KissMeData/319660/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	204600	3629082790	19820	19820	19820	19820	4639
3	20231012	204500	3629082790	19820	19820	19820	19820	0
4	20231012	204400	3629082790	19820	19820	19820	19820	0
5	20231012	204300	3629082790	19820	19820	19820	19820	0
6	20231012	204200	3629082790	19820	19820	19820	19820	0
7	20231012	204100	3629082790	19820	19820	19820	19820	0
8	20231012	204000	3629082790	19820	19820	19820	19820	0
9	20231012	203900	3629082790	19820	19820	19820	19820	0
10	20231012	203800	3629082790	19820	19820	19820	19820	0
11	20231012	203700	3629082790	19820	19820	19820	19820	0
12	20231012	203600	3629082790	19820	19820	19820	19820	0
13	20231012	203500	3629082790	19820	19820	19820	19820	0
14	20231012	203400	3629082790	19820	19820	19820	19820	0
15	20231012	203300	3629082790	19820	19820	19820	19820	0
16	20231012	203200	3629082790	19820	19820	19820	19820	0
17	20231012	203100	3629082790	19820	19820	19820	19820	0
18	20231012	203000	3629082790	19820	19820	19820	19820	0
19	20231012	202900	3629082790	19820	19820	19820	19820	0
20	20231012	202800	3629082790	19820	19820	19820	19820	0
21	20231012	202700	3629082790	19820	19820	19820	19820	0
22	20231012	202600	3629082790	19820	19820	19820	19820	0
23	20231012	202500	3629082790	19820	19820	19820	19820	0
24	20231012	202400	3629082790	19820	19820	19820	19820	0
25	20231012	202300	3629082790	19820	19820	19820	19820	0
26	20231012	202200	3629082790	19820	19820	19820	19820	0
27	20231012	202100	3629082790	19820	19820	19820	19820	0
28	20231012	202000	3629082790	19820	19820	19820	19820	0
29	20231012	201900	3629082790	19820	19820	19820	19820	0
30	20231012	201800	3629082790	19820	19820	19820	19820	0
31	20231012	201700	3629082790	19820	19820	19820	19820	0
32	20231012	201600	3629082790	19820	19820	19820	19820	4639
33	20231012	201500	3629082790	19820	19820	19820	19820	0
34	20231012	201400	3629082790	19820	19820	19820	19820	0
35	20231012	201300	3629082790	19820	19820	19820	19820	0
36	20231012	201200	3629082790	19820	19820	19820	19820	0
37	20231012	201100	3629082790	19820	19820	19820	19820	0
38	20231012	201000	3629082790	19820	19820	19820	19820	0
39	20231012	200900	3629082790	19820	19820	19820	19820	0
40	20231012	200800	3629082790	19820	19820	19820	19820	0
41	20231012	200700	3629082790	19820	19820	19820	19820	0
42	20231012	200600	3629082790	19820	19820	19820	19820	0
43	20231012	200500	3629082790	19820	19820	19820	19820	0
44	20231012	200400	3629082790	19820	19820	19820	19820	0
45	20231012	200300	3629082790	19820	19820	19820	19820	0
46	20231012	200200	3629082790	19820	19820	19820	19820	0
47	20231012	200100	3629082790	19820	19820	19820	19820	0
48	20231012	200000	3629082790	19820	19820	19820	19820	0
49	20231012	195900	3629082790	19820	19820	19820	19820	0
50	20231012	195800	3629082790	19820	19820	19820	19820	0
51	20231012	195700	3629082790	19820	19820	19820	19820	0
52	20231012	195600	3629082790	19820	19820	19820	19820	0
53	20231012	195500	3629082790	19820	19820	19820	19820	0
54	20231012	195400	3629082790	19820	19820	19820	19820	0
55	20231012	195300	3629082790	19820	19820	19820	19820	0
56	20231012	195200	3629082790	19820	19820	19820	19820	0
57	20231012	195100	3629082790	19820	19820	19820	19820	0
58	20231012	195000	3629082790	19820	19820	19820	19820	0
59	20231012	194900	3629082790	19820	19820	19820	19820	0
60	20231012	194800	3629082790	19820	19820	19820	19820	0
61	20231012	194700	3629082790	19820	19820	19820	19820	0
62	20231012	194600	3629082790	19820	19820	19820	19820	4639
63	20231012	194500	3629082790	19820	19820	19820	19820	0
64	20231012	194400	3629082790	19820	19820	19820	19820	0
65	20231012	194300	3629082790	19820	19820	19820	19820	0
66	20231012	194200	3629082790	19820	19820	19820	19820	0
67	20231012	194100	3629082790	19820	19820	19820	19820	0
68	20231012	194000	3629082790	19820	19820	19820	19820	0
69	20231012	193900	3629082790	19820	19820	19820	19820	0
70	20231012	193800	3629082790	19820	19820	19820	19820	0
71	20231012	193700	3629082790	19820	19820	19820	19820	0
72	20231012	193600	3629082790	19820	19820	19820	19820	0
73	20231012	193500	3629082790	19820	19820	19820	19820	0
74	20231012	193400	3629082790	19820	19820	19820	19820	0
75	20231012	193300	3629082790	19820	19820	19820	19820	0
76	20231012	193200	3629082790	19820	19820	19820	19820	0
77	20231012	193100	3629082790	19820	19820	19820	19820	0
78	20231012	193000	3629082790	19820	19820	19820	19820	0
79	20231012	192900	3629082790	19820	19820	19820	19820	0
80	20231012	192800	3629082790	19820	19820	19820	19820	0
81	20231012	192700	3629082790	19820	19820	19820	19820	0
82	20231012	192600	3629082790	19820	19820	19820	19820	0
83	20231012	192500	3629082790	19820	19820	19820	19820	0
84	20231012	192400	3629082790	19820	19820	19820	19820	0
85	20231012	192300	3629082790	19820	19820	19820	19820	0
86	20231012	192200	3629082790	19820	19820	19820	19820	0
87	20231012	192100	3629082790	19820	19820	19820	19820	0
88	20231012	192000	3629082790	19820	19820	19820	19820	0
89	20231012	191900	3629082790	19820	19820	19820	19820	0
90	20231012	191800	3629082790	19820	19820	19820	19820	0
91	20231012	191700	3629082790	19820	19820	19820	19820	0
92	20231012	191600	3629082790	19820	19820	19820	19820	4639
93	20231012	191500	3629082790	19820	19820	19820	19820	0
94	20231012	191400	3629082790	19820	19820	19820	19820	0
95	20231012	191300	3629082790	19820	19820	19820	19820	0
96	20231012	191200	3629082790	19820	19820	19820	19820	0
97	20231012	191100	3629082790	19820	19820	19820	19820	0
98	20231012	191000	3629082790	19820	19820	19820	19820	0
99	20231012	190900	3629082790	19820	19820	19820	19820	0
100	20231012	190800	3629082790	19820	19820	19820	19820	0
101	20231012	190700	3629082790	19820	19820	19820	19820	0
102	20231012	190600	3629082790	19820	19820	19820	19820	0
103	20231012	190500	3629082790	19820	19820	19820	19820	0
104	20231012	190400	3629082790	19820	19820	19820	19820	0
105	20231012	190300	3629082790	19820	19820	19820	19820	0
106	20231012	190200	3629082790	19820	19820	19820	19820	0
107	20231012	190100	3629082790	19820	19820	19820	19820	0
108	20231012	190000	3629082790	19820	19820	19820	19820	0
109	20231012	185900	3629082790	19820	19820	19820	19820	0
110	20231012	185800	3629082790	19820	19820	19820	19820	0
111	20231012	185700	3629082790	19820	19820	19820	19820	0
112	20231012	185600	3629082790	19820	19820	19820	19820	0
113	20231012	185500	3629082790	19820	19820	19820	19820	0
114	20231012	185400	3629082790	19820	19820	19820	19820	0
115	20231012	185300	3629082790	19820	19820	19820	19820	0
116	20231012	185200	3629082790	19820	19820	19820	19820	0
117	20231012	185100	3629082790	19820	19820	19820	19820	0
118	20231012	185000	3629082790	19820	19820	19820	19820	0
119	20231012	184900	3629082790	19820	19820	19820	19820	0
120	20231012	184800	3629082790	19820	19820	19820	19820	0
121	20231012	184700	3629082790	19820	19820	19820	19820	0
122	20231012	184600	3629082790	19820	19820	19820	19820	4639
123	20231012	184500	3629082790	19820	19820	19820	19820	0
124	20231012	184400	3629082790	19820	19820	19820	19820	0
125	20231012	184300	3629082790	19820	19820	19820	19820	0
126	20231012	184200	3629082790	19820	19820	19820	19820	0
127	20231012	184100	3629082790	19820	19820	19820	19820	0
128	20231012	184000	3629082790	19820	19820	19820	19820	0
129	20231012	183900	3629082790	19820	19820	19820	19820	0
130	20231012	183800	3629082790	19820	19820	19820	19820	0
131	20231012	183700	3629082790	19820	19820	19820	19820	0
132	20231012	183600	3629082790	19820	19820	19820	19820	0
133	20231012	183500	3629082790	19820	19820	19820	19820	0
134	20231012	183400	3629082790	19820	19820	19820	19820	0
135	20231012	183300	3629082790	19820	19820	19820	19820	0
136	20231012	183200	3629082790	19820	19820	19820	19820	0
137	20231012	183100	3629082790	19820	19820	19820	19820	0
138	20231012	183000	3629082790	19820	19820	19820	19820	0
139	20231012	182900	3629082790	19820	19820	19820	19820	0
140	20231012	182800	3629082790	19820	19820	19820	19820	0
141	20231012	182700	3629082790	19820	19820	19820	19820	0
142	20231012	182600	3629082790	19820	19820	19820	19820	0
143	20231012	182500	3629082790	19820	19820	19820	19820	0
144	20231012	182400	3629082790	19820	19820	19820	19820	0
145	20231012	182300	3629082790	19820	19820	19820	19820	0
146	20231012	182200	3629082790	19820	19820	19820	19820	0
147	20231012	182100	3629082790	19820	19820	19820	19820	0
148	20231012	182000	3629082790	19820	19820	19820	19820	0
149	20231012	181900	3629082790	19820	19820	19820	19820	0
150	20231012	181800	3629082790	19820	19820	19820	19820	0
151	20231012	181700	3629082790	19820	19820	19820	19820	0
152	20231012	181600	3629082790	19820	19820	19820	19820	4639
153	20231012	181500	3629082790	19820	19820	19820	19820	0
154	20231012	181400	3629082790	19820	19820	19820	19820	0
155	20231012	181300	3629082790	19820	19820	19820	19820	0
156	20231012	181200	3629082790	19820	19820	19820	19820	0
157	20231012	181100	3629082790	19820	19820	19820	19820	0
158	20231012	181000	3629082790	19820	19820	19820	19820	0
159	20231012	180900	3629082790	19820	19820	19820	19820	0
160	20231012	180800	3629082790	19820	19820	19820	19820	0
161	20231012	180700	3629082790	19820	19820	19820	19820	0
162	20231012	180600	3629082790	19820	19820	19820	19820	0
163	20231012	180500	3629082790	19820	19820	19820	19820	0
164	20231012	180400	3629082790	19820	19820	19820	19820	0
165	20231012	180300	3629082790	19820	19820	19820	19820	0
166	20231012	180200	3629082790	19820	19820	19820	19820	0
167	20231012	180100	3629082790	19820	19820	19820	19820	0
168	20231012	180000	3629082790	19820	19820	19820	19820	0
169	20231012	175900	3629082790	19820	19820	19820	19820	0
170	20231012	175800	3629082790	19820	19820	19820	19820	0
171	20231012	175700	3629082790	19820	19820	19820	19820	0
172	20231012	175600	3629082790	19820	19820	19820	19820	0
173	20231012	175500	3629082790	19820	19820	19820	19820	0
174	20231012	175400	3629082790	19820	19820	19820	19820	0
175	20231012	175300	3629082790	19820	19820	19820	19820	0
176	20231012	175200	3629082790	19820	19820	19820	19820	0
177	20231012	175100	3629082790	19820	19820	19820	19820	0
178	20231012	175000	3629082790	19820	19820	19820	19820	0
179	20231012	174900	3629082790	19820	19820	19820	19820	0
180	20231012	174800	3629082790	19820	19820	19820	19820	0
181	20231012	174700	3629082790	19820	19820	19820	19820	0
182	20231012	174600	3629082790	19820	19820	19820	19820	4639
183	20231012	174500	3629082790	19820	19820	19820	19820	0
184	20231012	174400	3629082790	19820	19820	19820	19820	0
185	20231012	174300	3629082790	19820	19820	19820	19820	0
186	20231012	174200	3629082790	19820	19820	19820	19820	0
187	20231012	174100	3629082790	19820	19820	19820	19820	0
188	20231012	174000	3629082790	19820	19820	19820	19820	0
189	20231012	173900	3629082790	19820	19820	19820	19820	0
190	20231012	173800	3629082790	19820	19820	19820	19820	0
191	20231012	173700	3629082790	19820	19820	19820	19820	0
192	20231012	173600	3629082790	19820	19820	19820	19820	0
193	20231012	173500	3629082790	19820	19820	19820	19820	0
194	20231012	173400	3629082790	19820	19820	19820	19820	0
195	20231012	173300	3629082790	19820	19820	19820	19820	0
196	20231012	173200	3629082790	19820	19820	19820	19820	0
197	20231012	173100	3629082790	19820	19820	19820	19820	0
198	20231012	173000	3629082790	19820	19820	19820	19820	0
199	20231012	172900	3629082790	19820	19820	19820	19820	0
200	20231012	172800	3629082790	19820	19820	19820	19820	0
201	20231012	172700	3629082790	19820	19820	19820	19820	0
202	20231012	172600	3629082790	19820	19820	19820	19820	0
203	20231012	172500	3629082790	19820	19820	19820	19820	0
204	20231012	172400	3629082790	19820	19820	19820	19820	0
205	20231012	172300	3629082790	19820	19820	19820	19820	0
206	20231012	172200	3629082790	19820	19820	19820	19820	0
207	20231012	172100	3629082790	19820	19820	19820	19820	0
208	20231012	172000	3629082790	19820	19820	19820	19820	0
209	20231012	171900	3629082790	19820	19820	19820	19820	0
210	20231012	171800	3629082790	19820	19820	19820	19820	0
211	20231012	171700	3629082790	19820	19820	19820	19820	0
212	20231012	171600	3629082790	19820	19820	19820	19820	4639
213	20231012	171500	3629082790	19820	19820	19820	19820	0
214	20231012	171400	3629082790	19820	19820	19820	19820	0
215	20231012	171300	3629082790	19820	19820	19820	19820	0
216	20231012	171200	3629082790	19820	19820	19820	19820	0
217	20231012	171100	3629082790	19820	19820	19820	19820	0
218	20231012	171000	3629082790	19820	19820	19820	19820	0
219	20231012	170900	3629082790	19820	19820	19820	19820	0
220	20231012	170800	3629082790	19820	19820	19820	19820	0
221	20231012	170700	3629082790	19820	19820	19820	19820	0
222	20231012	170600	3629082790	19820	19820	19820	19820	0
223	20231012	170500	3629082790	19820	19820	19820	19820	0
224	20231012	170400	3629082790	19820	19820	19820	19820	0
225	20231012	170300	3629082790	19820	19820	19820	19820	0
226	20231012	170200	3629082790	19820	19820	19820	19820	0
227	20231012	170100	3629082790	19820	19820	19820	19820	0
228	20231012	170000	3629082790	19820	19820	19820	19820	0
229	20231012	165900	3629082790	19820	19820	19820	19820	0
230	20231012	165800	3629082790	19820	19820	19820	19820	0
231	20231012	165700	3629082790	19820	19820	19820	19820	0
232	20231012	165600	3629082790	19820	19820	19820	19820	0
233	20231012	165500	3629082790	19820	19820	19820	19820	0
234	20231012	165400	3629082790	19820	19820	19820	19820	0
235	20231012	165300	3629082790	19820	19820	19820	19820	0
236	20231012	165200	3629082790	19820	19820	19820	19820	0
237	20231012	165100	3629082790	19820	19820	19820	19820	0
238	20231012	165000	3629082790	19820	19820	19820	19820	0
239	20231012	164900	3629082790	19820	19820	19820	19820	0
240	20231012	164800	3629082790	19820	19820	19820	19820	0
241	20231012	164700	3629082790	19820	19820	19820	19820	0
242	20231012	164600	3629082790	19820	19820	19820	19820	4639
243	20231012	164500	3629082790	19820	19820	19820	19820	0
244	20231012	164400	3629082790	19820	19820	19820	19820	0
245	20231012	164300	3629082790	19820	19820	19820	19820	0
246	20231012	164200	3629082790	19820	19820	19820	19820	0
247	20231012	164100	3629082790	19820	19820	19820	19820	0
248	20231012	164000	3629082790	19820	19820	19820	19820	0
249	20231012	163900	3629082790	19820	19820	19820	19820	0
250	20231012	163800	3629082790	19820	19820	19820	19820	0
251	20231012	163700	3629082790	19820	19820	19820	19820	0
252	20231012	163600	3629082790	19820	19820	19820	19820	0
253	20231012	163500	3629082790	19820	19820	19820	19820	0
254	20231012	163400	3629082790	19820	19820	19820	19820	0
255	20231012	163300	3629082790	19820	19820	19820	19820	0
256	20231012	163200	3629082790	19820	19820	19820	19820	0
257	20231012	163100	3629082790	19820	19820	19820	19820	0
258	20231012	163000	3629082790	19820	19820	19820	19820	0
259	20231012	162900	3629082790	19820	19820	19820	19820	0
260	20231012	162800	3629082790	19820	19820	19820	19820	0
261	20231012	162700	3629082790	19820	19820	19820	19820	0
262	20231012	162600	3629082790	19820	19820	19820	19820	0
263	20231012	162500	3629082790	19820	19820	19820	19820	0
264	20231012	162400	3629082790	19820	19820	19820	19820	0
265	20231012	162300	3629082790	19820	19820	19820	19820	0
266	20231012	162200	3629082790	19820	19820	19820	19820	0
267	20231012	162100	3629082790	19820	19820	19820	19820	0
268	20231012	162000	3629082790	19820	19820	19820	19820	0
269	20231012	161900	3629082790	19820	19820	19820	19820	0
270	20231012	161800	3629082790	19820	19820	19820	19820	0
271	20231012	161700	3629082790	19820	19820	19820	19820	0
272	20231012	161600	3629082790	19820	19820	19820	19820	4639
273	20231012	161500	3629082790	19820	19820	19820	19820	0
274	20231012	161400	3629082790	19820	19820	19820	19820	0
275	20231012	161300	3629082790	19820	19820	19820	19820	0
276	20231012	161200	3629082790	19820	19820	19820	19820	0
277	20231012	161100	3629082790	19820	19820	19820	19820	0
278	20231012	161000	3629082790	19820	19820	19820	19820	0
279	20231012	160900	3629082790	19820	19820	19820	19820	0
280	20231012	160800	3629082790	19820	19820	19820	19820	0
281	20231012	160700	3629082790	19820	19820	19820	19820	0
282	20231012	160600	3629082790	19820	19820	19820	19820	0
283	20231012	160500	3629082790	19820	19820	19820	19820	0
284	20231012	160400	3629082790	19820	19820	19820	19820	0
285	20231012	160300	3629082790	19820	19820	19820	19820	0
286	20231012	160200	3629082790	19820	19820	19820	19820	0
287	20231012	160100	3629082790	19820	19820	19820	19820	0
288	20231012	160000	3629082790	19820	19820	19820	19820	0
289	20231012	155900	3629082790	19820	19820	19820	19820	0
290	20231012	155800	3629082790	19820	19820	19820	19820	0
291	20231012	155700	3629082790	19820	19820	19820	19820	0
292	20231012	155600	3629082790	19820	19820	19820	19820	0
293	20231012	155500	3629082790	19820	19820	19820	19820	0
294	20231012	155400	3629082790	19820	19820	19820	19820	0
295	20231012	155300	3629082790	19820	19820	19820	19820	0
296	20231012	155200	3629082790	19820	19820	19820	19820	0
297	20231012	155100	3629082790	19820	19820	19820	19820	0
298	20231012	155000	3629082790	19820	19820	19820	19820	0
299	20231012	154900	3629082790	19820	19820	19820	19820	0
300	20231012	154800	3629082790	19820	19820	19820	19820	0
301	20231012	154700	3629082790	19820	19820	19820	19820	0
302	20231012	154600	3629082790	19820	19820	19820	19820	4639
303	20231012	154500	3629082790	19820	19820	19820	19820	0
304	20231012	154400	3629082790	19820	19820	19820	19820	0
305	20231012	154300	3629082790	19820	19820	19820	19820	0
306	20231012	154200	3629082790	19820	19820	19820	19820	0
307	20231012	154100	3629082790	19820	19820	19820	19820	0
308	20231012	154000	3629082790	19820	19820	19820	19820	0
309	20231012	153900	3629082790	19820	19820	19820	19820	0
310	20231012	153800	3629082790	19820	19820	19820	19820	0
311	20231012	153700	3629082790	19820	19820	19820	19820	0
312	20231012	153600	3629082790	19820	19820	19820	19820	0
313	20231012	153500	3629082790	19820	19820	19820	19820	0
314	20231012	153400	3629082790	19820	19820	19820	19820	0
315	20231012	153300	3629082790	19820	19820	19820	19820	0
316	20231012	153200	3629082790	19820	19820	19820	19820	0
317	20231012	153100	3629082790	19820	19820	19820	19820	0
318	20231012	153000	3629082790	19820	19820	19820	19820	4639
319	20231012	152900	3537137810	19770	19770	19770	19770	0
320	20231012	152800	3537137810	19770	19770	19770	19770	0
321	20231012	152700	3537137810	19770	19770	19770	19770	0
322	20231012	152600	3537137810	19770	19770	19770	19770	0
323	20231012	152500	3537137810	19770	19770	19770	19770	0
324	20231012	152400	3537137810	19770	19770	19770	19770	0
325	20231012	152300	3537137810	19770	19770	19770	19770	0
326	20231012	152200	3537137810	19770	19770	19770	19770	0
327	20231012	152100	3537137810	19770	19770	19770	19770	0
328	20231012	152000	3537137810	19770	19770	19770	19770	0
329	20231012	151900	3537137810	19770	19780	19780	19760	373
330	20231012	151800	3529763660	19780	19780	19780	19770	404
331	20231012	151700	3521774850	19800	19780	19800	19780	239
332	20231012	151600	3517046130	19780	19770	19780	19770	248
333	20231012	151500	3512143160	19770	19790	19800	19770	3799
334	20231012	151400	3436934980	19800	19800	19800	19790	57
335	20231012	151300	3435806480	19800	19830	19830	19800	564
336	20231012	151200	3424634110	19820	19810	19820	19800	265
337	20231012	151100	3419384410	19810	19830	19830	19810	90
338	20231012	151000	3417601150	19830	19830	19830	19830	751
339	20231012	150900	3402708820	19820	19810	19830	19810	274
340	20231012	150800	3397279370	19800	19830	19830	19800	537
341	20231012	150700	3386636140	19830	19800	19840	19780	3264
342	20231012	150600	3321972850	19800	19790	19800	19790	180
343	20231012	150500	3318410410	19790	19770	19790	19750	317
344	20231012	150400	3312140240	19770	19780	19790	19770	166
345	20231012	150300	3308856730	19780	19730	19780	19730	1479
346	20231012	150200	3279655980	19730	19750	19750	19730	374
347	20231012	150100	3272274500	19750	19740	19750	19740	215
348	20231012	150000	3268028720	19730	19720	19730	19720	357
349	20231012	145900	3260987940	19710	19730	19730	19710	217
350	20231012	145800	3256710300	19730	19720	19730	19710	225
351	20231012	145700	3252274220	19720	19740	19740	19720	334
352	20231012	145600	3245685870	19740	19740	19750	19740	298
353	20231012	145500	3239803070	19740	19760	19760	19740	230
354	20231012	145400	3235260600	19760	19750	19760	19750	271
355	20231012	145300	3229908110	19750	19760	19760	19750	238
356	20231012	145200	3225207390	19750	19760	19760	19750	189
357	20231012	145100	3221474380	19760	19770	19770	19760	264
358	20231012	145000	3216257560	19760	19760	19770	19760	229
359	20231012	144900	3211731680	19780	19770	19780	19760	132
360	20231012	144800	3209123070	19770	19780	19780	19770	156
361	20231012	144700	3206038420	19780	19800	19800	19780	51
362	20231012	144600	3205029010	19800	19800	19810	19800	277
363	20231012	144500	3199544400	19800	19800	19810	19770	199
364	20231012	144400	3195604900	19790	19780	19800	19760	1041
365	20231012	144300	3174994380	19780	19790	19790	19750	293
366	20231012	144200	3169198910	19790	19750	19790	19740	1323
367	20231012	144100	3143041770	19740	19700	19750	19700	5478
368	20231012	144000	3034964450	19710	19720	19730	19710	1632
369	20231012	143900	3002766250	19720	19710	19730	19700	497
370	20231012	143800	2992969440	19720	19720	19750	19700	159
371	20231012	143700	2989831920	19730	19730	19750	19720	161
372	20231012	143600	2986656330	19690	19690	19760	19690	486
373	20231012	143500	2977070380	19720	19720	19720	19710	307
374	20231012	143400	2971016500	19720	19720	19720	19710	222
375	20231012	143300	2966640640	19720	19720	19730	19710	181
376	20231012	143200	2963071330	19730	19650	19760	19650	398
377	20231012	143100	2955232400	19660	19670	19670	19650	285
378	20231012	143000	2949629010	19670	19650	19680	19650	944
379	20231012	142900	2931075770	19650	19650	19660	19650	69
380	20231012	142800	2929719710	19650	19640	19650	19620	634
381	20231012	142700	2917274090	19630	19630	19630	19620	760
382	20231012	142600	2902356320	19640	19640	19650	19640	262
383	20231012	142500	2897210580	19640	19660	19660	19640	83
384	20231012	142400	2895580310	19640	19670	19670	19640	83
385	20231012	142300	2893949010	19660	19640	19660	19640	375
386	20231012	142200	2886582290	19650	19660	19660	19640	349
387	20231012	142100	2879724150	19660	19660	19670	19640	65
388	20231012	142000	2878446480	19670	19640	19670	19640	349
389	20231012	141900	2871589600	19640	19650	19650	19640	144
390	20231012	141800	2868761290	19650	19650	19660	19640	156
391	20231012	141700	2865695930	19660	19680	19690	19650	239
392	20231012	141600	2860996070	19680	19680	19700	19680	176
393	20231012	141500	2857531450	19680	19660	19680	19660	338
394	20231012	141400	2850882870	19670	19660	19670	19650	307
395	20231012	141300	2844847290	19670	19670	19670	19660	151
396	20231012	141200	2841877550	19680	19670	19680	19660	385
397	20231012	141100	2834306070	19670	19660	19670	19650	424
398	20231012	141000	2825970920	19670	19690	19690	19670	54
399	20231012	140900	2824908580	19680	19690	19690	19670	194
400	20231012	140800	2821090870	19680	19670	19690	19660	474
401	20231012	140700	2811766680	19660	19680	19680	19660	49
402	20231012	140600	2810802960	19670	19670	19680	19670	238
403	20231012	140500	2806121450	19680	19680	19680	19670	424
404	20231012	140400	2797781280	19680	19670	19690	19670	340
405	20231012	140300	2791092310	19670	19690	19690	19670	196
406	20231012	140200	2787236180	19700	19690	19700	19670	634
407	20231012	140100	2774760500	19690	19700	19700	19680	150
408	20231012	140000	2771806970	19700	19700	19700	19670	392
409	20231012	135900	2764089370	19700	19690	19710	19680	255
410	20231012	135800	2759066520	19680	19700	19700	19680	153
411	20231012	135700	2756055300	19700	19680	19710	19670	255
412	20231012	135600	2751034140	19670	19690	19700	19670	141
413	20231012	135500	2748258130	19700	19690	19720	19690	175
414	20231012	135400	2744810380	19690	19690	19700	19680	267
415	20231012	135300	2739555050	19700	19670	19710	19670	236
416	20231012	135200	2734906330	19680	19680	19690	19670	265
417	20231012	135100	2729691400	19680	19700	19700	19670	396
418	20231012	135000	2721895380	19700	19710	19720	19700	607
419	20231012	134900	2709936650	19700	19690	19720	19690	353
420	20231012	134800	2702980820	19700	19690	19700	19690	251
421	20231012	134700	2698037960	19680	19700	19700	19670	408
422	20231012	134600	2690007570	19690	19710	19710	19690	136
423	20231012	134500	2687328550	19710	19710	19720	19700	180
424	20231012	134400	2683781490	19710	19710	19720	19700	338
425	20231012	134300	2677120770	19710	19700	19710	19700	402
426	20231012	134200	2669199960	19700	19720	19730	19700	78
427	20231012	134100	2667662180	19710	19710	19720	19700	202
428	20231012	134000	2663680790	19700	19710	19710	19690	604
429	20231012	133900	2651785130	19710	19710	19720	19700	153
430	20231012	133800	2648770130	19720	19730	19730	19710	123
431	20231012	133700	2646344980	19720	19720	19730	19710	247
432	20231012	133600	2641475000	19720	19710	19720	19710	257
433	20231012	133500	2636408520	19720	19710	19740	19700	264
434	20231012	133400	2631203380	19700	19730	19730	19700	115
435	20231012	133300	2628935690	19720	19700	19740	19700	423
436	20231012	133200	2620591640	19690	19690	19700	19680	224
437	20231012	133100	2616181230	19690	19710	19710	19690	22
438	20231012	133000	2615747830	19720	19690	19780	19690	350
439	20231012	132900	2608850000	19700	19670	19700	19670	329
440	20231012	132800	2602375370	19690	19660	19690	19660	439
441	20231012	132700	2593737390	19670	19670	19670	19640	293
442	20231012	132600	2587978050	19670	19690	19690	19670	209
443	20231012	132500	2583864420	19690	19700	19710	19690	89
444	20231012	132400	2582111680	19710	19710	19710	19700	92
445	20231012	132300	2580298830	19700	19710	19710	19700	228
446	20231012	132200	2575807120	19710	19730	19730	19700	213
447	20231012	132100	2571608640	19720	19700	19720	19700	239
448	20231012	132000	2566898780	19710	19710	19710	19700	212
449	20231012	131900	2562720910	19710	19720	19720	19700	171
450	20231012	131800	2559350800	19700	19700	19700	19690	182
451	20231012	131700	2555766800	19690	19700	19710	19690	345
452	20231012	131600	2548970610	19690	19730	19730	19690	392
453	20231012	131500	2541244880	19750	19760	19770	19730	185
454	20231012	131400	2537588930	19730	19730	19760	19730	462
455	20231012	131300	2528466620	19740	19730	19740	19730	111
456	20231012	131200	2526275980	19730	19730	19740	19720	329
457	20231012	131100	2519786020	19730	19730	19730	19720	236
458	20231012	131000	2515129870	19730	19730	19730	19720	152
459	20231012	130900	2512131150	19720	19720	19730	19720	268
460	20231012	130800	2506845380	19710	19720	19720	19700	378
461	20231012	130700	2499394510	19710	19710	19720	19710	81
462	20231012	130600	2497797330	19720	19710	19720	19710	412
463	20231012	130500	2489675420	19710	19730	19730	19710	168
464	20231012	130400	2486361990	19730	19730	19730	19720	86
465	20231012	130300	2484665340	19730	19690	19730	19680	650
466	20231012	130200	2471853830	19680	19680	19700	19680	133
467	20231012	130100	2469235080	19690	19690	19690	19670	428
468	20231012	130000	2460810200	19680	19650	19690	19650	329
469	20231012	125900	2454337380	19650	19640	19660	19640	461
470	20231012	125800	2445279070	19640	19650	19650	19640	354
471	20231012	125700	2438325310	19640	19640	19650	19640	105
472	20231012	125600	2436262660	19650	19650	19660	19650	469
473	20231012	125500	2427046790	19650	19670	19670	19650	156
474	20231012	125400	2423980330	19670	19640	19670	19640	255
475	20231012	125300	2418970030	19640	19660	19660	19640	298
476	20231012	125200	2413114120	19670	19670	19670	19660	406
477	20231012	125100	2405129990	19660	19660	19670	19660	326
478	20231012	125000	2398718640	19660	19660	19660	19650	184
479	20231012	124900	2395101320	19660	19660	19680	19660	304
480	20231012	124800	2389122530	19660	19650	19660	19640	262
481	20231012	124700	2383973920	19650	19650	19660	19650	52
482	20231012	124600	2382952110	19650	19640	19660	19630	360
483	20231012	124500	2375879240	19630	19620	19630	19600	447
484	20231012	124400	2367111290	19610	19600	19610	19600	329
485	20231012	124300	2360660330	19600	19610	19610	19600	217
486	20231012	124200	2356406560	19600	19600	19620	19590	197
487	20231012	124100	2352544230	19600	19570	19600	19570	673
488	20231012	124000	2339364980	19570	19570	19580	19570	108
489	20231012	123900	2337251010	19580	19580	19590	19570	94
490	20231012	123800	2335410580	19580	19580	19580	19570	289
491	20231012	123700	2329752450	19580	19590	19590	19580	98
492	20231012	123600	2327833060	19590	19580	19590	19580	79
493	20231012	123500	2326285670	19580	19580	19610	19580	349
494	20231012	123400	2319448000	19580	19580	19590	19570	278
495	20231012	123300	2314004520	19580	19580	19590	19580	82
496	20231012	123200	2312398430	19580	19590	19600	19580	266
497	20231012	123100	2307186840	19590	19580	19590	19570	430
498	20231012	123000	2298767490	19580	19600	19600	19580	481
499	20231012	122900	2289343910	19590	19590	19590	19590	198
500	20231012	122800	2285465090	19600	19600	19610	19590	389
501	20231012	122700	2277840880	19600	19590	19600	19590	128
502	20231012	122600	2275332660	19590	19580	19610	19580	463
503	20231012	122500	2266259080	19590	19580	19590	19580	413
504	20231012	122400	2258170980	19580	19590	19590	19580	111
505	20231012	122300	2255997130	19590	19580	19600	19580	145
506	20231012	122200	2253157130	19580	19580	19580	19570	539
507	20231012	122100	2242605270	19570	19620	19620	19570	3395
508	20231012	122000	2176064510	19620	19620	19620	19610	578
509	20231012	121900	2164724380	19610	19620	19620	19610	219
510	20231012	121800	2160429680	19620	19620	19620	19610	348
511	20231012	121700	2153604060	19610	19610	19620	19610	33
512	20231012	121600	2152956920	19610	19610	19620	19610	239
513	20231012	121500	2148268580	19620	19610	19620	19610	247
514	20231012	121400	2143424070	19610	19610	19620	19610	257
515	20231012	121300	2138383690	19620	19610	19620	19610	166
516	20231012	121200	2135127290	19610	19620	19620	19610	489
517	20231012	121100	2125537560	19620	19630	19630	19610	181
518	20231012	121000	2121986460	19620	19620	19620	19620	91
519	20231012	120900	2120201040	19620	19620	19630	19620	307
520	20231012	120800	2114176370	19620	19640	19640	19620	263
521	20231012	120700	2109013950	19630	19640	19640	19630	141
522	20231012	120600	2106245630	19630	19630	19650	19620	98
523	20231012	120500	2104322100	19620	19620	19620	19610	271
524	20231012	120400	2099006730	19620	19610	19620	19610	215
525	20231012	120300	2094790480	19620	19600	19620	19600	107
526	20231012	120200	2092692020	19610	19610	19610	19600	319
527	20231012	120100	2086437920	19600	19620	19620	19600	258
528	20231012	120000	2081378610	19610	19610	19620	19610	171
529	20231012	115900	2078024590	19610	19620	19620	19610	270
530	20231012	115800	2072729370	19610	19620	19620	19610	274
531	20231012	115700	2067355540	19620	19610	19620	19610	188
532	20231012	115600	2063668320	19610	19600	19610	19600	505
533	20231012	115500	2053768530	19600	19600	19610	19600	275
534	20231012	115400	2048378000	19610	19600	19610	19600	268
535	20231012	115300	2043124650	19600	19610	19610	19600	209
536	20231012	115200	2039027130	19600	19600	19610	19600	348
537	20231012	115100	2032205690	19610	19610	19610	19600	259
538	20231012	115000	2027128420	19620	19610	19620	19610	119
539	20231012	114900	2024794820	19610	19610	19620	19610	389
540	20231012	114800	2017166070	19610	19610	19620	19610	190
541	20231012	114700	2013440060	19610	19610	19620	19610	146
542	20231012	114600	2010576470	19610	19610	19620	19610	191
543	20231012	114500	2006830940	19610	19610	19620	19610	177
544	20231012	114400	2003358650	19610	19610	19620	19610	234
545	20231012	114300	1998769700	19610	19610	19620	19610	453
546	20231012	114200	1989885210	19610	19610	19620	19610	425
547	20231012	114100	1981550230	19610	19620	19620	19610	200
548	20231012	114000	1977626930	19620	19620	19630	19620	444
549	20231012	113900	1968915260	19630	19620	19630	19620	326
550	20231012	113800	1962518600	19620	19620	19630	19610	123
551	20231012	113700	1960105210	19610	19610	19620	19610	767
552	20231012	113600	1945058980	19620	19670	19670	19620	3774
553	20231012	113500	1870918200	19660	19670	19670	19660	2386
554	20231012	113400	1823987370	19660	19670	19670	19660	658
555	20231012	113300	1811046750	19670	19680	19680	19670	161
556	20231012	113200	1807879140	19670	19670	19680	19670	238
557	20231012	113100	1803197670	19680	19660	19680	19660	308
558	20231012	113000	1797140820	19660	19660	19670	19660	373
559	20231012	112900	1789804950	19670	19670	19670	19660	346
560	20231012	112800	1783001650	19670	19660	19670	19660	563
561	20231012	112700	1771929630	19660	19660	19670	19660	551
562	20231012	112600	1761095450	19660	19660	19670	19660	39
563	20231012	112500	1760328610	19660	19660	19670	19660	300
564	20231012	112400	1754430510	19660	19660	19670	19650	328
565	20231012	112300	1747981750	19670	19660	19670	19650	401
566	20231012	112200	1740098510	19660	19660	19660	19650	1274
567	20231012	112100	1715051800	19660	19680	19680	19660	739
568	20231012	112000	1700516550	19680	19660	19680	19660	266
569	20231012	111900	1695282590	19660	19680	19680	19660	542
570	20231012	111800	1684622260	19670	19680	19680	19670	296
571	20231012	111700	1678798550	19670	19660	19670	19650	407
572	20231012	111600	1670797390	19660	19660	19660	19650	192
573	20231012	111500	1667023910	19660	19660	19670	19650	562
574	20231012	111400	1655976470	19660	19700	19700	19660	1597
575	20231012	111300	1624531560	19700	19700	19710	19700	208
576	20231012	111200	1620432980	19700	19700	19710	19700	401
577	20231012	111100	1612533260	19700	19710	19710	19700	372
578	20231012	111000	1605204190	19700	19700	19710	19700	939
579	20231012	110900	1586698010	19700	19710	19710	19700	1613
580	20231012	110800	1554917860	19710	19730	19730	19710	192
581	20231012	110700	1551133440	19730	19710	19730	19710	1338
582	20231012	110600	1524747720	19710	19710	19720	19710	84
583	20231012	110500	1523091460	19710	19720	19720	19710	410
584	20231012	110400	1515009860	19710	19720	19720	19710	414
585	20231012	110300	1506848210	19710	19710	19720	19700	135
586	20231012	110200	1504187390	19710	19710	19720	19700	386
587	20231012	110100	1496578800	19710	19710	19720	19700	430
588	20231012	110000	1488104530	19710	19720	19720	19700	260
589	20231012	105900	1482979380	19710	19730	19730	19710	1831
590	20231012	105800	1446879810	19730	19720	19740	19720	478
591	20231012	105700	1437451270	19730	19740	19740	19720	1619
592	20231012	105600	1405508580	19730	19730	19740	19730	239
593	20231012	105500	1400791530	19740	19740	19750	19740	1010
594	20231012	105400	1380852290	19740	19740	19750	19730	763
595	20231012	105300	1365790080	19740	19740	19760	19740	160
596	20231012	105200	1362630380	19740	19770	19780	19730	2603
597	20231012	105100	1311220330	19780	19790	19790	19770	1879
598	20231012	105000	1274064540	19790	19790	19810	19790	352
599	20231012	104900	1267096860	19790	19790	19790	19790	151
600	20231012	104800	1264108570	19810	19800	19810	19800	390
601	20231012	104700	1256385990	19800	19800	19810	19800	364
602	20231012	104600	1249178670	19800	19800	19800	19790	177
603	20231012	104500	1245674460	19800	19810	19810	19790	1006
604	20231012	104400	1225754910	19810	19800	19830	19800	178
605	20231012	104300	1222227110	19800	19810	19810	19800	356
606	20231012	104200	1215175400	19800	19790	19810	19790	530
607	20231012	104100	1204678520	19790	19790	19800	19780	206
608	20231012	104000	1200601780	19780	19790	19790	19780	97
609	20231012	103900	1198682670	19780	19790	19790	19780	438
610	20231012	103800	1190015320	19790	19780	19790	19780	142
611	20231012	103700	1187206460	19780	19780	19790	19770	760
612	20231012	103600	1172174000	19780	19790	19790	19780	191
613	20231012	103500	1168394970	19790	19790	19810	19780	354
614	20231012	103400	1161389500	19790	19790	19820	19780	187
615	20231012	103300	1157688440	19780	19780	19790	19780	109
616	20231012	103200	1155532310	19780	19780	19790	19780	200
617	20231012	103100	1151576190	19790	19790	19790	19760	1683
618	20231012	103000	1118302950	19780	19800	19800	19780	348
619	20231012	102900	1111414620	19810	19840	19840	19810	308
620	20231012	102800	1105307120	19830	19840	19840	19830	264
621	20231012	102700	1100071370	19880	19820	19880	19790	285
622	20231012	102600	1094423480	19810	19810	19820	19770	2213
623	20231012	102500	1050602910	19810	19820	19820	19810	262
624	20231012	102400	1045411460	19830	19850	19860	19830	1279
625	20231012	102300	1020031490	19860	19840	19860	19840	269
626	20231012	102200	1014692670	19840	19840	19850	19840	262
627	20231012	102100	1009493940	19850	19830	19850	19820	100
628	20231012	102000	1007510450	19850	19940	20050	19820	889
629	20231012	101900	989819070	19940	19820	19950	19820	1033
630	20231012	101800	969323380	19810	19820	19820	19800	378
631	20231012	101700	961833900	19820	19800	19820	19800	200
632	20231012	101600	957872820	19800	19790	19810	19790	561
633	20231012	101500	946764420	19790	19820	19830	19790	1369
634	20231012	101400	919642760	19820	19820	19820	19810	465
635	20231012	101300	910427530	19820	19900	19900	19810	2591
636	20231012	101200	858981840	19880	19870	19890	19860	563
637	20231012	101100	847790290	19880	19960	19960	19880	4451
638	20231012	101000	759121330	19960	19990	19990	19960	965
639	20231012	100900	739840570	20000	20000	20050	20000	332
640	20231012	100800	733200120	20050	20000	20050	20000	233
641	20231012	100700	728534770	20050	20000	20050	20000	11
642	20231012	100600	728314320	20000	20050	20050	20000	167
643	20231012	100500	724968070	20050	20000	20050	20000	36
644	20231012	100400	724247370	19980	20000	20000	19980	72
645	20231012	100300	722807630	20050	19970	20050	19970	468
646	20231012	100200	713450620	19980	20000	20000	19980	1674
647	20231012	100100	679984850	20000	20050	20050	20000	123
648	20231012	100000	677521700	20000	20000	20000	20000	2
649	20231012	095900	677481700	20050	20050	20050	20000	105
650	20231012	095800	675377950	20000	20000	20050	20000	553
651	20231012	095700	664315500	20000	20000	20050	20000	223
652	20231012	095600	659850100	20000	20050	20050	20000	855
653	20231012	095500	642708100	20050	20100	20100	20050	277
654	20231012	095400	637140750	20100	20050	20100	20000	1933
655	20231012	095300	598431250	20100	20100	20100	20100	53
656	20231012	095200	597365950	20100	20100	20100	20050	354
657	20231012	095100	590260550	20050	20100	20100	20050	147
658	20231012	095000	587306850	20100	20150	20150	20100	252
659	20231012	094900	582236600	20150	20050	20150	20050	665
660	20231012	094800	568859750	20050	20100	20100	20050	72
661	20231012	094700	567413600	20100	20100	20100	20100	0
662	20231012	094600	567413600	20100	20000	20100	20000	861
663	20231012	094500	550148750	20050	20000	20050	20000	122
664	20231012	094400	547705200	20000	20000	20000	20000	16
665	20231012	094300	547385200	20050	20050	20050	20050	1131
666	20231012	094200	524708650	20050	20050	20050	20050	775
667	20231012	094100	509169900	20050	20100	20100	20050	1034
668	20231012	094000	488407050	20100	20100	20100	20100	1
669	20231012	093900	488386950	20150	20100	20150	20050	89
670	20231012	093800	486594700	20100	20100	20100	20100	2714
671	20231012	093700	432043300	20100	20100	20100	20050	1749
672	20231012	093600	396888800	20100	20150	20150	20100	199
673	20231012	093500	392879750	20200	20200	20200	20200	135
674	20231012	093400	390152750	20250	20200	20250	20200	425
675	20231012	093300	381566000	20200	20200	20200	20200	1
676	20231012	093200	381545800	20200	20100	20200	20100	232
677	20231012	093100	376866500	20100	20150	20150	20100	73
678	20231012	093000	375398950	20100	20150	20150	20100	2576
679	20231012	092900	323497100	20150	20100	20150	20100	74
680	20231012	092800	322009200	20050	20050	20050	20050	469
681	20231012	092700	312605750	20050	20050	20150	20050	742
682	20231012	092600	297701650	20050	20050	20100	20050	306
683	20231012	092500	291563600	20050	20050	20050	20000	324
684	20231012	092400	285067450	20050	20050	20050	20000	752
685	20231012	092300	269989900	20050	20050	20050	20050	850
686	20231012	092200	252947400	20050	20100	20100	20050	311
687	20231012	092100	246711450	20100	20100	20100	20100	443
688	20231012	092000	237807150	20150	20100	20150	20100	162
689	20231012	091900	234550900	20100	20100	20150	20100	23
690	20231012	091800	234088550	20100	20150	20150	20100	314
691	20231012	091700	227772150	20100	20100	20100	20100	7
692	20231012	091600	227631450	20100	20100	20100	20050	388
693	20231012	091500	219832750	20100	20100	20100	20100	31
694	20231012	091400	219209650	20100	20050	20100	20050	161
695	20231012	091300	215974300	20050	20150	20150	20050	85
696	20231012	091200	214265350	20150	20250	20250	20150	2139
697	20231012	091100	171115400	20200	20200	20250	20200	264
698	20231012	091000	165780000	20200	20200	20200	20200	726
699	20231012	090900	151114800	20200	20200	20200	20150	97
700	20231012	090800	149156000	20200	20150	20200	20150	82
701	20231012	090700	147499750	20050	20050	20050	20050	1
702	20231012	090600	147479700	20050	20050	20050	20050	22
703	20231012	090500	147038600	20100	20000	20100	20000	207
704	20231012	090400	142888050	20050	20100	20100	20000	287
705	20231012	090300	137123450	20050	20100	20100	20050	2596
706	20231012	090200	84989800	20150	20150	20200	20150	2599
707	20231012	090100	32556600	20150	20150	20150	20150	199
708	20231012	090000	28546750	20150	20300	20300	20100	1408