KissMeData/001680/min/candle-20231020.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231020	183400	1787044520	19150	19150	19150	19150	2001
3	20231020	183300	1787044520	19150	19150	19150	19150	0
4	20231020	183200	1787044520	19150	19150	19150	19150	0
5	20231020	183100	1787044520	19150	19150	19150	19150	0
6	20231020	183000	1787044520	19150	19150	19150	19150	0
7	20231020	182900	1787044520	19150	19150	19150	19150	0
8	20231020	182800	1787044520	19150	19150	19150	19150	0
9	20231020	182700	1787044520	19150	19150	19150	19150	0
10	20231020	182600	1787044520	19150	19150	19150	19150	0
11	20231020	182500	1787044520	19150	19150	19150	19150	0
12	20231020	182400	1787044520	19150	19150	19150	19150	0
13	20231020	182300	1787044520	19150	19150	19150	19150	0
14	20231020	182200	1787044520	19150	19150	19150	19150	0
15	20231020	182100	1787044520	19150	19150	19150	19150	0
16	20231020	182000	1787044520	19150	19150	19150	19150	0
17	20231020	181900	1787044520	19150	19150	19150	19150	0
18	20231020	181800	1787044520	19150	19150	19150	19150	0
19	20231020	181700	1787044520	19150	19150	19150	19150	0
20	20231020	181600	1787044520	19150	19150	19150	19150	0
21	20231020	181500	1787044520	19150	19150	19150	19150	0
22	20231020	181400	1787044520	19150	19150	19150	19150	0
23	20231020	181300	1787044520	19150	19150	19150	19150	0
24	20231020	181200	1787044520	19150	19150	19150	19150	0
25	20231020	181100	1787044520	19150	19150	19150	19150	0
26	20231020	181000	1787044520	19150	19150	19150	19150	0
27	20231020	180900	1787044520	19150	19150	19150	19150	0
28	20231020	180800	1787044520	19150	19150	19150	19150	0
29	20231020	180700	1787044520	19150	19150	19150	19150	0
30	20231020	180600	1787044520	19150	19150	19150	19150	0
31	20231020	180500	1787044520	19150	19150	19150	19150	0
32	20231020	180400	1787044520	19150	19150	19150	19150	2001
33	20231020	180300	1787044520	19150	19150	19150	19150	0
34	20231020	180200	1787044520	19150	19150	19150	19150	0
35	20231020	180100	1787044520	19150	19150	19150	19150	0
36	20231020	180000	1787044520	19150	19150	19150	19150	0
37	20231020	175900	1787044520	19150	19150	19150	19150	0
38	20231020	175800	1787044520	19150	19150	19150	19150	0
39	20231020	175700	1787044520	19150	19150	19150	19150	0
40	20231020	175600	1787044520	19150	19150	19150	19150	0
41	20231020	175500	1787044520	19150	19150	19150	19150	0
42	20231020	175400	1787044520	19150	19150	19150	19150	0
43	20231020	175300	1787044520	19150	19150	19150	19150	0
44	20231020	175200	1787044520	19150	19150	19150	19150	0
45	20231020	175100	1787044520	19150	19150	19150	19150	0
46	20231020	175000	1787044520	19150	19150	19150	19150	0
47	20231020	174900	1787044520	19150	19150	19150	19150	0
48	20231020	174800	1787044520	19150	19150	19150	19150	0
49	20231020	174700	1787044520	19150	19150	19150	19150	0
50	20231020	174600	1787044520	19150	19150	19150	19150	0
51	20231020	174500	1787044520	19150	19150	19150	19150	0
52	20231020	174400	1787044520	19150	19150	19150	19150	0
53	20231020	174300	1787044520	19150	19150	19150	19150	0
54	20231020	174200	1787044520	19150	19150	19150	19150	0
55	20231020	174100	1787044520	19150	19150	19150	19150	0
56	20231020	174000	1787044520	19150	19150	19150	19150	0
57	20231020	173900	1787044520	19150	19150	19150	19150	0
58	20231020	173800	1787044520	19150	19150	19150	19150	0
59	20231020	173700	1787044520	19150	19150	19150	19150	0
60	20231020	173600	1787044520	19150	19150	19150	19150	0
61	20231020	173500	1787044520	19150	19150	19150	19150	0
62	20231020	173400	1787044520	19150	19150	19150	19150	2001
63	20231020	173300	1787044520	19150	19150	19150	19150	0
64	20231020	173200	1787044520	19150	19150	19150	19150	0
65	20231020	173100	1787044520	19150	19150	19150	19150	0
66	20231020	173000	1787044520	19150	19150	19150	19150	0
67	20231020	172900	1787044520	19150	19150	19150	19150	0
68	20231020	172800	1787044520	19150	19150	19150	19150	0
69	20231020	172700	1787044520	19150	19150	19150	19150	0
70	20231020	172600	1787044520	19150	19150	19150	19150	0
71	20231020	172500	1787044520	19150	19150	19150	19150	0
72	20231020	172400	1787044520	19150	19150	19150	19150	0
73	20231020	172300	1787044520	19150	19150	19150	19150	0
74	20231020	172200	1787044520	19150	19150	19150	19150	0
75	20231020	172100	1787044520	19150	19150	19150	19150	0
76	20231020	172000	1787044520	19150	19150	19150	19150	0
77	20231020	171900	1787044520	19150	19150	19150	19150	0
78	20231020	171800	1787044520	19150	19150	19150	19150	0
79	20231020	171700	1787044520	19150	19150	19150	19150	0
80	20231020	171600	1787044520	19150	19150	19150	19150	0
81	20231020	171500	1787044520	19150	19150	19150	19150	0
82	20231020	171400	1787044520	19150	19150	19150	19150	0
83	20231020	171300	1787044520	19150	19150	19150	19150	0
84	20231020	171200	1787044520	19150	19150	19150	19150	0
85	20231020	171100	1787044520	19150	19150	19150	19150	0
86	20231020	171000	1787044520	19150	19150	19150	19150	0
87	20231020	170900	1787044520	19150	19150	19150	19150	0
88	20231020	170800	1787044520	19150	19150	19150	19150	0
89	20231020	170700	1787044520	19150	19150	19150	19150	0
90	20231020	170600	1787044520	19150	19150	19150	19150	0
91	20231020	170500	1787044520	19150	19150	19150	19150	0
92	20231020	170400	1787044520	19150	19150	19150	19150	2001
93	20231020	170300	1787044520	19150	19150	19150	19150	0
94	20231020	170200	1787044520	19150	19150	19150	19150	0
95	20231020	170100	1787044520	19150	19150	19150	19150	0
96	20231020	170000	1787044520	19150	19150	19150	19150	0
97	20231020	165900	1787044520	19150	19150	19150	19150	0
98	20231020	165800	1787044520	19150	19150	19150	19150	0
99	20231020	165700	1787044520	19150	19150	19150	19150	0
100	20231020	165600	1787044520	19150	19150	19150	19150	0
101	20231020	165500	1787044520	19150	19150	19150	19150	0
102	20231020	165400	1787044520	19150	19150	19150	19150	0
103	20231020	165300	1787044520	19150	19150	19150	19150	0
104	20231020	165200	1787044520	19150	19150	19150	19150	0
105	20231020	165100	1787044520	19150	19150	19150	19150	0
106	20231020	165000	1787044520	19150	19150	19150	19150	0
107	20231020	164900	1787044520	19150	19150	19150	19150	0
108	20231020	164800	1787044520	19150	19150	19150	19150	0
109	20231020	164700	1787044520	19150	19150	19150	19150	0
110	20231020	164600	1787044520	19150	19150	19150	19150	0
111	20231020	164500	1787044520	19150	19150	19150	19150	0
112	20231020	164400	1787044520	19150	19150	19150	19150	0
113	20231020	164300	1787044520	19150	19150	19150	19150	0
114	20231020	164200	1787044520	19150	19150	19150	19150	0
115	20231020	164100	1787044520	19150	19150	19150	19150	0
116	20231020	164000	1787044520	19150	19150	19150	19150	0
117	20231020	163900	1787044520	19150	19150	19150	19150	0
118	20231020	163800	1787044520	19150	19150	19150	19150	0
119	20231020	163700	1787044520	19150	19150	19150	19150	0
120	20231020	163600	1787044520	19150	19150	19150	19150	0
121	20231020	163500	1787044520	19150	19150	19150	19150	0
122	20231020	163400	1787044520	19150	19150	19150	19150	2001
123	20231020	163300	1787044520	19150	19150	19150	19150	0
124	20231020	163200	1787044520	19150	19150	19150	19150	0
125	20231020	163100	1787044520	19150	19150	19150	19150	0
126	20231020	163000	1787044520	19150	19150	19150	19150	0
127	20231020	162900	1787044520	19150	19150	19150	19150	0
128	20231020	162800	1787044520	19150	19150	19150	19150	0
129	20231020	162700	1787044520	19150	19150	19150	19150	0
130	20231020	162600	1787044520	19150	19150	19150	19150	0
131	20231020	162500	1787044520	19150	19150	19150	19150	0
132	20231020	162400	1787044520	19150	19150	19150	19150	0
133	20231020	162300	1787044520	19150	19150	19150	19150	0
134	20231020	162200	1787044520	19150	19150	19150	19150	0
135	20231020	162100	1787044520	19150	19150	19150	19150	0
136	20231020	162000	1787044520	19150	19150	19150	19150	0
137	20231020	161900	1787044520	19150	19150	19150	19150	0
138	20231020	161800	1787044520	19150	19150	19150	19150	0
139	20231020	161700	1787044520	19150	19150	19150	19150	0
140	20231020	161600	1787044520	19150	19150	19150	19150	0
141	20231020	161500	1787044520	19150	19150	19150	19150	0
142	20231020	161400	1787044520	19150	19150	19150	19150	0
143	20231020	161300	1787044520	19150	19150	19150	19150	0
144	20231020	161200	1787044520	19150	19150	19150	19150	0
145	20231020	161100	1787044520	19150	19150	19150	19150	0
146	20231020	161000	1787044520	19150	19150	19150	19150	0
147	20231020	160900	1787044520	19150	19150	19150	19150	0
148	20231020	160800	1787044520	19150	19150	19150	19150	0
149	20231020	160700	1787044520	19150	19150	19150	19150	0
150	20231020	160600	1787044520	19150	19150	19150	19150	0
151	20231020	160500	1787044520	19150	19150	19150	19150	0
152	20231020	160400	1787044520	19150	19150	19150	19150	2001
153	20231020	160300	1787044520	19150	19150	19150	19150	0
154	20231020	160200	1787044520	19150	19150	19150	19150	0
155	20231020	160100	1787044520	19150	19150	19150	19150	0
156	20231020	160000	1787044520	19150	19150	19150	19150	0
157	20231020	155900	1787044520	19150	19150	19150	19150	0
158	20231020	155800	1787044520	19150	19150	19150	19150	0
159	20231020	155700	1787044520	19150	19150	19150	19150	0
160	20231020	155600	1787044520	19150	19150	19150	19150	0
161	20231020	155500	1787044520	19150	19150	19150	19150	0
162	20231020	155400	1787044520	19150	19150	19150	19150	0
163	20231020	155300	1787044520	19150	19150	19150	19150	0
164	20231020	155200	1787044520	19150	19150	19150	19150	0
165	20231020	155100	1787044520	19150	19150	19150	19150	0
166	20231020	155000	1787044520	19150	19150	19150	19150	0
167	20231020	154900	1787044520	19150	19150	19150	19150	0
168	20231020	154800	1787044520	19150	19150	19150	19150	0
169	20231020	154700	1787044520	19150	19150	19150	19150	0
170	20231020	154600	1787044520	19150	19150	19150	19150	0
171	20231020	154500	1787044520	19150	19150	19150	19150	0
172	20231020	154400	1787044520	19150	19150	19150	19150	0
173	20231020	154300	1787044520	19150	19150	19150	19150	0
174	20231020	154200	1787044520	19150	19150	19150	19150	0
175	20231020	154100	1787044520	19150	19150	19150	19150	0
176	20231020	154000	1787044520	19150	19150	19150	19150	0
177	20231020	153900	1787044520	19150	19150	19150	19150	0
178	20231020	153800	1787044520	19150	19150	19150	19150	0
179	20231020	153700	1787044520	19150	19150	19150	19150	0
180	20231020	153600	1787044520	19150	19150	19150	19150	0
181	20231020	153500	1787044520	19150	19150	19150	19150	0
182	20231020	153400	1787044520	19150	19150	19150	19150	2001
183	20231020	153300	1787044520	19150	19150	19150	19150	0
184	20231020	153200	1787044520	19150	19150	19150	19150	0
185	20231020	153100	1787044520	19150	19150	19150	19150	0
186	20231020	153000	1787044520	19150	19150	19150	19150	2001
187	20231020	152900	1748725370	19140	19140	19140	19140	0
188	20231020	152800	1748725370	19140	19140	19140	19140	0
189	20231020	152700	1748725370	19140	19140	19140	19140	0
190	20231020	152600	1748725370	19140	19140	19140	19140	0
191	20231020	152500	1748725370	19140	19140	19140	19140	0
192	20231020	152400	1748725370	19140	19140	19140	19140	0
193	20231020	152300	1748725370	19140	19140	19140	19140	0
194	20231020	152200	1748725370	19140	19140	19140	19140	0
195	20231020	152100	1748725370	19140	19140	19140	19140	0
196	20231020	152000	1748725370	19140	19140	19140	19140	0
197	20231020	151900	1748725370	19140	19120	19150	19120	634
198	20231020	151800	1736594970	19130	19130	19130	19120	142
199	20231020	151700	1733878800	19130	19180	19180	19130	1312
200	20231020	151600	1708766810	19180	19180	19180	19170	93
201	20231020	151500	1706983380	19180	19180	19180	19180	35
202	20231020	151400	1706312080	19170	19170	19180	19170	220
203	20231020	151300	1702094640	19170	19160	19170	19160	35
204	20231020	151200	1701424000	19160	19170	19170	19160	940
205	20231020	151100	1683408260	19180	19180	19180	19180	26
206	20231020	151000	1682909580	19180	19180	19180	19170	246
207	20231020	150900	1678193490	19180	19170	19180	19170	39
208	20231020	150800	1677445840	19170	19160	19170	19160	16
209	20231020	150700	1677139200	19160	19190	19200	19160	959
210	20231020	150600	1658746950	19190	19180	19190	19180	109
211	20231020	150500	1656655950	19180	19180	19180	19180	70
212	20231020	150400	1655313350	19180	19180	19180	19180	143
213	20231020	150300	1652570610	19180	19180	19180	19170	146
214	20231020	150200	1649771340	19180	19180	19180	19180	153
215	20231020	150100	1646836800	19180	19180	19180	19180	27
216	20231020	150000	1646318940	19180	19180	19180	19170	63
217	20231020	145900	1645110610	19180	19170	19180	19170	91
218	20231020	145800	1643365660	19170	19170	19170	19160	262
219	20231020	145700	1638343150	19160	19170	19170	19160	163
220	20231020	145600	1635218640	19160	19170	19170	19160	46
221	20231020	145500	1634336830	19170	19170	19170	19160	710
222	20231020	145400	1620727060	19170	19180	19180	19170	28
223	20231020	145300	1620190030	19180	19180	19180	19170	133
224	20231020	145200	1617640190	19180	19180	19180	19180	24
225	20231020	145100	1617179870	19180	19180	19180	19180	123
226	20231020	145000	1614820730	19180	19190	19200	19170	1740
227	20231020	144900	1581441400	19200	19200	19200	19190	50
228	20231020	144800	1580481500	19200	19200	19200	19200	22
229	20231020	144700	1580059100	19200	19200	19200	19200	54
230	20231020	144600	1579022300	19200	19200	19200	19200	55
231	20231020	144500	1577966300	19190	19190	19200	19190	79
232	20231020	144400	1576450000	19200	19200	19200	19190	43
233	20231020	144300	1575624620	19200	19200	19200	19190	170
234	20231020	144200	1572360940	19200	19200	19200	19200	63
235	20231020	144100	1571151340	19200	19200	19200	19200	126
236	20231020	144000	1568732140	19190	19200	19200	19190	25
237	20231020	143900	1568252150	19200	19200	19200	19200	40
238	20231020	143800	1567484150	19200	19200	19200	19190	157
239	20231020	143700	1564471050	19200	19200	19200	19190	267
240	20231020	143600	1559346950	19190	19200	19200	19190	570
241	20231020	143500	1548408080	19200	19190	19200	19190	110
242	20231020	143400	1546296970	19190	19190	19190	19190	125
243	20231020	143300	1543898220	19190	19190	19190	19190	135
244	20231020	143200	1541307570	19190	19190	19190	19180	53
245	20231020	143100	1540290510	19190	19190	19190	19190	78
246	20231020	143000	1538793690	19190	19190	19190	19180	113
247	20231020	142900	1536625230	19190	19190	19190	19190	39
248	20231020	142800	1535876820	19190	19190	19190	19190	169
249	20231020	142700	1532633710	19190	19190	19190	19190	49
250	20231020	142600	1531693400	19190	19190	19190	19190	78
251	20231020	142500	1530196580	19190	19190	19190	19190	164
252	20231020	142400	1527049420	19190	19190	19190	19190	36
253	20231020	142300	1526358580	19190	19190	19190	19180	52
254	20231020	142200	1525360710	19190	19190	19190	19180	125
255	20231020	142100	1522962010	19190	19190	19190	19190	44
256	20231020	142000	1522117650	19190	19190	19190	19190	74
257	20231020	141900	1520697590	19190	19190	19190	19190	37
258	20231020	141800	1519987560	19190	19190	19190	19190	1
259	20231020	141700	1519968370	19190	19190	19190	19180	91
260	20231020	141600	1518222100	19190	19190	19190	19180	210
261	20231020	141500	1514192210	19190	19190	19190	19190	19
262	20231020	141400	1513827600	19190	19190	19190	19190	21
263	20231020	141300	1513424610	19190	19190	19190	19190	49
264	20231020	141200	1512484300	19180	19180	19190	19180	46
265	20231020	141100	1511601870	19190	19190	19190	19180	40
266	20231020	141000	1510834620	19190	19190	19200	19180	1168
267	20231020	140900	1488422440	19200	19200	19200	19200	38
268	20231020	140800	1487692840	19200	19190	19200	19190	30
269	20231020	140700	1487116940	19190	19190	19200	19190	763
270	20231020	140600	1472474770	19190	19190	19190	19190	24
271	20231020	140500	1472014210	19180	19180	19180	19180	36
272	20231020	140400	1471323730	19180	19170	19180	19170	75
273	20231020	140300	1469885810	19170	19190	19190	19170	668
274	20231020	140200	1457075960	19190	19190	19190	19190	27
275	20231020	140100	1456557830	19190	19190	19190	19190	19
276	20231020	140000	1456193220	19190	19190	19200	19190	113
277	20231020	135900	1454024540	19190	19190	19190	19190	26
278	20231020	135800	1453525600	19190	19190	19190	19190	31
279	20231020	135700	1452930710	19190	19170	19190	19170	462
280	20231020	135600	1444073410	19170	19180	19180	19170	24
281	20231020	135500	1443613100	19180	19180	19180	19170	29
282	20231020	135400	1443056980	19180	19190	19190	19180	185
283	20231020	135300	1439508240	19200	19200	19200	19190	288
284	20231020	135200	1433981400	19200	19200	19200	19190	1371
285	20231020	135100	1407661170	19200	19210	19210	19200	126
286	20231020	135000	1405241420	19210	19200	19210	19200	1241
287	20231020	134900	1381409540	19190	19190	19200	19190	594
288	20231020	134800	1370007320	19190	19190	19190	19180	339
289	20231020	134700	1363503410	19190	19190	19190	19190	62
290	20231020	134600	1362313630	19190	19190	19190	19190	32
291	20231020	134500	1361699550	19190	19190	19190	19190	428
292	20231020	134400	1353486230	19190	19190	19190	19180	208
293	20231020	134300	1349495710	19190	19190	19190	19180	158
294	20231020	134200	1346463700	19190	19180	19190	19180	94
295	20231020	134100	1344659850	19190	19180	19190	19180	990
296	20231020	134000	1325671290	19180	19180	19180	19180	269
297	20231020	133900	1320511870	19170	19170	19170	19170	145
298	20231020	133800	1317732220	19170	19170	19170	19170	40
299	20231020	133700	1316965420	19170	19170	19170	19160	138
300	20231020	133600	1314320430	19170	19170	19170	19160	143
301	20231020	133500	1311579130	19170	19170	19170	19170	56
302	20231020	133400	1310505610	19170	19170	19170	19170	216
303	20231020	133300	1306364890	19170	19170	19170	19170	68
304	20231020	133200	1305061330	19170	19170	19170	19170	41
305	20231020	133100	1304275360	19170	19170	19170	19170	65
306	20231020	133000	1303029310	19150	19160	19170	19150	36
307	20231020	132900	1302339430	19160	19160	19160	19160	116
308	20231020	132800	1300116870	19160	19160	19160	19160	78
309	20231020	132700	1298622390	19160	19160	19160	19160	103
310	20231020	132600	1296648910	19160	19160	19160	19160	96
311	20231020	132500	1294809550	19160	19150	19160	19150	61
312	20231020	132400	1293640800	19160	19150	19160	19150	67
313	20231020	132300	1292357090	19140	19160	19160	19140	44
314	20231020	132200	1291514590	19160	19150	19160	19150	209
315	20231020	132100	1287511420	19150	19150	19150	19140	299
316	20231020	132000	1281785620	19150	19150	19150	19150	97
317	20231020	131900	1279928070	19150	19150	19150	19150	47
318	20231020	131800	1279028020	19150	19150	19150	19150	44
319	20231020	131700	1278185420	19140	19150	19150	19140	160
320	20231020	131600	1275121590	19150	19150	19150	19140	53
321	20231020	131500	1274106650	19150	19150	19150	19150	114
322	20231020	131400	1271923550	19150	19150	19150	19150	35
323	20231020	131300	1271253300	19140	19150	19150	19140	165
324	20231020	131200	1268094390	19150	19150	19150	19150	27
325	20231020	131100	1267577340	19150	19150	19150	19150	61
326	20231020	131000	1266409190	19150	19150	19150	19150	173
327	20231020	130900	1263096240	19150	19150	19150	19150	43
328	20231020	130800	1262272790	19150	19150	19150	19150	91
329	20231020	130700	1260530140	19150	19150	19150	19150	186
330	20231020	130600	1256968240	19150	19150	19150	19150	33
331	20231020	130500	1256336290	19150	19150	19150	19140	626
332	20231020	130400	1244353390	19150	19150	19150	19150	52
333	20231020	130300	1243357590	19150	19150	19150	19150	47
334	20231020	130200	1242457540	19150	19150	19150	19150	165
335	20231020	130100	1239297790	19150	19150	19150	19140	74
336	20231020	130000	1237880700	19150	19150	19150	19140	87
337	20231020	125900	1236214670	19150	19150	19150	19140	56
338	20231020	125800	1235142320	19150	19140	19150	19140	58
339	20231020	125700	1234031630	19150	19140	19150	19140	417
340	20231020	125600	1226050120	19140	19140	19140	19140	46
341	20231020	125500	1225169680	19140	19130	19140	19130	175
342	20231020	125400	1221821840	19130	19130	19130	19130	44
343	20231020	125300	1220980120	19130	19130	19130	19130	151
344	20231020	125200	1218091490	19130	19130	19130	19130	262
345	20231020	125100	1213079430	19130	19130	19130	19130	87
346	20231020	125000	1211415120	19130	19130	19130	19130	117
347	20231020	124900	1209176910	19130	19130	19130	19130	25
348	20231020	124800	1208698660	19130	19130	19130	19120	103
349	20231020	124700	1206728610	19130	19130	19130	19130	63
350	20231020	124600	1205523420	19130	19130	19130	19130	38
351	20231020	124500	1204796480	19130	19120	19130	19120	105
352	20231020	124400	1202788380	19120	19120	19120	19120	35
353	20231020	124300	1202119180	19120	19120	19120	19120	298
354	20231020	124200	1196421420	19120	19110	19120	19110	38
355	20231020	124100	1195694890	19110	19110	19110	19110	89
356	20231020	124000	1193994100	19110	19110	19110	19110	145
357	20231020	123900	1191223150	19110	19110	19110	19110	125
358	20231020	123800	1188834400	19110	19110	19110	19110	60
359	20231020	123700	1187687800	19110	19110	19110	19110	49
360	20231020	123600	1186751410	19110	19110	19110	19110	141
361	20231020	123500	1184056900	19110	19110	19110	19110	98
362	20231020	123400	1182184120	19110	19110	19110	19110	47
363	20231020	123300	1181285950	19110	19110	19110	19110	179
364	20231020	123200	1177865260	19110	19110	19110	19110	88
365	20231020	123100	1176183580	19110	19110	19110	19110	33
366	20231020	123000	1175552950	19110	19110	19110	19110	28
367	20231020	122900	1175017870	19110	19110	19110	19110	127
368	20231020	122800	1172590900	19110	19110	19110	19110	22
369	20231020	122700	1172170480	19110	19110	19110	19110	321
370	20231020	122600	1166036170	19110	19110	19110	19100	36
371	20231020	122500	1165348230	19110	19110	19110	19110	57
372	20231020	122400	1164258960	19110	19110	19110	19100	98
373	20231020	122300	1162386280	19110	19110	19110	19110	31
374	20231020	122200	1161793870	19110	19110	19110	19110	56
375	20231020	122100	1160723710	19110	19110	19110	19110	23
376	20231020	122000	1160284180	19110	19110	19110	19110	32
377	20231020	121900	1159672660	19110	19110	19110	19100	244
378	20231020	121800	1155011330	19110	19110	19110	19110	20
379	20231020	121700	1154629130	19110	19110	19110	19110	67
380	20231020	121600	1153348760	19110	19110	19110	19110	186
381	20231020	121500	1149794300	19110	19110	19110	19110	45
382	20231020	121400	1148934350	19110	19110	19110	19110	41
383	20231020	121300	1148150840	19110	19110	19110	19110	55
384	20231020	121200	1147099790	19110	19110	19110	19110	32
385	20231020	121100	1146488270	19110	19110	19110	19110	22
386	20231020	121000	1146067850	19110	19110	19110	19110	116
387	20231020	120900	1143851090	19110	19110	19110	19110	88
388	20231020	120800	1142169410	19110	19110	19110	19110	25
389	20231020	120700	1141691660	19110	19110	19110	19100	76
390	20231020	120600	1140239910	19110	19110	19110	19110	95
391	20231020	120500	1138424460	19110	19100	19110	19100	114
392	20231020	120400	1136246900	19100	19100	19100	19100	333
393	20231020	120300	1129886600	19100	19110	19110	19100	364
394	20231020	120200	1122933060	19110	19110	19110	19110	20
395	20231020	120100	1122550860	19110	19110	19110	19110	27
396	20231020	120000	1122034890	19110	19100	19110	19100	61
397	20231020	115900	1120869340	19110	19100	19110	19100	23
398	20231020	115800	1120429820	19110	19110	19110	19100	36
399	20231020	115700	1119741880	19100	19100	19110	19100	73
400	20231020	115600	1118347290	19090	19110	19110	19090	186
401	20231020	115500	1114794620	19100	19110	19110	19100	339
402	20231020	115400	1108319430	19110	19110	19110	19100	12
403	20231020	115300	1108090130	19110	19110	19110	19100	444
404	20231020	115200	1099609390	19100	19110	19110	19100	35
405	20231020	115100	1098940590	19110	19110	19110	19100	24
406	20231020	115000	1098482050	19100	19110	19110	19100	147
407	20231020	114900	1095674300	19110	19100	19110	19100	47
408	20231020	114800	1094776280	19110	19110	19110	19110	37
409	20231020	114700	1094069210	19100	19110	19110	19100	19
410	20231020	114600	1093706220	19110	19110	19110	19100	116
411	20231020	114500	1091489480	19110	19120	19120	19100	490
412	20231020	114400	1082125460	19110	19120	19120	19110	24
413	20231020	114300	1081666600	19110	19120	19120	19110	26
414	20231020	114200	1081169590	19120	19120	19120	19110	51
415	20231020	114100	1080194540	19120	19120	19130	19120	136
416	20231020	114000	1077594100	19120	19130	19130	19120	133
417	20231020	113900	1075050770	19130	19110	19130	19110	104
418	20231020	113800	1073061790	19120	19130	19140	19120	360
419	20231020	113700	1066177350	19140	19130	19140	19130	24
420	20231020	113600	1065718140	19130	19140	19140	19120	112
421	20231020	113500	1063575540	19140	19130	19140	19120	97
422	20231020	113400	1061719930	19120	19130	19130	19120	130
423	20231020	113300	1059233110	19130	19120	19130	19120	75
424	20231020	113200	1057798370	19130	19130	19140	19110	445
425	20231020	113100	1049285420	19130	19130	19130	19120	30
426	20231020	113000	1048711590	19130	19130	19140	19120	59
427	20231020	112900	1047582730	19130	19140	19140	19130	241
428	20231020	112800	1042971590	19150	19130	19150	19130	27
429	20231020	112700	1042454840	19150	19130	19150	19130	509
430	20231020	112600	1032712540	19130	19130	19130	19120	583
431	20231020	112500	1021565240	19130	19130	19130	19120	75
432	20231020	112400	1020130510	19130	19120	19130	19110	98
433	20231020	112300	1018256580	19120	19100	19120	19100	379
434	20231020	112200	1011014970	19090	19100	19100	19090	62
435	20231020	112100	1009830880	19100	19090	19100	19090	77
436	20231020	112000	1008360240	19100	19100	19100	19090	225
437	20231020	111900	1004062840	19100	19100	19100	19100	12
438	20231020	111800	1003833640	19100	19080	19100	19070	3389
439	20231020	111700	939166910	19070	19070	19080	19070	43
440	20231020	111600	938346720	19070	19060	19070	19060	26
441	20231020	111500	937850980	19070	19070	19070	19070	649
442	20231020	111400	925474550	19070	19070	19080	19070	19
443	20231020	111300	925112110	19070	19080	19080	19070	133
444	20231020	111200	922574550	19080	19070	19080	19070	39
445	20231020	111100	921830580	19070	19080	19080	19070	231
446	20231020	111000	917425180	19080	19050	19080	19040	471
447	20231020	110900	908446010	19050	19060	19060	19030	70
448	20231020	110800	907113340	19060	19060	19060	19030	335
449	20231020	110700	900736290	19060	19060	19070	19050	367
450	20231020	110600	893740420	19070	19070	19070	19070	24
451	20231020	110500	893282740	19070	19050	19070	19040	185
452	20231020	110400	889758250	19050	19040	19050	19040	141
453	20231020	110300	887073510	19040	19050	19050	19020	646
454	20231020	110200	874776040	19050	19040	19050	19040	66
455	20231020	110100	873519350	19040	19050	19050	19040	72
456	20231020	110000	872148430	19050	19060	19060	19050	326
457	20231020	105900	865937730	19050	19060	19060	19050	19
458	20231020	105800	865575710	19060	19070	19070	19060	225
459	20231020	105700	861287200	19070	19050	19070	19050	14
460	20231020	105600	861020430	19060	19060	19060	19060	240
461	20231020	105500	856446030	19060	19060	19070	19060	96
462	20231020	105400	854616230	19070	19070	19080	19070	365
463	20231020	105300	847655640	19070	19050	19070	19050	711
464	20231020	105200	834110170	19040	19050	19050	19040	42
465	20231020	105100	833310200	19050	19050	19050	19040	8
466	20231020	105000	833157840	19040	19050	19050	19040	61
467	20231020	104900	831996260	19050	19040	19050	19040	20
468	20231020	104800	831615420	19040	19050	19050	19040	164
469	20231020	104700	828492240	19050	19050	19050	19050	52
470	20231020	104600	827501640	19050	19040	19050	19030	537
471	20231020	104500	817276900	19040	19000	19040	18990	1430
472	20231020	104400	790093490	19000	19000	19000	18990	298
473	20231020	104300	784431570	19000	18990	19000	18990	68
474	20231020	104200	783140240	18990	18980	18990	18980	1260
475	20231020	104100	759214380	18980	18980	18980	18980	51
476	20231020	104000	758246400	18980	18980	18980	18970	183
477	20231020	103900	754773240	18980	18980	18980	18980	22
478	20231020	103800	754355680	18980	18990	18990	18970	765
479	20231020	103700	739839100	18990	18990	19000	18990	35
480	20231020	103600	739174440	18980	19000	19000	18980	186
481	20231020	103500	735642540	19010	19000	19010	19000	176
482	20231020	103400	732298210	19000	18980	19020	18970	3256
483	20231020	103300	670460030	18980	18970	18980	18970	184
484	20231020	103200	666968850	18970	18960	18970	18960	34
485	20231020	103100	666324200	18960	18980	18980	18960	260
486	20231020	103000	661391780	18980	18980	18990	18970	80
487	20231020	102900	659873550	18970	18950	18980	18950	569
488	20231020	102800	649086070	18950	18950	18950	18940	133
489	20231020	102700	646566820	18950	18930	18950	18930	1165
490	20231020	102600	624508270	18920	18930	18930	18920	103
491	20231020	102500	622559480	18920	18930	18930	18920	424
492	20231020	102400	614537240	18920	18920	18930	18920	356
493	20231020	102300	607801710	18920	18920	18930	18910	3253
494	20231020	102200	546282810	18930	18930	18930	18930	33
495	20231020	102100	545658120	18920	18920	18930	18920	16
496	20231020	102000	545355370	18920	18930	18930	18920	274
497	20231020	101900	540170110	18930	18930	18930	18920	128
498	20231020	101800	537748320	18920	18930	18930	18920	28
499	20231020	101700	537218340	18930	18930	18930	18910	99
500	20231020	101600	535344480	18920	18930	18930	18920	332
501	20231020	101500	529062720	18920	18920	18930	18920	56
502	20231020	101400	528002900	18920	18930	18930	18910	538
503	20231020	101300	517825390	18940	18940	18950	18940	188
504	20231020	101200	514264660	18950	18940	18950	18940	273
505	20231020	101100	509092310	18930	18910	18940	18910	1276
506	20231020	101000	484940120	18920	18920	18920	18910	88
507	20231020	100900	483275550	18920	18930	18930	18920	244
508	20231020	100800	478659040	18930	18930	18930	18920	52
509	20231020	100700	477674770	18930	18920	18930	18910	459
510	20231020	100600	468993220	18920	18920	18930	18920	36
511	20231020	100500	468312080	18920	18930	18930	18910	111
512	20231020	100400	466212000	18930	18940	18940	18920	41
513	20231020	100300	465435920	18930	18920	18930	18910	420
514	20231020	100200	457488620	18930	18940	18940	18920	1479
515	20231020	100100	429504980	18940	18940	18940	18920	38
516	20231020	100000	428785380	18920	18930	18940	18920	255
517	20231020	095900	423959520	18920	18930	18930	18920	152
518	20231020	095800	421082780	18930	18940	18940	18920	397
519	20231020	095700	413567190	18930	18940	18940	18930	276
520	20231020	095600	408340360	18950	18950	18960	18940	80
521	20231020	095500	406824550	18940	18960	18960	18940	213
522	20231020	095400	402788910	18960	18930	18960	18930	265
523	20231020	095300	397769960	18930	18940	18940	18920	451
524	20231020	095200	389235210	18930	18940	18950	18930	676
525	20231020	095100	376434390	18940	18940	18950	18940	136
526	20231020	095000	373858520	18940	18940	18950	18940	72
527	20231020	094900	372494830	18940	18980	18980	18940	1150
528	20231020	094800	350691620	18970	18970	18980	18970	41
529	20231020	094700	349913600	18970	19000	19000	18970	427
530	20231020	094600	341804710	18990	18990	18990	18970	152
531	20231020	094500	338918370	18990	18970	18990	18960	375
532	20231020	094400	331798780	18970	18960	18970	18950	343
533	20231020	094300	325295770	18950	18950	18950	18940	57
534	20231020	094200	324215780	18950	18950	18950	18950	244
535	20231020	094100	319591980	18960	18960	18960	18950	425
536	20231020	094000	311534070	18970	18970	18970	18960	121
537	20231020	093900	309239500	18960	18970	18970	18960	95
538	20231020	093800	307437700	18970	18970	18970	18960	8
539	20231020	093700	307285990	18960	18970	18970	18960	10
540	20231020	093600	307096370	18970	18940	18970	18930	495
541	20231020	093500	297719290	18940	18940	18940	18930	547
542	20231020	093400	287363950	18940	18930	18940	18930	143
543	20231020	093300	284656230	18930	18930	18930	18930	8
544	20231020	093200	284504790	18940	18980	18980	18930	3493
545	20231020	093100	218328090	18980	18990	18990	18970	1096
546	20231020	093000	197526480	18990	18990	18990	18990	4
547	20231020	092900	197450520	18980	18990	18990	18980	149
548	20231020	092800	194621290	18990	18990	19000	18980	1213
549	20231020	092700	171588450	18990	19010	19010	18990	954
550	20231020	092600	153465380	19020	19030	19040	19010	1124
551	20231020	092500	132095910	19030	19030	19050	19030	1551
552	20231020	092400	102572580	19020	19030	19030	19010	265
553	20231020	092300	97532350	19030	19040	19040	19020	413
554	20231020	092200	89674570	19040	19030	19040	19030	58
555	20231020	092100	88570690	19030	19020	19040	19020	101
556	20231020	092000	86648500	19040	19040	19040	19020	240
557	20231020	091900	82081190	19040	19040	19040	19040	86
558	20231020	091800	80443750	19040	19060	19060	19040	218
559	20231020	091700	76291910	19060	19100	19100	19060	397
560	20231020	091600	68719550	19090	19100	19100	19090	107
561	20231020	091500	66675930	19110	19090	19110	19090	38
562	20231020	091400	65950310	19090	19110	19110	19080	300
563	20231020	091300	60222110	19100	19110	19110	19100	84
564	20231020	091200	58617670	19110	19110	19110	19100	17
565	20231020	091100	58292810	19120	19110	19120	19110	367
566	20231020	091000	51278910	19110	19090	19120	19090	184
567	20231020	090900	47764070	19080	19080	19080	19080	95
568	20231020	090800	45951470	19070	19120	19120	19070	511
569	20231020	090700	36197740	19120	19130	19130	19120	169
570	20231020	090600	32965230	19130	19140	19140	19130	51
571	20231020	090500	31989570	19140	19140	19140	19140	87
572	20231020	090400	30324390	19160	19150	19160	19150	76
573	20231020	090300	28868980	19140	19150	19150	19120	448
574	20231020	090200	20301050	19150	19160	19160	19150	108
575	20231020	090100	18232720	19160	19150	19160	19150	65
576	20231020	090000	16987950	19150	19170	19170	19110	887