750	18750	18750	0
100	20231030	182900	551005220	18750	18750	18750	18750	0
101	20231030	182800	551005220	18750	18750	18750	18750	0
102	20231030	182700	551005220	18750	18750	18750	18750	0
103	20231030	182600	551005220	18750	18750	18750	18750	0
104	20231030	182500	551005220	18750	18750	18750	18750	0
105	20231030	182400	551005220	18750	18750	18750	18750	0
106	20231030	182300	551005220	18750	18750	18750	18750	0
107	20231030	182200	551005220	18750	18750	18750	18750	0
108	20231030	182100	551005220	18750	18750	18750	18750	0
109	20231030	182000	551005220	18750	18750	18750	18750	0
110	20231030	181900	551005220	18750	18750	18750	18750	0
111	20231030	181800	551005220	18750	18750	18750	18750	0
112	20231030	181700	551005220	18750	18750	18750	18750	0
113	20231030	181600	551005220	18750	18750	18750	18750	0
114	20231030	181500	551005220	18750	18750	18750	18750	0
115	20231030	181400	551005220	18750	18750	18750	18750	0
116	20231030	181300	551005220	18750	18750	18750	18750	0
117	20231030	181200	551005220	18750	18750	18750	18750	0
118	20231030	181100	551005220	18750	18750	18750	18750	0
119	20231030	181000	551005220	18750	18750	18750	18750	0
120	20231030	180900	551005220	18750	18750	18750	18750	0
121	20231030	180800	551005220	18750	18750	18750	18750	0
122	20231030	180700	551005220	18750	18750	18750	18750	452
123	20231030	180600	551005220	18750	18750	18750	18750	0
124	20231030	180500	551005220	18750	18750	18750	18750	0
125	20231030	180400	551005220	18750	18750	18750	18750	0
126	20231030	180300	551005220	18750	18750	18750	18750	0
127	20231030	180200	551005220	18750	18750	18750	18750	0
128	20231030	180100	551005220	18750	18750	18750	18750	0
129	20231030	180000	551005220	18750	18750	18750	18750	0
130	20231030	175900	551005220	18750	18750	18750	18750	0
131	20231030	175800	551005220	18750	18750	18750	18750	0
132	20231030	175700	551005220	18750	18750	18750	18750	0
133	20231030	175600	551005220	18750	18750	18750	18750	0
134	20231030	175500	551005220	18750	18750	18750	18750	0
135	20231030	175400	551005220	18750	18750	18750	18750	0
136	20231030	175300	551005220	18750	18750	18750	18750	0
137	20231030	175200	551005220	18750	18750	18750	18750	0
138	20231030	175100	551005220	18750	18750	18750	18750	0
139	20231030	175000	551005220	18750	18750	18750	18750	0
140	20231030	174900	551005220	18750	18750	18750	18750	0
141	20231030	174800	551005220	18750	18750	18750	18750	0
142	20231030	174700	551005220	18750	18750	18750	18750	0
143	20231030	174600	551005220	18750	18750	18750	18750	0
144	20231030	174500	551005220	18750	18750	18750	18750	0
145	20231030	174400	551005220	18750	18750	18750	18750	0
146	20231030	174300	551005220	18750	18750	18750	18750	0
147	20231030	174200	551005220	18750	18750	18750	18750	0
148	20231030	174100	551005220	18750	18750	18750	18750	0
149	20231030	174000	551005220	18750	18750	18750	18750	0
150	20231030	173900	551005220	18750	18750	18750	18750	0
151	20231030	173800	551005220	18750	18750	18750	18750	0
152	20231030	173700	551005220	18750	18750	18750	18750	452
153	20231030	173600	551005220	18750	18750	18750	18750	0
154	20231030	173500	551005220	18750	18750	18750	18750	0
155	20231030	173400	551005220	18750	18750	18750	18750	0
156	20231030	173300	551005220	18750	18750	18750	18750	0
157	20231030	173200	551005220	18750	18750	18750	18750	0
158	20231030	173100	551005220	18750	18750	18750	18750	0
159	20231030	173000	551005220	18750	18750	18750	18750	0
160	20231030	172900	551005220	18750	18750	18750	18750	0
161	20231030	172800	551005220	18750	18750	18750	18750	0
162	20231030	172700	551005220	18750	18750	18750	18750	0
163	20231030	172600	551005220	18750	18750	18750	18750	0
164	20231030	172500	551005220	18750	18750	18750	18750	0
165	20231030	172400	551005220	18750	18750	18750	18750	0
166	20231030	172300	551005220	18750	18750	18750	18750	0
167	20231030	172200	551005220	18750	18750	18750	18750	0
168	20231030	172100	551005220	18750	18750	18750	18750	0
169	20231030	172000	551005220	18750	18750	18750	18750	0
170	20231030	171900	551005220	18750	18750	18750	18750	0
171	20231030	171800	551005220	18750	18750	18750	18750	0
172	20231030	171700	551005220	18750	18750	18750	18750	0
173	20231030	171600	551005220	18750	18750	18750	18750	0
174	20231030	171500	551005220	18750	18750	18750	18750	0
175	20231030	171400	551005220	18750	18750	18750	18750	0
176	20231030	171300	551005220	18750	18750	18750	18750	0
177	20231030	171200	551005220	18750	18750	18750	18750	0
178	20231030	171100	551005220	18750	18750	18750	18750	0
179	20231030	171000	551005220	18750	18750	18750	18750	0
180	20231030	170900	551005220	18750	18750	18750	18750	0
181	20231030	170800	551005220	18750	18750	18750	18750	0
182	20231030	170700	551005220	18750	18750	18750	18750	452
183	20231030	170600	551005220	18750	18750	18750	18750	0
184	20231030	170500	551005220	18750	18750	18750	18750	0
185	20231030	170400	551005220	18750	18750	18750	18750	0
186	20231030	170300	551005220	18750	18750	18750	18750	0
187	20231030	170200	551005220	18750	18750	18750	18750	0
188	20231030	170100	551005220	18750	18750	18750	18750	0
189	20231030	170000	551005220	18750	18750	18750	18750	0
190	20231030	165900	551005220	18750	18750	18750	18750	0
191	20231030	165800	551005220	18750	18750	18750	18750	0
192	20231030	165700	551005220	18750	18750	18750	18750	0
193	20231030	165600	551005220	18750	18750	18750	18750	0
194	20231030	165500	551005220	18750	18750	18750	18750	0
195	20231030	165400	551005220	18750	18750	18750	18750	0
196	20231030	165300	551005220	18750	18750	18750	18750	0
197	20231030	165200	551005220	18750	18750	18750	18750	0
198	20231030	165100	551005220	18750	18750	18750	18750	0
199	20231030	165000	551005220	18750	18750	18750	18750	0
200	20231030	164900	551005220	18750	18750	18750	18750	0
201	20231030	164800	551005220	18750	18750	18750	18750	0
202	20231030	164700	551005220	18750	18750	18750	18750	0
203	20231030	164600	551005220	18750	18750	18750	18750	0
204	20231030	164500	551005220	18750	18750	18750	18750	0
205	20231030	164400	551005220	18750	18750	18750	18750	0
206	20231030	164300	551005220	18750	18750	18750	18750	0
207	20231030	164200	551005220	18750	18750	18750	18750	0
208	20231030	164100	551005220	18750	18750	18750	18750	0
209	20231030	164000	551005220	18750	18750	18750	18750	0
210	20231030	163900	551005220	18750	18750	18750	18750	0
211	20231030	163800	551005220	18750	18750	18750	18750	0
212	20231030	163700	551005220	18750	18750	18750	18750	452
213	20231030	163600	551005220	18750	18750	18750	18750	0
214	20231030	163500	551005220	18750	18750	18750	18750	0
215	20231030	163400	551005220	18750	18750	18750	18750	0
216	20231030	163300	551005220	18750	18750	18750	18750	0
217	20231030	163200	551005220	18750	18750	18750	18750	0
218	20231030	163100	551005220	18750	18750	18750	18750	0
219	20231030	163000	551005220	18750	18750	18750	18750	0
220	20231030	162900	551005220	18750	18750	18750	18750	0
221	20231030	162800	551005220	18750	18750	18750	18750	0
222	20231030	162700	551005220	18750	18750	18750	18750	0
223	20231030	162600	551005220	18750	18750	18750	18750	0
224	20231030	162500	551005220	18750	18750	18750	18750	0
225	20231030	162400	551005220	18750	18750	18750	18750	0
226	20231030	162300	551005220	18750	18750	18750	18750	0
227	20231030	162200	551005220	18750	18750	18750	18750	0
228	20231030	162100	551005220	18750	18750	18750	18750	0
229	20231030	162000	551005220	18750	18750	18750	18750	0
230	20231030	161900	551005220	18750	18750	18750	18750	0
231	20231030	161800	551005220	18750	18750	18750	18750	0
232	20231030	161700	551005220	18750	18750	18750	18750	0
233	20231030	161600	551005220	18750	18750	18750	18750	0
234	20231030	161500	551005220	18750	18750	18750	18750	0
235	20231030	161400	551005220	18750	18750	18750	18750	0
236	20231030	161300	551005220	18750	18750	18750	18750	0
237	20231030	161200	551005220	18750	18750	18750	18750	0
238	20231030	161100	551005220	18750	18750	18750	18750	0
239	20231030	161000	551005220	18750	18750	18750	18750	0
240	20231030	160900	551005220	18750	18750	18750	18750	0
241	20231030	160800	551005220	18750	18750	18750	18750	0
242	20231030	160700	551005220	18750	18750	18750	18750	452
243	20231030	160600	551005220	18750	18750	18750	18750	0
244	20231030	160500	551005220	18750	18750	18750	18750	0
245	20231030	160400	551005220	18750	18750	18750	18750	0
246	20231030	160300	551005220	18750	18750	18750	18750	0
247	20231030	160200	551005220	18750	18750	18750	18750	0
248	20231030	160100	551005220	18750	18750	18750	18750	0
249	20231030	160000	551005220	18750	18750	18750	18750	0
250	20231030	155900	551005220	18750	18750	18750	18750	0
251	20231030	155800	551005220	18750	18750	18750	18750	0
252	20231030	155700	551005220	18750	18750	18750	18750	0
253	20231030	155600	551005220	18750	18750	18750	18750	0
254	20231030	155500	551005220	18750	18750	18750	18750	0
255	20231030	155400	551005220	18750	18750	18750	18750	0
256	20231030	155300	551005220	18750	18750	18750	18750	0
257	20231030	155200	551005220	18750	18750	18750	18750	0
258	20231030	155100	551005220	18750	18750	18750	18750	0
259	20231030	155000	551005220	18750	18750	18750	18750	0
260	20231030	154900	551005220	18750	18750	18750	18750	0
261	20231030	154800	551005220	18750	18750	18750	18750	0
262	20231030	154700	551005220	18750	18750	18750	18750	0
263	20231030	154600	551005220	18750	18750	18750	18750	0
264	20231030	154500	551005220	18750	18750	18750	18750	0
265	20231030	154400	551005220	18750	18750	18750	18750	0
266	20231030	154300	551005220	18750	18750	18750	18750	0
267	20231030	154200	551005220	18750	18750	18750	18750	0
268	20231030	154100	551005220	18750	18750	18750	18750	0
269	20231030	154000	551005220	18750	18750	18750	18750	0
270	20231030	153900	551005220	18750	18750	18750	18750	0
271	20231030	153800	551005220	18750	18750	18750	18750	0
272	20231030	153700	551005220	18750	18750	18750	18750	452
273	20231030	153600	551005220	18750	18750	18750	18750	0
274	20231030	153500	551005220	18750	18750	18750	18750	0
275	20231030	153400	551005220	18750	18750	18750	18750	0
276	20231030	153300	551005220	18750	18750	18750	18750	0
277	20231030	153200	551005220	18750	18750	18750	18750	0
278	20231030	153100	551005220	18750	18750	18750	18750	0
279	20231030	153000	551005220	18750	18750	18750	18750	452
280	20231030	152900	542530220	18900	18900	18900	18900	0
281	20231030	152800	542530220	18900	18900	18900	18900	0
282	20231030	152700	542530220	18900	18900	18900	18900	0
283	20231030	152600	542530220	18900	18900	18900	18900	0
284	20231030	152500	542530220	18900	18900	18900	18900	0
285	20231030	152400	542530220	18900	18900	18900	18900	0
286	20231030	152300	542530220	18900	18900	18900	18900	0
287	20231030	152200	542530220	18900	18900	18900	18900	0
288	20231030	152100	542530220	18900	18900	18900	18900	0
289	20231030	152000	542530220	18900	18900	18900	18900	0
290	20231030	151900	542530220	18900	18910	19020	18680	474
291	20231030	151800	533546760	18910	18820	18960	18810	993
292	20231030	151700	514810540	18830	18630	18830	18630	782
293	20231030	151600	500154660	18620	18620	18620	18620	22
294	20231030	151500	499745020	18640	18640	18640	18640	5
295	20231030	151400	499651820	18590	18590	18590	18590	15
296	20231030	151300	499372970	18630	18620	18630	18620	215
297	20231030	151200	495369190	18600	18590	18600	18590	73
298	20231030	151100	494011880	18590	18590	18600	18580	71
299	20231030	151000	492692360	18590	18590	18590	18590	5
300	20231030	150900	492599410	18580	18590	18590	18580	31
301	20231030	150800	492023270	18590	18600	18620	18590	106
302	20231030	150700	490051270	18590	18600	18600	18590	92
303	20231030	150600	488340800	18600	18600	18600	18600	81
304	20231030	150500	486834200	18570	18620	18620	18570	610
305	20231030	150400	475491140	18590	18590	18590	18590	0
306	20231030	150300	475491140	18590	18590	18590	18590	0
307	20231030	150200	475491140	18590	18590	18590	18590	0
308	20231030	150100	475491140	18590	18580	18620	18580	168
309	20231030	150000	472366330	18570	18580	18580	18570	116
310	20231030	145900	470212050	18580	18580	18590	18580	61
311	20231030	145800	469078630	18590	18580	18590	18580	59
312	20231030	145700	467982400	18580	18580	18580	18580	20
313	20231030	145600	467610800	18580	18580	18580	18580	61
314	20231030	145500	466477420	18580	18580	18580	18580	16
315	20231030	145400	466180140	18580	18570	18580	18570	74
316	20231030	145300	464805780	18590	18580	18590	18580	223
317	20231030	145200	460661430	18590	18580	18590	18570	261
318	20231030	145100	455811430	18580	18570	18580	18570	105
319	20231030	145000	453861440	18570	18570	18570	18570	69
320	20231030	144900	452580110	18570	18570	18570	18560	2298
321	20231030	144800	409921750	18570	18580	18580	18570	17
322	20231030	144700	409606050	18580	18570	18580	18570	130
323	20231030	144600	407190820	18570	18560	18570	18560	426
324	20231030	144500	399284230	18560	18570	18570	18560	150
325	20231030	144400	396499730	18580	18570	18580	18570	227
326	20231030	144300	392282970	18570	18580	18580	18570	499
327	20231030	144200	383016160	18590	18580	18590	18580	24
328	20231030	144100	382570180	18590	18590	18590	18590	39
329	20231030	144000	381845170	18610	18610	18610	18610	0
330	20231030	143900	381845170	18610	18610	18610	18610	1
331	20231030	143800	381826560	18610	18610	18610	18610	1551
332	20231030	143700	352962450	18610	18620	18620	18610	36
333	20231030	143600	352292290	18610	18590	18610	18590	95
334	20231030	143500	350525700	18590	18590	18590	18590	19
335	20231030	143400	350172490	18590	18600	18600	18590	70
336	20231030	143300	348870690	18600	18590	18600	18590	122
337	20231030	143200	346601700	18590	18600	18600	18590	89
338	20231030	143100	344946770	18600	18600	18600	18600	2
339	20231030	143000	344909570	18600	18590	18600	18590	112
340	20231030	142900	342826580	18590	18590	18590	18590	73
341	20231030	142800	341469510	18590	18590	18590	18590	202
342	20231030	142700	337714330	18580	18590	18590	18580	45
343	20231030	142600	336878010	18590	18580	18590	18580	47
344	20231030	142500	336004520	18580	18570	18580	18570	135
345	20231030	142400	333496430	18570	18560	18570	18560	89
346	20231030	142300	331843910	18560	18560	18560	18560	44
347	20231030	142200	331027270	18560	18560	18560	18560	92
348	20231030	142100	329319750	18560	18560	18560	18560	65
349	20231030	142000	328113350	18560	18560	18560	18560	52
350	20231030	141900	327148230	18560	18560	18560	18560	24
351	20231030	141800	326702790	18560	18560	18560	18560	57
352	20231030	141700	325644870	18560	18560	18560	18560	24
353	20231030	141600	325199430	18560	18560	18560	18550	83
354	20231030	141500	323659340	18560	18550	18560	18550	22
355	20231030	141400	323251230	18550	18550	18550	18550	68
356	20231030	141300	321989830	18550	18560	18560	18550	52
357	20231030	141200	321024940	18560	18560	18560	18560	22
358	20231030	141100	320616620	18560	18560	18560	18560	77
359	20231030	141000	319187500	18560	18550	18560	18550	40
360	20231030	140900	318445340	18560	18560	18560	18560	70
361	20231030	140800	317146140	18550	18550	18550	18550	22
362	20231030	140700	316738040	18560	18550	18560	18550	128
363	20231030	140600	314363510	18550	18550	18550	18550	240
364	20231030	140500	309911510	18550	18550	18550	18550	46
365	20231030	140400	309058210	18550	18560	18560	18550	36
366	20231030	140300	308390400	18550	18550	18550	18550	105
367	20231030	140200	306442650	18550	18550	18550	18550	526
368	20231030	140100	296685350	18550	18550	18560	18550	322
369	20231030	140000	290712200	18550	18550	18560	18550	451
370	20231030	135900	282345840	18560	18560	18560	18550	70
371	20231030	135800	281047190	18550	18590	18590	18550	71
372	20231030	135700	279729140	18590	18590	18590	18590	29
373	20231030	135600	279190030	18590	18610	18610	18590	262
374	20231030	135500	274317320	18610	18610	18610	18610	5
375	20231030	135400	274224270	18610	18610	18610	18600	58
376	20231030	135300	273145410	18600	18600	18600	18600	24
377	20231030	135200	272699010	18600	18600	18600	18600	116
378	20231030	135100	270541410	18600	18610	18610	18600	108
379	20231030	135000	268532470	18610	18610	18610	18600	21
380	20231030	134900	268141670	18610	18610	18610	18610	64
381	20231030	134800	266950630	18610	18620	18620	18610	19
382	20231030	134700	266597030	18620	18610	18620	18610	60
383	20231030	134600	265480420	18620	18620	18620	18620	0
384	20231030	134500	265480420	18620	18640	18640	18620	124
385	20231030	134400	263170420	18630	18630	18640	18630	33
386	20231030	134300	262555620	18630	18630	18640	18630	75
387	20231030	134200	261158320	18630	18630	18630	18630	18
388	20231030	134100	260822980	18630	18630	18640	18630	67
389	20231030	134000	259574760	18630	18630	18630	18630	76
390	20231030	133900	258158880	18630	18650	18650	18630	119
391	20231030	133800	255940510	18640	18640	18640	18640	45
392	20231030	133700	255101710	18640	18640	18640	18630	101
393	20231030	133600	253219760	18640	18640	18640	18630	41
394	20231030	133500	252455860	18640	18640	18640	18640	1
395	20231030	133400	252437220	18630	18630	18630	18630	82
396	20231030	133300	250909560	18630	18630	18630	18630	52
397	20231030	133200	249940800	18630	18640	18650	18630	191
398	20231030	133100	246381590	18640	18660	18660	18640	89
399	20231030	133000	244721910	18660	18690	18690	18660	14
400	20231030	132900	244460340	18600	18670	18670	18600	634
401	20231030	132800	232648550	18700	18690	18700	18670	76
402	20231030	132700	231228270	18690	18700	18700	18690	232
403	20231030	132600	226890030	18700	18700	18700	18700	10
404	20231030	132500	226703030	18700	18710	18710	18700	79
405	20231030	132400	225225720	18710	18710	18710	18710	5
406	20231030	132300	225132170	18700	18720	18720	18700	616
407	20231030	132200	213607280	18730	18720	18730	18710	282
408	20231030	132100	208328530	18720	18730	18730	18720	396
409	20231030	132000	200912120	18730	18740	18740	18730	44
410	20231030	131900	200087740	18750	18740	18750	18740	47
411	20231030	131800	199206950	18740	18750	18750	18740	65
412	20231030	131700	197988550	18750	18750	18750	18750	5
413	20231030	131600	197894800	18740	18750	18750	18740	83
414	20231030	131500	196339030	18750	18750	18750	18750	20
415	20231030	131400	195964030	18740	18740	18740	18740	128
416	20231030	131300	193565310	18740	18740	18740	18740	50
417	20231030	131200	192628310	18750	18750	18750	18750	16
418	20231030	131100	192328310	18750	18750	18750	18740	118
419	20231030	131000	190116160	18750	18750	18750	18750	1
420	20231030	130900	190097410	18750	18750	18750	18750	93
421	20231030	130800	188353660	18750	18750	18750	18750	46
422	20231030	130700	187491160	18760	18760	18760	18760	24
423	20231030	130600	187040920	18760	18760	18760	18760	35
424	20231030	130500	186384320	18760	18760	18760	18760	48
425	20231030	130400	185483840	18760	18760	18760	18760	0
426	20231030	130300	185483840	18760	18770	18770	18760	67
427	20231030	130200	184226560	18770	18770	18770	18770	47
428	20231030	130100	183344370	18780	18780	18780	18770	126
429	20231030	130000	180978590	18770	18770	18770	18770	65
430	20231030	125900	179758540	18770	18780	18790	18770	214
431	20231030	125800	175739880	18780	18800	18800	18780	144
432	20231030	125700	173035340	18800	18790	18800	18790	3
433	20231030	125600	172978960	18790	18820	18820	18790	145
434	20231030	125500	170251890	18820	18820	18820	18820	1
435	20231030	125400	170233070	18820	18810	18830	18810	131
436	20231030	125300	167767360	18810	18810	18810	18810	36
437	20231030	125200	167090200	18820	18820	18820	18820	35
438	20231030	125100	166431500	18810	18810	18810	18810	49
439	20231030	125000	165509810	18820	18820	18820	18820	151
440	20231030	124900	162667990	18830	18830	18830	18830	26
441	20231030	124800	162178410	18830	18840	18840	18830	37
442	20231030	124700	161481690	18840	18840	18840	18840	16
443	20231030	124600	161180250	18850	18850	18850	18850	5
444	20231030	124500	161086000	18850	18860	18860	18850	51
445	20231030	124400	160124440	18870	18880	18880	18870	97
446	20231030	124300	158293680	18880	18880	18880	18880	36
447	20231030	124200	157614000	18890	18890	18890	18890	9
448	20231030	124100	157443990	18890	18900	18900	18890	169
449	20231030	124000	154250240	18890	18900	18900	18880	95
450	20231030	123900	152455980	18900	18900	18900	18900	0
451	20231030	123800	152455980	18900	18920	18920	18900	37
452	20231030	123700	151756280	18920	18920	18920	18920	35
453	20231030	123600	151094080	18960	18960	18960	18960	4
454	20231030	123500	151018240	18960	18960	18960	18960	0
455	20231030	123400	151018240	18960	18960	18960	18960	23
456	20231030	123300	150582160	18970	18970	18970	18970	0
457	20231030	123200	150582160	18970	18950	18970	18950	10
458	20231030	123100	150392500	18980	18980	18980	18980	0
459	20231030	123000	150392500	18980	18980	18980	18980	0
460	20231030	122900	150392500	18980	18980	18980	18980	0
461	20231030	122800	150392500	18980	18980	18980	18980	0
462	20231030	122700	150392500	18980	18980	18980	18980	0
463	20231030	122600	150392500	18980	18980	18980	18980	0
464	20231030	122500	150392500	18980	18910	18980	18910	498
465	20231030	122400	140957250	18910	18900	18910	18900	5
466	20231030	122300	140862730	18890	18890	18890	18890	0
467	20231030	122200	140862730	18890	18890	18890	18890	0
468	20231030	122100	140862730	18890	18890	18890	18890	25
469	20231030	122000	140390480	18900	18900	18900	18900	83
470	20231030	121900	138821780	18900	18900	18900	18900	0
471	20231030	121800	138821780	18900	18900	18900	18900	0
472	20231030	121700	138821780	18900	18900	18900	18900	161
473	20231030	121600	135778880	18890	18890	18890	18890	0
474	20231030	121500	135778880	18890	18890	18890	18890	2
475	20231030	121400	135741100	18890	18890	18890	18890	0
476	20231030	121300	135741100	18890	18890	18890	18890	0
477	20231030	121200	135741100	18890	18890	18890	18890	0
478	20231030	121100	135741100	18890	18890	18890	18890	1
479	20231030	121000	135722210	18900	18900	18900	18900	0
480	20231030	120900	135722210	18900	18900	18900	18900	0
481	20231030	120800	135722210	18900	18900	18900	18900	5
482	20231030	120700	135627710	18880	18880	18880	18880	0
483	20231030	120600	135627710	18880	18890	18890	18880	8
484	20231030	120500	135476640	18890	18890	18890	18890	10
485	20231030	120400	135287740	18900	18900	18900	18900	0
486	20231030	120300	135287740	18900	18900	18900	18900	0
487	20231030	120200	135287740	18900	18900	18900	18900	1
488	20231030	120100	135268840	18920	18920	18920	18920	0
489	20231030	120000	135268840	18920	18920	18920	18920	0
490	20231030	115900	135268840	18920	18920	18920	18920	0
491	20231030	115800	135268840	18920	18920	18920	18920	0
492	20231030	115700	135268840	18920	18920	18920	18920	0
493	20231030	115600	135268840	18920	18920	18920	18920	0
494	20231030	115500	135268840	18920	18920	18920	18920	0
495	20231030	115400	135268840	18920	18920	18920	18920	0
496	20231030	115300	135268840	18920	18920	18920	18920	20
497	20231030	115200	134890440	18930	18930	18930	18930	0
498	20231030	115100	134890440	18930	18940	18940	18930	91
499	20231030	115000	133167530	18940	18940	18940	18940	10
500	20231030	114900	132978130	18940	18940	18940	18940	12
501	20231030	114800	132750850	18940	18940	18940	18940	4
502	20231030	114700	132675090	18950	18950	18950	18950	0
503	20231030	114600	132675090	18950	18950	18950	18950	0
504	20231030	114500	132675090	18950	18950	18950	18950	0
505	20231030	114400	132675090	18950	18950	18950	18950	0
506	20231030	114300	132675090	18950	18950	18950	18950	15
507	20231030	114200	132390840	18950	18950	18950	18950	0
508	20231030	114100	132390840	18950	18950	18950	18950	0
509	20231030	114000	132390840	18950	18950	18950	18950	0
510	20231030	113900	132390840	18950	18950	18950	18950	0
511	20231030	113800	132390840	18950	18950	18950	18950	17
512	20231030	113700	132068690	18960	18960	18960	18960	0
513	20231030	113600	132068690	18960	18960	18960	18960	1
514	20231030	113500	132049730	18950	18930	18950	18930	109
515	20231030	113400	129985260	18920	18920	18920	18920	0
516	20231030	113300	129985260	18920	18920	18920	18920	0
517	20231030	113200	129985260	18920	18920	18920	18920	0
518	20231030	113100	129985260	18920	18920	18920	18920	0
519	20231030	113000	129985260	18920	18920	18920	18920	1
520	20231030	112900	129966340	18930	18930	18930	18930	1
521	20231030	112800	129947410	18920	18920	18920	18920	1
522	20231030	112700	129928490	18900	18900	18900	18900	2
523	20231030	112600	129890690	18900	18900	18900	18900	0
524	20231030	112500	129890690	18900	18900	18900	18900	10
525	20231030	112400	129701690	18910	18910	18910	18910	1
526	20231030	112300	129682780	18910	18910	18910	18910	0
527	20231030	112200	129682780	18910	18910	18910	18910	0
528	20231030	112100	129682780	18910	18910	18910	18910	0
529	20231030	112000	129682780	18910	18910	18910	18910	1
530	20231030	111900	129663870	18880	18880	18880	18880	0
531	20231030	111800	129663870	18880	18880	18880	18880	0
532	20231030	111700	129663870	18880	18880	18880	18880	0
533	20231030	111600	129663870	18880	18880	18880	18880	0
534	20231030	111500	129663870	18880	18880	18880	18880	0
535	20231030	111400	129663870	18880	18880	18880	18880	0
536	20231030	111300	129663870	18880	18880	18880	18880	0
537	20231030	111200	129663870	18880	18880	18880	18880	85
538	20231030	111100	128059070	18870	18870	18870	18870	0
539	20231030	111000	128059070	18870	18880	18880	18870	69
540	20231030	110900	126756360	18880	18880	18880	18880	0
541	20231030	110800	126756360	18880	18880	18880	18880	0
542	20231030	110700	126756360	18880	18880	18880	18880	5
543	20231030	110600	126661960	18880	18880	18880	18880	5
544	20231030	110500	126567560	18880	18880	18880	18880	1
545	20231030	110400	126548680	18880	18880	18880	18880	83
546	20231030	110300	124981640	18880	18890	18890	18880	29
547	20231030	110200	124434110	18970	18970	18970	18970	0
548	20231030	110100	124434110	18970	18970	18970	18970	0
549	20231030	110000	124434110	18970	18970	18970	18970	0
550	20231030	105900	124434110	18970	18970	18970	18970	0
551	20231030	105800	124434110	18970	18970	18970	18970	0
552	20231030	105700	124434110	18970	18970	18970	18970	50
553	20231030	105600	123485610	18970	18970	18970	18970	40
554	20231030	105500	122726810	18970	18970	18970	18970	10
555	20231030	105400	122537110	18980	18950	18980	18950	6
556	20231030	105300	122423260	18950	18950	18950	18950	0
557	20231030	105200	122423260	18950	18950	18950	18950	0
558	20231030	105100	122423260	18950	18920	18950	18920	251
559	20231030	105000	117670550	18940	18930	18940	18920	70
560	20231030	104900	116345440	18940	18940	18940	18940	100
561	20231030	104800	114451440	19040	19040	19040	19040	0
562	20231030	104700	114451440	19040	18860	19040	18860	868
563	20231030	104600	97981040	18850	18850	18850	18850	0
564	20231030	104500	97981040	18850	18850	18850	18850	0
565	20231030	104400	97981040	18850	18820	18850	18820	272
566	20231030	104300	92859350	18800	18800	18800	18800	0
567	20231030	104200	92859350	18800	18800	18800	18800	0
568	20231030	104100	92859350	18800	18800	18800	18800	50
569	20231030	104000	91919350	18830	18830	18830	18830	0
570	20231030	103900	91919350	18830	18830	18830	18830	1
571	20231030	103800	91900520	18780	18780	18780	18780	0
572	20231030	103700	91900520	18780	18780	18780	18780	0
573	20231030	103600	91900520	18780	18780	18780	18780	0
574	20231030	103500	91900520	18780	18780	18780	18780	0
575	20231030	103400	91900520	18780	18780	18780	18780	40
576	20231030	103300	91149320	18840	18840	18840	18840	0
577	20231030	103200	91149320	18840	18840	18840	18840	0
578	20231030	103100	91149320	18840	18840	18840	18840	45
579	20231030	103000	90301520	18790	18790	18790	18790	0
580	20231030	102900	90301520	18790	18780	18790	18780	205
581	20231030	102800	86449630	18790	18790	18790	18790	301
582	20231030	102700	80793840	18790	18790	18790	18790	0
583	20231030	102600	80793840	18790	18790	18790	18790	0
584	20231030	102500	80793840	18790	18790	18790	18790	0
585	20231030	102400	80793840	18790	18790	18790	18790	0
586	20231030	102300	80793840	18790	18790	18790	18790	0
587	20231030	102200	80793840	18790	18790	18790	18790	0
588	20231030	102100	80793840	18790	18790	18790	18790	0
589	20231030	102000	80793840	18790	18790	18790	18790	0
590	20231030	101900	80793840	18790	18790	18790	18790	0
591	20231030	101800	80793840	18790	18790	18790	18790	0
592	20231030	101700	80793840	18790	18790	18790	18790	0
593	20231030	101600	80793840	18790	18790	18790	18790	0
594	20231030	101500	80793840	18790	18840	18840	18790	100
595	20231030	101400	78912300	18840	18840	18840	18840	124
596	20231030	101300	76576140	18840	18840	18840	18840	0
597	20231030	101200	76576140	18840	18840	18840	18840	0
598	20231030	101100	76576140	18840	18840	18840	18840	5
599	20231030	101000	76481940	18840	18840	18840	18840	0
600	20231030	100900	76481940	18840	18840	18840	18840	0
601	20231030	100800	76481940	18840	18840	18840	18840	0
602	20231030	100700	76481940	18840	18840	18840	18840	3
603	20231030	100600	76425420	18840	18840	18840	18840	0
604	20231030	100500	76425420	18840	18840	18840	18840	0
605	20231030	100400	76425420	18840	18840	18840	18840	15
606	20231030	100300	76142820	18830	18830	18830	18830	0
607	20231030	100200	76142820	18830	18850	18850	18830	172
608	20231030	100100	72902110	18840	18860	18860	18840	86
609	20231030	100000	71281580	18850	18850	18850	18850	10
610	20231030	095900	71093080	18850	18850	18850	18850	1
611	20231030	095800	71074230	18840	18820	18840	18820	244
612	20231030	095700	66477970	18800	18800	18800	18800	10
613	20231030	095600	66289970	18800	18800	18800	18800	0
614	20231030	095500	66289970	18800	18800	18800	18800	5
615	20231030	095400	66195970	18760	18760	18760	18760	0
616	20231030	095300	66195970	18760	18760	18760	18760	133
617	20231030	095200	63700890	18750	18750	18750	18750	0
618	20231030	095100	63700890	18750	18750	18750	18750	0
619	20231030	095000	63700890	18750	18750	18750	18750	0
620	20231030	094900	63700890	18750	18770	18770	18750	100
621	20231030	094800	61824560	18780	18780	18780	18780	5
622	20231030	094700	61730660	18790	18790	18790	18790	5
623	20231030	094600	61636710	18830	18830	18830	18830	0
624	20231030	094500	61636710	18830	18770	18830	18770	45
625	20231030	094400	60790460	18760	18770	18770	18760	50
626	20231030	094300	59851990	18770	18770	18770	18770	13
627	20231030	094200	59607980	18770	18770	18770	18770	7
628	20231030	094100	59476590	18770	18770	18770	18770	10
629	20231030	094000	59288890	18780	18780	18780	18780	0
630	20231030	093900	59288890	18780	18780	18780	18780	0
631	20231030	093800	59288890	18780	18780	18780	18780	67
632	20231030	093700	58030630	18780	18780	18780	18780	10
633	20231030	093600	57842830	18840	18840	18840	18840	0
634	20231030	093500	57842830	18840	18840	18840	18840	0
635	20231030	093400	57842830	18840	18840	18840	18840	0
636	20231030	093300	57842830	18840	18840	18840	18840	0
637	20231030	093200	57842830	18840	18840	18840	18840	0
638	20231030	093100	57842830	18840	18790	18840	18790	104
639	20231030	093000	55886380	18730	18770	18770	18730	300
640	20231030	092900	50263380	18780	18810	18810	18780	121
641	20231030	092800	47989870	18810	18840	18840	18810	842
642	20231030	092700	32147290	18850	18850	18850	18850	0
643	20231030	092600	32147290	18850	18850	18850	18850	0
644	20231030	092500	32147290	18850	18850	18850	18850	0
645	20231030	092400	32147290	18850	18850	18850	18850	0
646	20231030	092300	32147290	18850	18850	18850	18850	0
647	20231030	092200	32147290	18850	18850	18850	18850	0
648	20231030	092100	32147290	18850	18850	18850	18850	0
649	20231030	092000	32147290	18850	18820	18850	18820	255
650	20231030	091900	27346570	18820	18810	18820	18810	55
651	20231030	091800	26311670	18710	18710	18710	18710	0
652	20231030	091700	26311670	18710	18710	18710	18710	0
653	20231030	091600	26311670	18710	18720	18720	18710	11
654	20231030	091500	26105760	18710	18720	18720	18710	200
655	20231030	091400	22362940	18740	18730	18740	18710	457
656	20231030	091300	13804150	18730	18730	18730	18730	0
657	20231030	091200	13804150	18730	18730	18730	18730	1
658	20231030	091100	13785420	18750	18800	18800	18750	275
659	20231030	091000	8618310	18800	18800	18800	18800	20
660	20231030	090900	8242310	18800	18830	18830	18800	248
661	20231030	090800	3575610	18850	18850	18850	18850	1
662	20231030	090700	3556760	18820	18820	18820	18820	0
663	20231030	090600	3556760	18820	18820	18820	18820	0
664	20231030	090500	3556760	18820	18820	18820	18820	0
665	20231030	090400	3556760	18820	18820	18820	18820	0
666	20231030	090300	3556760	18820	18820	18820	18820	0
667	20231030	090200	3556760	18820	18820	18820	18820	0
668	20231030	090100	3556760	18820	18820	18820	18820	0
669	20231030	090000	3556760	18820	18960	18960	18820	138