KissMeData/317330/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	203700	8041649290	19150	19150	19150	19150	7667
3	20231019	203600	8041649290	19150	19150	19150	19150	0
4	20231019	203500	8041649290	19150	19150	19150	19150	0
5	20231019	203400	8041649290	19150	19150	19150	19150	0
6	20231019	203300	8041649290	19150	19150	19150	19150	0
7	20231019	203200	8041649290	19150	19150	19150	19150	0
8	20231019	203100	8041649290	19150	19150	19150	19150	0
9	20231019	203000	8041649290	19150	19150	19150	19150	0
10	20231019	202900	8041649290	19150	19150	19150	19150	0
11	20231019	202800	8041649290	19150	19150	19150	19150	0
12	20231019	202700	8041649290	19150	19150	19150	19150	0
13	20231019	202600	8041649290	19150	19150	19150	19150	0
14	20231019	202500	8041649290	19150	19150	19150	19150	0
15	20231019	202400	8041649290	19150	19150	19150	19150	0
16	20231019	202300	8041649290	19150	19150	19150	19150	0
17	20231019	202200	8041649290	19150	19150	19150	19150	0
18	20231019	202100	8041649290	19150	19150	19150	19150	0
19	20231019	202000	8041649290	19150	19150	19150	19150	0
20	20231019	201900	8041649290	19150	19150	19150	19150	0
21	20231019	201800	8041649290	19150	19150	19150	19150	0
22	20231019	201700	8041649290	19150	19150	19150	19150	0
23	20231019	201600	8041649290	19150	19150	19150	19150	0
24	20231019	201500	8041649290	19150	19150	19150	19150	0
25	20231019	201400	8041649290	19150	19150	19150	19150	0
26	20231019	201300	8041649290	19150	19150	19150	19150	0
27	20231019	201200	8041649290	19150	19150	19150	19150	0
28	20231019	201100	8041649290	19150	19150	19150	19150	0
29	20231019	201000	8041649290	19150	19150	19150	19150	0
30	20231019	200900	8041649290	19150	19150	19150	19150	0
31	20231019	200800	8041649290	19150	19150	19150	19150	0
32	20231019	200700	8041649290	19150	19150	19150	19150	7667
33	20231019	200600	8041649290	19150	19150	19150	19150	0
34	20231019	200500	8041649290	19150	19150	19150	19150	0
35	20231019	200400	8041649290	19150	19150	19150	19150	0
36	20231019	200300	8041649290	19150	19150	19150	19150	0
37	20231019	200200	8041649290	19150	19150	19150	19150	0
38	20231019	200100	8041649290	19150	19150	19150	19150	0
39	20231019	200000	8041649290	19150	19150	19150	19150	0
40	20231019	195900	8041649290	19150	19150	19150	19150	0
41	20231019	195800	8041649290	19150	19150	19150	19150	0
42	20231019	195700	8041649290	19150	19150	19150	19150	0
43	20231019	195600	8041649290	19150	19150	19150	19150	0
44	20231019	195500	8041649290	19150	19150	19150	19150	0
45	20231019	195400	8041649290	19150	19150	19150	19150	0
46	20231019	195300	8041649290	19150	19150	19150	19150	0
47	20231019	195200	8041649290	19150	19150	19150	19150	0
48	20231019	195100	8041649290	19150	19150	19150	19150	0
49	20231019	195000	8041649290	19150	19150	19150	19150	0
50	20231019	194900	8041649290	19150	19150	19150	19150	0
51	20231019	194800	8041649290	19150	19150	19150	19150	0
52	20231019	194700	8041649290	19150	19150	19150	19150	0
53	20231019	194600	8041649290	19150	19150	19150	19150	0
54	20231019	194500	8041649290	19150	19150	19150	19150	0
55	20231019	194400	8041649290	19150	19150	19150	19150	0
56	20231019	194300	8041649290	19150	19150	19150	19150	0
57	20231019	194200	8041649290	19150	19150	19150	19150	0
58	20231019	194100	8041649290	19150	19150	19150	19150	0
59	20231019	194000	8041649290	19150	19150	19150	19150	0
60	20231019	193900	8041649290	19150	19150	19150	19150	0
61	20231019	193800	8041649290	19150	19150	19150	19150	0
62	20231019	193700	8041649290	19150	19150	19150	19150	7667
63	20231019	193600	8041649290	19150	19150	19150	19150	0
64	20231019	193500	8041649290	19150	19150	19150	19150	0
65	20231019	193400	8041649290	19150	19150	19150	19150	0
66	20231019	193300	8041649290	19150	19150	19150	19150	0
67	20231019	193200	8041649290	19150	19150	19150	19150	0
68	20231019	193100	8041649290	19150	19150	19150	19150	0
69	20231019	193000	8041649290	19150	19150	19150	19150	0
70	20231019	192900	8041649290	19150	19150	19150	19150	0
71	20231019	192800	8041649290	19150	19150	19150	19150	0
72	20231019	192700	8041649290	19150	19150	19150	19150	0
73	20231019	192600	8041649290	19150	19150	19150	19150	0
74	20231019	192500	8041649290	19150	19150	19150	19150	0
75	20231019	192400	8041649290	19150	19150	19150	19150	0
76	20231019	192300	8041649290	19150	19150	19150	19150	0
77	20231019	192200	8041649290	19150	19150	19150	19150	0
78	20231019	192100	8041649290	19150	19150	19150	19150	0
79	20231019	192000	8041649290	19150	19150	19150	19150	0
80	20231019	191900	8041649290	19150	19150	19150	19150	0
81	20231019	191800	8041649290	19150	19150	19150	19150	0
82	20231019	191700	8041649290	19150	19150	19150	19150	0
83	20231019	191600	8041649290	19150	19150	19150	19150	0
84	20231019	191500	8041649290	19150	19150	19150	19150	0
85	20231019	191400	8041649290	19150	19150	19150	19150	0
86	20231019	191300	8041649290	19150	19150	19150	19150	0
87	20231019	191200	8041649290	19150	19150	19150	19150	0
88	20231019	191100	8041649290	19150	19150	19150	19150	0
89	20231019	191000	8041649290	19150	19150	19150	19150	0
90	20231019	190900	8041649290	19150	19150	19150	19150	0
91	20231019	190800	8041649290	19150	19150	19150	19150	0
92	20231019	190700	8041649290	19150	19150	19150	19150	7667
93	20231019	190600	8041649290	19150	19150	19150	19150	0
94	20231019	190500	8041649290	19150	19150	19150	19150	0
95	20231019	190400	8041649290	19150	19150	19150	19150	0
96	20231019	190300	8041649290	19150	19150	19150	19150	0
97	20231019	190200	8041649290	19150	19150	19150	19150	0
98	20231019	190100	8041649290	19150	19150	19150	19150	0
99	20231019	190000	8041649290	19150	19150	19150	19150	0
100	20231019	185900	8041649290	19150	19150	19150	19150	0
101	20231019	185800	8041649290	19150	19150	19150	19150	0
102	20231019	185700	8041649290	19150	19150	19150	19150	0
103	20231019	185600	8041649290	19150	19150	19150	19150	0
104	20231019	185500	8041649290	19150	19150	19150	19150	0
105	20231019	185400	8041649290	19150	19150	19150	19150	0
106	20231019	185300	8041649290	19150	19150	19150	19150	0
107	20231019	185200	8041649290	19150	19150	19150	19150	0
108	20231019	185100	8041649290	19150	19150	19150	19150	0
109	20231019	185000	8041649290	19150	19150	19150	19150	0
110	20231019	184900	8041649290	19150	19150	19150	19150	0
111	20231019	184800	8041649290	19150	19150	19150	19150	0
112	20231019	184700	8041649290	19150	19150	19150	19150	0
113	20231019	184600	8041649290	19150	19150	19150	19150	0
114	20231019	184500	8041649290	19150	19150	19150	19150	0
115	20231019	184400	8041649290	19150	19150	19150	19150	0
116	20231019	184300	8041649290	19150	19150	19150	19150	0
117	20231019	184200	8041649290	19150	19150	19150	19150	0
118	20231019	184100	8041649290	19150	19150	19150	19150	0
119	20231019	184000	8041649290	19150	19150	19150	19150	0
120	20231019	183900	8041649290	19150	19150	19150	19150	0
121	20231019	183800	8041649290	19150	19150	19150	19150	0
122	20231019	183700	8041649290	19150	19150	19150	19150	7667
123	20231019	183600	8041649290	19150	19150	19150	19150	0
124	20231019	183500	8041649290	19150	19150	19150	19150	0
125	20231019	183400	8041649290	19150	19150	19150	19150	0
126	20231019	183300	8041649290	19150	19150	19150	19150	0
127	20231019	183200	8041649290	19150	19150	19150	19150	0
128	20231019	183100	8041649290	19150	19150	19150	19150	0
129	20231019	183000	8041649290	19150	19150	19150	19150	0
130	20231019	182900	8041649290	19150	19150	19150	19150	0
131	20231019	182800	8041649290	19150	19150	19150	19150	0
132	20231019	182700	8041649290	19150	19150	19150	19150	0
133	20231019	182600	8041649290	19150	19150	19150	19150	0
134	20231019	182500	8041649290	19150	19150	19150	19150	0
135	20231019	182400	8041649290	19150	19150	19150	19150	0
136	20231019	182300	8041649290	19150	19150	19150	19150	0
137	20231019	182200	8041649290	19150	19150	19150	19150	0
138	20231019	182100	8041649290	19150	19150	19150	19150	0
139	20231019	182000	8041649290	19150	19150	19150	19150	0
140	20231019	181900	8041649290	19150	19150	19150	19150	0
141	20231019	181800	8041649290	19150	19150	19150	19150	0
142	20231019	181700	8041649290	19150	19150	19150	19150	0
143	20231019	181600	8041649290	19150	19150	19150	19150	0
144	20231019	181500	8041649290	19150	19150	19150	19150	0
145	20231019	181400	8041649290	19150	19150	19150	19150	0
146	20231019	181300	8041649290	19150	19150	19150	19150	0
147	20231019	181200	8041649290	19150	19150	19150	19150	0
148	20231019	181100	8041649290	19150	19150	19150	19150	0
149	20231019	181000	8041649290	19150	19150	19150	19150	0
150	20231019	180900	8041649290	19150	19150	19150	19150	0
151	20231019	180800	8041649290	19150	19150	19150	19150	0
152	20231019	180700	8041649290	19150	19150	19150	19150	7667
153	20231019	180600	8041649290	19150	19150	19150	19150	0
154	20231019	180500	8041649290	19150	19150	19150	19150	0
155	20231019	180400	8041649290	19150	19150	19150	19150	0
156	20231019	180300	8041649290	19150	19150	19150	19150	0
157	20231019	180200	8041649290	19150	19150	19150	19150	0
158	20231019	180100	8041649290	19150	19150	19150	19150	0
159	20231019	180000	8041649290	19150	19150	19150	19150	0
160	20231019	175900	8041649290	19150	19150	19150	19150	0
161	20231019	175800	8041649290	19150	19150	19150	19150	0
162	20231019	175700	8041649290	19150	19150	19150	19150	0
163	20231019	175600	8041649290	19150	19150	19150	19150	0
164	20231019	175500	8041649290	19150	19150	19150	19150	0
165	20231019	175400	8041649290	19150	19150	19150	19150	0
166	20231019	175300	8041649290	19150	19150	19150	19150	0
167	20231019	175200	8041649290	19150	19150	19150	19150	0
168	20231019	175100	8041649290	19150	19150	19150	19150	0
169	20231019	175000	8041649290	19150	19150	19150	19150	0
170	20231019	174900	8041649290	19150	19150	19150	19150	0
171	20231019	174800	8041649290	19150	19150	19150	19150	0
172	20231019	174700	8041649290	19150	19150	19150	19150	0
173	20231019	174600	8041649290	19150	19150	19150	19150	0
174	20231019	174500	8041649290	19150	19150	19150	19150	0
175	20231019	174400	8041649290	19150	19150	19150	19150	0
176	20231019	174300	8041649290	19150	19150	19150	19150	0
177	20231019	174200	8041649290	19150	19150	19150	19150	0
178	20231019	174100	8041649290	19150	19150	19150	19150	0
179	20231019	174000	8041649290	19150	19150	19150	19150	0
180	20231019	173900	8041649290	19150	19150	19150	19150	0
181	20231019	173800	8041649290	19150	19150	19150	19150	0
182	20231019	173700	8041649290	19150	19150	19150	19150	7667
183	20231019	173600	8041649290	19150	19150	19150	19150	0
184	20231019	173500	8041649290	19150	19150	19150	19150	0
185	20231019	173400	8041649290	19150	19150	19150	19150	0
186	20231019	173300	8041649290	19150	19150	19150	19150	0
187	20231019	173200	8041649290	19150	19150	19150	19150	0
188	20231019	173100	8041649290	19150	19150	19150	19150	0
189	20231019	173000	8041649290	19150	19150	19150	19150	0
190	20231019	172900	8041649290	19150	19150	19150	19150	0
191	20231019	172800	8041649290	19150	19150	19150	19150	0
192	20231019	172700	8041649290	19150	19150	19150	19150	0
193	20231019	172600	8041649290	19150	19150	19150	19150	0
194	20231019	172500	8041649290	19150	19150	19150	19150	0
195	20231019	172400	8041649290	19150	19150	19150	19150	0
196	20231019	172300	8041649290	19150	19150	19150	19150	0
197	20231019	172200	8041649290	19150	19150	19150	19150	0
198	20231019	172100	8041649290	19150	19150	19150	19150	0
199	20231019	172000	8041649290	19150	19150	19150	19150	0
200	20231019	171900	8041649290	19150	19150	19150	19150	0
201	20231019	171800	8041649290	19150	19150	19150	19150	0
202	20231019	171700	8041649290	19150	19150	19150	19150	0
203	20231019	171600	8041649290	19150	19150	19150	19150	0
204	20231019	171500	8041649290	19150	19150	19150	19150	0
205	20231019	171400	8041649290	19150	19150	19150	19150	0
206	20231019	171300	8041649290	19150	19150	19150	19150	0
207	20231019	171200	8041649290	19150	19150	19150	19150	0
208	20231019	171100	8041649290	19150	19150	19150	19150	0
209	20231019	171000	8041649290	19150	19150	19150	19150	0
210	20231019	170900	8041649290	19150	19150	19150	19150	0
211	20231019	170800	8041649290	19150	19150	19150	19150	0
212	20231019	170700	8041649290	19150	19150	19150	19150	7667
213	20231019	170600	8041649290	19150	19150	19150	19150	0
214	20231019	170500	8041649290	19150	19150	19150	19150	0
215	20231019	170400	8041649290	19150	19150	19150	19150	0
216	20231019	170300	8041649290	19150	19150	19150	19150	0
217	20231019	170200	8041649290	19150	19150	19150	19150	0
218	20231019	170100	8041649290	19150	19150	19150	19150	0
219	20231019	170000	8041649290	19150	19150	19150	19150	0
220	20231019	165900	8041649290	19150	19150	19150	19150	0
221	20231019	165800	8041649290	19150	19150	19150	19150	0
222	20231019	165700	8041649290	19150	19150	19150	19150	0
223	20231019	165600	8041649290	19150	19150	19150	19150	0
224	20231019	165500	8041649290	19150	19150	19150	19150	0
225	20231019	165400	8041649290	19150	19150	19150	19150	0
226	20231019	165300	8041649290	19150	19150	19150	19150	0
227	20231019	165200	8041649290	19150	19150	19150	19150	0
228	20231019	165100	8041649290	19150	19150	19150	19150	0
229	20231019	165000	8041649290	19150	19150	19150	19150	0
230	20231019	164900	8041649290	19150	19150	19150	19150	0
231	20231019	164800	8041649290	19150	19150	19150	19150	0
232	20231019	164700	8041649290	19150	19150	19150	19150	0
233	20231019	164600	8041649290	19150	19150	19150	19150	0
234	20231019	164500	8041649290	19150	19150	19150	19150	0
235	20231019	164400	8041649290	19150	19150	19150	19150	0
236	20231019	164300	8041649290	19150	19150	19150	19150	0
237	20231019	164200	8041649290	19150	19150	19150	19150	0
238	20231019	164100	8041649290	19150	19150	19150	19150	0
239	20231019	164000	8041649290	19150	19150	19150	19150	0
240	20231019	163900	8041649290	19150	19150	19150	19150	0
241	20231019	163800	8041649290	19150	19150	19150	19150	0
242	20231019	163700	8041649290	19150	19150	19150	19150	7667
243	20231019	163600	8041649290	19150	19150	19150	19150	0
244	20231019	163500	8041649290	19150	19150	19150	19150	0
245	20231019	163400	8041649290	19150	19150	19150	19150	0
246	20231019	163300	8041649290	19150	19150	19150	19150	0
247	20231019	163200	8041649290	19150	19150	19150	19150	0
248	20231019	163100	8041649290	19150	19150	19150	19150	0
249	20231019	163000	8041649290	19150	19150	19150	19150	0
250	20231019	162900	8041649290	19150	19150	19150	19150	0
251	20231019	162800	8041649290	19150	19150	19150	19150	0
252	20231019	162700	8041649290	19150	19150	19150	19150	0
253	20231019	162600	8041649290	19150	19150	19150	19150	0
254	20231019	162500	8041649290	19150	19150	19150	19150	0
255	20231019	162400	8041649290	19150	19150	19150	19150	0
256	20231019	162300	8041649290	19150	19150	19150	19150	0
257	20231019	162200	8041649290	19150	19150	19150	19150	0
258	20231019	162100	8041649290	19150	19150	19150	19150	0
259	20231019	162000	8041649290	19150	19150	19150	19150	0
260	20231019	161900	8041649290	19150	19150	19150	19150	0
261	20231019	161800	8041649290	19150	19150	19150	19150	0
262	20231019	161700	8041649290	19150	19150	19150	19150	0
263	20231019	161600	8041649290	19150	19150	19150	19150	0
264	20231019	161500	8041649290	19150	19150	19150	19150	0
265	20231019	161400	8041649290	19150	19150	19150	19150	0
266	20231019	161300	8041649290	19150	19150	19150	19150	0
267	20231019	161200	8041649290	19150	19150	19150	19150	0
268	20231019	161100	8041649290	19150	19150	19150	19150	0
269	20231019	161000	8041649290	19150	19150	19150	19150	0
270	20231019	160900	8041649290	19150	19150	19150	19150	0
271	20231019	160800	8041649290	19150	19150	19150	19150	0
272	20231019	160700	8041649290	19150	19150	19150	19150	7667
273	20231019	160600	8041649290	19150	19150	19150	19150	0
274	20231019	160500	8041649290	19150	19150	19150	19150	0
275	20231019	160400	8041649290	19150	19150	19150	19150	0
276	20231019	160300	8041649290	19150	19150	19150	19150	0
277	20231019	160200	8041649290	19150	19150	19150	19150	0
278	20231019	160100	8041649290	19150	19150	19150	19150	0
279	20231019	160000	8041649290	19150	19150	19150	19150	0
280	20231019	155900	8041649290	19150	19150	19150	19150	0
281	20231019	155800	8041649290	19150	19150	19150	19150	0
282	20231019	155700	8041649290	19150	19150	19150	19150	0
283	20231019	155600	8041649290	19150	19150	19150	19150	0
284	20231019	155500	8041649290	19150	19150	19150	19150	0
285	20231019	155400	8041649290	19150	19150	19150	19150	0
286	20231019	155300	8041649290	19150	19150	19150	19150	0
287	20231019	155200	8041649290	19150	19150	19150	19150	0
288	20231019	155100	8041649290	19150	19150	19150	19150	0
289	20231019	155000	8041649290	19150	19150	19150	19150	0
290	20231019	154900	8041649290	19150	19150	19150	19150	0
291	20231019	154800	8041649290	19150	19150	19150	19150	0
292	20231019	154700	8041649290	19150	19150	19150	19150	0
293	20231019	154600	8041649290	19150	19150	19150	19150	0
294	20231019	154500	8041649290	19150	19150	19150	19150	0
295	20231019	154400	8041649290	19150	19150	19150	19150	0
296	20231019	154300	8041649290	19150	19150	19150	19150	0
297	20231019	154200	8041649290	19150	19150	19150	19150	0
298	20231019	154100	8041649290	19150	19150	19150	19150	0
299	20231019	154000	8041649290	19150	19150	19150	19150	0
300	20231019	153900	8041649290	19150	19150	19150	19150	0
301	20231019	153800	8041649290	19150	19150	19150	19150	0
302	20231019	153700	8041649290	19150	19150	19150	19150	7667
303	20231019	153600	8041649290	19150	19150	19150	19150	0
304	20231019	153500	8041649290	19150	19150	19150	19150	0
305	20231019	153400	8041649290	19150	19150	19150	19150	0
306	20231019	153300	8041649290	19150	19150	19150	19150	0
307	20231019	153200	8041649290	19150	19150	19150	19150	0
308	20231019	153100	8041649290	19150	19150	19150	19150	0
309	20231019	153000	8041649290	19150	19150	19150	19150	7667
310	20231019	152900	7894826240	19190	19190	19190	19190	0
311	20231019	152800	7894826240	19190	19190	19190	19190	0
312	20231019	152700	7894826240	19190	19190	19190	19190	0
313	20231019	152600	7894826240	19190	19190	19190	19190	0
314	20231019	152500	7894826240	19190	19190	19190	19190	0
315	20231019	152400	7894826240	19190	19190	19190	19190	0
316	20231019	152300	7894826240	19190	19190	19190	19190	0
317	20231019	152200	7894826240	19190	19190	19190	19190	0
318	20231019	152100	7894826240	19190	19190	19190	19190	0
319	20231019	152000	7894826240	19190	19190	19190	19190	0
320	20231019	151900	7894826240	19190	19180	19200	19170	1062
321	20231019	151800	7874447800	19200	19170	19200	19150	3318
322	20231019	151700	7810851250	19180	19150	19180	19150	786
323	20231019	151600	7795784000	19160	19180	19180	19150	2441
324	20231019	151500	7748993750	19170	19170	19180	19170	304
325	20231019	151400	7743165170	19180	19190	19200	19180	1469
326	20231019	151300	7714979930	19190	19160	19200	19160	3254
327	20231019	151200	7652577830	19170	19160	19170	19140	1292
328	20231019	151100	7627828040	19150	19130	19150	19130	858
329	20231019	151000	7611398430	19130	19140	19150	19110	740
330	20231019	150900	7597237760	19140	19150	19150	19140	128
331	20231019	150800	7594786680	19150	19140	19150	19110	2599
332	20231019	150700	7545040650	19140	19130	19140	19120	477
333	20231019	150600	7535918340	19130	19130	19140	19130	244
334	20231019	150500	7531250220	19120	19110	19120	19110	166
335	20231019	150400	7528077460	19110	19120	19130	19100	247
336	20231019	150300	7523354800	19100	19090	19120	19090	444
337	20231019	150200	7514869120	19120	19110	19120	19100	2807
338	20231019	150100	7461219790	19110	19110	19120	19110	394
339	20231019	150000	7453688450	19100	19090	19110	19090	566
340	20231019	145900	7442878960	19090	19070	19090	19060	621
341	20231019	145800	7431028560	19080	19070	19090	19050	46
342	20231019	145700	7430151980	19060	19040	19060	19040	249
343	20231019	145600	7425410940	19040	19090	19090	19040	609
344	20231019	145500	7413791040	19090	19090	19090	19090	239
345	20231019	145400	7409228530	19090	19090	19090	19090	118
346	20231019	145300	7406975910	19090	19130	19130	19090	841
347	20231019	145200	7390919660	19090	19090	19100	19090	265
348	20231019	145100	7385858680	19090	19090	19100	19090	196
349	20231019	145000	7382116940	19090	19080	19090	19050	325
350	20231019	144900	7375914440	19080	19050	19080	19050	388
351	20231019	144800	7368520040	19050	19070	19080	19050	90
352	20231019	144700	7366804490	19080	19030	19080	19030	270
353	20231019	144600	7361656800	19030	19020	19030	19010	1141
354	20231019	144500	7339961830	19020	19060	19060	19020	141
355	20231019	144400	7337279370	19090	19090	19090	19030	47
356	20231019	144300	7336384600	19090	19030	19090	19020	98
357	20231019	144200	7334519210	19020	19020	19020	19020	151
358	20231019	144100	7331647190	19030	19050	19050	19030	1109
359	20231019	144000	7310533960	19050	19090	19090	19050	1073
360	20231019	143900	7290054030	19090	19090	19090	19050	570
361	20231019	143800	7279177810	19050	19050	19050	19050	410
362	20231019	143700	7271367310	19050	19050	19060	19050	82
363	20231019	143600	7269805160	19050	19050	19060	19050	311
364	20231019	143500	7263879610	19060	19060	19060	19050	122
365	20231019	143400	7261555370	19050	19060	19060	19050	132
366	20231019	143300	7259040450	19050	19080	19080	19050	1723
367	20231019	143200	7226191650	19080	19090	19090	19080	371
368	20231019	143100	7219109400	19090	19100	19150	19090	295
369	20231019	143000	7213476180	19150	19140	19150	19140	856
370	20231019	142900	7197089440	19140	19140	19140	19140	44
371	20231019	142800	7196247280	19140	19100	19140	19100	49
372	20231019	142700	7195309540	19080	19090	19090	19080	165
373	20231019	142600	7192160430	19090	19110	19110	19090	422
374	20231019	142500	7184099800	19110	19120	19120	19100	316
375	20231019	142400	7178060000	19120	19140	19140	19120	43
376	20231019	142300	7177237580	19140	19140	19140	19100	90
377	20231019	142200	7175516780	19140	19100	19140	19100	105
378	20231019	142100	7173507830	19100	19100	19100	19100	36
379	20231019	142000	7172820230	19130	19130	19130	19130	0
380	20231019	141900	7172820230	19130	19100	19130	19080	249
381	20231019	141800	7168062200	19100	19100	19100	19100	7
382	20231019	141700	7167928500	19080	19080	19080	19080	190
383	20231019	141600	7164303300	19080	19080	19080	19080	300
384	20231019	141500	7158579300	19070	19070	19130	19060	102
385	20231019	141400	7156634300	19100	19100	19100	19100	10
386	20231019	141300	7156443300	19050	19020	19050	19020	4
387	20231019	141200	7156367130	19010	19010	19010	19010	51
388	20231019	141100	7155397620	19010	19010	19010	19010	39
389	20231019	141000	7154656230	19010	19150	19150	19010	469
390	20231019	140900	7145695630	19130	19130	19130	19130	677
391	20231019	140800	7132744620	19130	19140	19140	19120	445
392	20231019	140700	7124229760	19130	19130	19130	19130	38
393	20231019	140600	7123502820	19160	19160	19170	19160	389
394	20231019	140500	7116049530	19160	19160	19160	19150	52
395	20231019	140400	7115053240	19160	19120	19190	19120	54
396	20231019	140300	7114019050	19160	19110	19160	19040	2251
397	20231019	140200	7070964550	19100	19010	19100	19010	801
398	20231019	140100	7055694930	19010	19040	19040	19010	199
399	20231019	140000	7051911880	19010	19010	19010	19010	234
400	20231019	135900	7047463540	19010	19020	19020	19010	80
401	20231019	135800	7045942730	19030	19030	19050	19030	488
402	20231019	135700	7036656030	19030	19030	19030	19030	230
403	20231019	135600	7032279130	19030	19000	19030	19000	196
404	20231019	135500	7028554350	19000	19000	19000	18990	383
405	20231019	135400	7021279460	19020	19020	19030	19000	2852
406	20231019	135300	6967067550	19030	19010	19030	19010	33
407	20231019	135200	6966440200	19010	19020	19030	19010	1488
408	20231019	135100	6938141350	19010	19010	19010	19010	255
409	20231019	135000	6933293800	19010	19020	19020	19010	395
410	20231019	134900	6925783040	19020	19020	19020	19020	47
411	20231019	134800	6924889100	19030	19020	19030	19020	118
412	20231019	134700	6922644060	19030	19020	19030	19020	303
413	20231019	134600	6916879760	19020	19040	19040	19020	559
414	20231019	134500	6906246160	19040	19080	19100	19040	2552
415	20231019	134400	6857600340	19090	19100	19100	19090	489
416	20231019	134300	6848263810	19130	19110	19130	19100	61
417	20231019	134200	6847098340	19100	19090	19140	19090	352
418	20231019	134100	6840375300	19140	19090	19140	19090	1040
419	20231019	134000	6820497810	19070	19070	19070	19060	41
420	20231019	133900	6819716240	19060	19060	19070	19060	58
421	20231019	133800	6818610750	19060	19050	19070	19050	528
422	20231019	133700	6808548950	19050	19050	19050	19050	424
423	20231019	133600	6800471750	19060	19090	19100	19050	1026
424	20231019	133500	6780899200	19110	19060	19110	19060	40
425	20231019	133400	6780136700	19110	19060	19110	19060	195
426	20231019	133300	6776418200	19050	19070	19070	19050	870
427	20231019	133200	6759839180	19120	19120	19120	19120	900
428	20231019	133100	6742631180	19120	19120	19120	19070	98
429	20231019	133000	6740759570	19130	19130	19130	19130	10
430	20231019	132900	6740568270	19130	19130	19130	19130	304
431	20231019	132800	6734752750	19130	19130	19130	19130	511
432	20231019	132700	6724977320	19010	19080	19080	19010	1039
433	20231019	132600	6705195470	19080	19100	19100	19080	267
434	20231019	132500	6700100230	19100	19050	19100	19050	41
435	20231019	132400	6699318530	19050	19050	19060	19050	422
436	20231019	132300	6691277430	19050	19070	19140	19040	583
437	20231019	132200	6680167980	19150	19090	19150	19070	632
438	20231019	132100	6668072970	19140	19140	19150	19130	345
439	20231019	132000	6661467110	19150	19160	19160	19150	16
440	20231019	131900	6661160650	19060	19060	19060	19050	249
441	20231019	131800	6656416980	19050	19010	19280	19010	163
442	20231019	131700	6653312920	18940	19240	19260	18940	7104
443	20231019	131600	6517663220	19250	19310	19320	19250	1018
444	20231019	131500	6498046780	19300	19290	19310	19290	937
445	20231019	131400	6479961300	19300	19290	19300	19290	1124
446	20231019	131300	6458271270	19290	19290	19290	19290	26
447	20231019	131200	6457769730	19290	19290	19290	19290	2
448	20231019	131100	6457731150	19290	19220	19290	19200	329
449	20231019	131000	6451406850	19300	19300	19300	19300	92
450	20231019	130900	6449631250	19300	19310	19310	19300	828
451	20231019	130800	6433647760	19310	19220	19310	19200	574
452	20231019	130700	6422590980	19230	19230	19230	19200	124
453	20231019	130600	6420206760	19230	19200	19250	19200	301
454	20231019	130500	6414422980	19200	19170	19200	19170	174
455	20231019	130400	6411083590	19170	19150	19170	19150	38
456	20231019	130300	6410355390	19150	19160	19160	19150	164
457	20231019	130200	6407213890	19160	19170	19170	19160	52
458	20231019	130100	6406217370	19170	19180	19180	19170	324
459	20231019	130000	6400005070	19200	19260	19260	19190	337
460	20231019	125900	6393525920	19260	19290	19320	19260	899
461	20231019	125800	6376201190	19320	19350	19350	19320	149
462	20231019	125700	6373320270	19340	19320	19350	19320	1324
463	20231019	125600	6347713390	19320	19300	19350	19290	2480
464	20231019	125500	6299819360	19300	19250	19300	19250	412
465	20231019	125400	6291876650	19250	19180	19260	19170	3190
466	20231019	125300	6230557590	19170	19160	19170	19160	552
467	20231019	125200	6219976080	19160	19160	19170	19140	77
468	20231019	125100	6218500760	19170	19170	19170	19150	32
469	20231019	125000	6217887380	19170	19020	19170	19020	5462
470	20231019	124900	6113575010	19040	19000	19040	19000	904
471	20231019	124800	6096374820	18990	19000	19000	18990	539
472	20231019	124700	6086137580	19000	19000	19000	19000	384
473	20231019	124600	6078841580	19020	19020	19020	19010	707
474	20231019	124500	6065398940	19020	19030	19030	19020	101
475	20231019	124400	6063477910	19030	19030	19040	19000	204
476	20231019	124300	6059597570	19030	19000	19030	19000	2343
477	20231019	124200	6015023380	19000	18960	19000	18960	1358
478	20231019	124100	5989253960	18960	18930	18960	18930	81
479	20231019	124000	5987720600	18930	18930	18930	18930	30
480	20231019	123900	5987152700	18930	18930	18930	18920	160
481	20231019	123800	5984124470	18920	18920	18920	18920	100
482	20231019	123700	5982232470	18920	18900	18950	18900	58
483	20231019	123600	5981135220	18970	18910	18970	18910	121
484	20231019	123500	5978844410	18900	18900	18900	18900	335
485	20231019	123400	5972512910	18900	18940	18940	18900	691
486	20231019	123300	5959437690	18940	18900	18940	18900	264
487	20231019	123200	5954441130	18900	18900	18900	18900	80
488	20231019	123100	5952929130	18900	18900	18900	18880	1928
489	20231019	123000	5916500060	18880	18880	18900	18880	714
490	20231019	122900	5903018410	18880	18880	18880	18880	35
491	20231019	122800	5902357610	18880	18880	18880	18880	42
492	20231019	122700	5901564650	18810	18810	18810	18810	0
493	20231019	122600	5901564650	18810	18820	18850	18810	238
494	20231019	122500	5897086490	18800	18790	18800	18790	59
495	20231019	122400	5895977820	18790	18790	18790	18790	1
496	20231019	122300	5895959030	18790	18880	18880	18770	66
497	20231019	122200	5894719860	18880	18890	18890	18770	227
498	20231019	122100	5890433400	18900	18800	18900	18800	847
499	20231019	122000	5874447700	18800	18750	18800	18750	466
500	20231019	121900	5865687400	18800	18800	18800	18790	26
501	20231019	121800	5865198660	18720	18800	18800	18720	55
502	20231019	121700	5864168360	18800	18840	18840	18710	750
503	20231019	121600	5850069050	18670	18870	18870	18650	2054
504	20231019	121500	5811665780	18870	18800	18870	18770	308
505	20231019	121400	5805879150	18800	18780	18870	18780	128
506	20231019	121300	5803473200	18780	18780	18780	18770	144
507	20231019	121200	5800769550	18780	18710	18780	18710	682
508	20231019	121100	5788007390	18710	18790	18800	18680	1362
509	20231019	121000	5762537440	18790	18700	18800	18670	634
510	20231019	120900	5750680570	18670	18890	18890	18640	4127
511	20231019	120800	5673322070	18860	18870	18890	18860	164
512	20231019	120700	5670225870	18890	18860	18890	18830	1830
513	20231019	120600	5635743090	18810	18810	18810	18810	50
514	20231019	120500	5634802590	18800	18870	18870	18770	1298
515	20231019	120400	5610395290	18790	18870	18880	18790	1770
516	20231019	120300	5577092000	18870	18940	18940	18840	11907
517	20231019	120200	5352100980	18940	18940	18940	18930	188
518	20231019	120100	5348540560	18940	18940	18940	18940	323
519	20231019	120000	5342422940	18940	18940	18940	18940	20
520	20231019	115900	5342044140	18940	18940	18940	18930	572
521	20231019	115800	5331211460	18940	18950	18950	18940	252
522	20231019	115700	5326437150	18950	18970	18980	18950	1553
523	20231019	115600	5296996940	18970	18980	18980	18970	163
524	20231019	115500	5293904400	18960	18980	18980	18960	833
525	20231019	115400	5278105140	18990	18990	18990	18980	142
526	20231019	115300	5275408840	18990	19010	19010	18990	119
527	20231019	115200	5273146690	19010	19010	19010	19010	240
528	20231019	115100	5268584290	19000	18970	19000	18970	259
529	20231019	115000	5263669540	18970	18970	18970	18960	341
530	20231019	114900	5257201270	18970	18970	18970	18960	149
531	20231019	114800	5254374990	18970	18980	18980	18950	1739
532	20231019	114700	5221395690	18980	19020	19020	18980	379
533	20231019	114600	5214192470	19020	19040	19040	19020	567
534	20231019	114500	5203406440	19040	19030	19040	19030	65
535	20231019	114400	5202169480	19030	19050	19050	19030	454
536	20231019	114300	5193524850	19060	19060	19060	19060	210
537	20231019	114200	5189522250	19060	19060	19060	19060	9
538	20231019	114100	5189350710	19060	19040	19060	19040	531
539	20231019	114000	5179236240	19040	19050	19050	19040	151
540	20231019	113900	5176361190	19050	19000	19050	19000	6
541	20231019	113800	5176247140	19000	19000	19000	19000	417
542	20231019	113700	5168324140	19000	19010	19010	19000	231
543	20231019	113600	5163933050	19010	19020	19020	19010	135
544	20231019	113500	5161366490	19010	19010	19010	19000	630
545	20231019	113400	5149395350	19010	19070	19070	19010	665
546	20231019	113300	5136730890	19050	19080	19080	19050	80
547	20231019	113200	5135205390	19080	19060	19080	19040	781
548	20231019	113100	5120321510	19040	19040	19040	19040	21
549	20231019	113000	5119921670	19040	19030	19040	19020	250
550	20231019	112900	5115163770	19020	19020	19030	19020	507
551	20231019	112800	5105519460	19010	19000	19010	19000	586
552	20231019	112700	5094384950	19000	19010	19010	18990	1499
553	20231019	112600	5065907610	19010	19010	19010	19010	498
554	20231019	112500	5056440630	19010	19020	19020	19010	791
555	20231019	112400	5041400840	19020	19030	19030	19020	1165
556	20231019	112300	5019238230	19030	19030	19030	19020	487
557	20231019	112200	5009973370	19030	19060	19060	19030	842
558	20231019	112100	4993940840	19050	19070	19070	19050	582
559	20231019	112000	4982847560	19060	19120	19120	19060	903
560	20231019	111900	4965600670	19120	19150	19150	19120	296
561	20231019	111800	4959936020	19150	19160	19160	19150	101
562	20231019	111700	4958001630	19150	19160	19160	19150	135
563	20231019	111600	4955415750	19150	19150	19150	19150	1
564	20231019	111500	4955396600	19150	19180	19180	19150	50
565	20231019	111400	4954437900	19160	19170	19180	19150	343
566	20231019	111300	4947863510	19160	19180	19180	19160	19
567	20231019	111200	4947499270	19180	19170	19180	19170	59
568	20231019	111100	4946367670	19180	19150	19180	19150	1206
569	20231019	111000	4923238530	19110	19090	19110	19060	131
570	20231019	110900	4920736320	19090	19080	19090	19060	674
571	20231019	110800	4907881160	19090	19070	19090	19070	195
572	20231019	110700	4904159320	19070	19080	19080	19070	213
573	20231019	110600	4900096590	19080	19090	19100	19060	2009
574	20231019	110500	4861764120	19100	19110	19110	19060	2110
575	20231019	110400	4821481580	19110	19150	19150	19110	975
576	20231019	110300	4802836980	19140	19150	19150	19130	293
577	20231019	110200	4797230390	19150	19160	19160	19140	1308
578	20231019	110100	4772181920	19160	19160	19180	19160	541
579	20231019	110000	4761815260	19180	19180	19180	19160	127
580	20231019	105900	4759381900	19160	19160	19160	19160	301
581	20231019	105800	4753614740	19160	19190	19190	19160	756
582	20231019	105700	4739119990	19190	19180	19190	19180	43
583	20231019	105600	4738295020	19180	19180	19190	19170	664
584	20231019	105500	4725561970	19190	19200	19220	19190	481
585	20231019	105400	4716328610	19200	19230	19230	19200	858
586	20231019	105300	4699846200	19230	19250	19250	19230	653
587	20231019	105200	4687275990	19280	19280	19290	19260	1163
588	20231019	105100	4664847470	19280	19300	19310	19280	904
589	20231019	105000	4647402780	19300	19290	19300	19290	845
590	20231019	104900	4631095260	19280	19260	19280	19260	394
591	20231019	104800	4623500560	19280	19270	19280	19270	75
592	20231019	104700	4622054590	19270	19290	19290	19270	588
593	20231019	104600	4610720010	19280	19260	19280	19260	295
594	20231019	104500	4605037290	19260	19270	19270	19200	351
595	20231019	104400	4598293270	19270	19220	19270	19210	537
596	20231019	104300	4587975500	19210	19210	19210	19210	55
597	20231019	104200	4586918950	19210	19220	19220	19210	773
598	20231019	104100	4572067160	19220	19250	19250	19220	1516
599	20231019	104000	4542911120	19260	19290	19290	19260	1260
600	20231019	103900	4518628770	19290	19330	19340	19290	1171
601	20231019	103800	4496019490	19390	19420	19420	19370	653
602	20231019	103700	4483359690	19400	19400	19430	19400	9120
603	20231019	103600	4306166160	19400	19320	19400	19320	7778
604	20231019	103500	4155638550	19310	19300	19310	19300	398
605	20231019	103400	4147955200	19300	19300	19300	19290	201
606	20231019	103300	4144075960	19300	19310	19310	19280	1432
607	20231019	103200	4116446540	19330	19330	19330	19300	1424
608	20231019	103100	4088922220	19320	19350	19350	19320	774
609	20231019	103000	4073962720	19350	19360	19360	19340	129
610	20231019	102900	4071466780	19370	19350	19380	19340	1238
611	20231019	102800	4047494030	19350	19270	19350	19270	540
612	20231019	102700	4037078990	19260	19280	19280	19260	870
613	20231019	102600	4020315950	19270	19310	19320	19270	850
614	20231019	102500	4003917420	19310	19320	19350	19310	645
615	20231019	102400	3991447210	19350	19360	19360	19350	623
616	20231019	102300	3979389220	19350	19240	19370	19230	3821
617	20231019	102200	3905753920	19230	19240	19250	19230	1253
618	20231019	102100	3881641600	19240	19230	19250	19230	193
619	20231019	102000	3877927580	19220	19180	19220	19180	472
620	20231019	101900	3868861740	19160	19170	19200	19160	1450
621	20231019	101800	3841059900	19170	19170	19170	19160	115
622	20231019	101700	3838855370	19170	19210	19220	19150	527
623	20231019	101600	3828753320	19220	19170	19220	19160	261
624	20231019	101500	3823750610	19180	19260	19270	19180	1772
625	20231019	101400	3789703240	19220	19250	19260	19220	541
626	20231019	101300	3779284800	19240	19250	19260	19210	443
627	20231019	101200	3770759140	19250	19210	19250	19210	306
628	20231019	101100	3764875280	19210	19210	19250	19210	459
629	20231019	101000	3756054480	19200	19190	19200	19180	504
630	20231019	100900	3746381580	19170	19170	19170	19170	510
631	20231019	100800	3736604880	19170	19200	19200	19170	535
632	20231019	100700	3726344120	19200	19220	19250	19190	856
633	20231019	100600	3709897290	19220	19200	19220	19200	264
634	20231019	100500	3704826800	19190	19250	19260	19190	1015
635	20231019	100400	3685323080	19250	19400	19400	19250	1702
636	20231019	100300	3652419980	19400	19400	19450	19370	934
637	20231019	100200	3634305760	19370	19450	19450	19370	1771
638	20231019	100100	3599906210	19450	19540	19540	19440	595
639	20231019	100000	3588318220	19490	19510	19560	19490	3881
640	20231019	095900	3512523830	19500	19440	19510	19430	4571
641	20231019	095800	3423423900	19440	19350	19440	19350	4837
642	20231019	095700	3329616610	19350	19280	19360	19280	1847
643	20231019	095600	3293953400	19290	19220	19290	19220	1785
644	20231019	095500	3259545620	19270	19270	19270	19210	1783
645	20231019	095400	3225246780	19270	19260	19270	19250	777
646	20231019	095300	3210282230	19260	19280	19280	19250	630
647	20231019	095200	3198144480	19280	19310	19310	19280	653
648	20231019	095100	3185546330	19310	19310	19400	19280	1144
649	20231019	095000	3163417700	19320	19280	19320	19260	553
650	20231019	094900	3152748970	19280	19340	19350	19260	807
651	20231019	094800	3137156010	19390	19410	19420	19340	2016
652	20231019	094700	3098055470	19410	19250	19420	19250	5299
653	20231019	094600	2995743130	19240	19210	19240	19210	837
654	20231019	094500	2979659070	19210	19240	19250	19210	790
655	20231019	094400	2964463930	19240	19250	19250	19200	1871
656	20231019	094300	2928471440	19260	19200	19260	19200	1835
657	20231019	094200	2893184430	19200	19150	19200	19150	416
658	20231019	094100	2885211090	19160	19100	19170	19100	381
659	20231019	094000	2877909450	19100	19100	19100	19090	1229
660	20231019	093900	2854436340	19150	19100	19150	19100	3731
661	20231019	093800	2782990340	19100	19140	19150	19100	475
662	20231019	093700	2773898280	19140	18990	19150	18970	2511
663	20231019	093600	2726080550	18990	18980	18990	18980	627
664	20231019	093500	2714179990	18980	18940	18980	18930	1834
665	20231019	093400	2679430850	18940	18990	18990	18940	1206
666	20231019	093300	2656578880	18970	18970	19000	18950	1512
667	20231019	093200	2627900050	18980	19040	19040	18980	1556
668	20231019	093100	2598340920	19040	19040	19040	19010	831
669	20231019	093000	2582535370	19040	18980	19040	18970	230
670	20231019	092900	2578166800	18970	18970	19060	18960	455
671	20231019	092800	2569522770	18960	18970	19060	18950	3043
672	20231019	092700	2511760470	18970	19020	19020	18950	5634
673	20231019	092600	2404735510	19020	19070	19070	19020	4053
674	20231019	092500	2327514580	19070	19080	19080	19070	1221
675	20231019	092400	2304220410	19090	19090	19090	19080	663
676	20231019	092300	2291563940	19090	19100	19140	19070	1226
677	20231019	092200	2268159220	19100	19150	19150	19080	806
678	20231019	092100	2252740080	19130	19160	19230	19120	2296
679	20231019	092000	2208700920	19160	19150	19160	19100	657
680	20231019	091900	2196144270	19150	19050	19250	19050	2110
681	20231019	091800	2155802350	19050	19150	19150	19030	6547
682	20231019	091700	2030919290	19150	19300	19300	19120	5077
683	20231019	091600	1933628220	19300	19430	19430	19230	5404
684	20231019	091500	1829343860	19440	19510	19560	19300	6900
685	20231019	091400	1695573480	19560	19550	19590	19440	10598
686	20231019	091300	1488365250	19550	19490	19560	19420	8840
687	20231019	091200	1316171270	19490	19260	19560	19230	11473
688	20231019	091100	1093681100	19270	19210	19300	19210	5981
689	20231019	091000	978455970	19210	19180	19210	19130	3696
690	20231019	090900	907590790	19180	19030	19180	19000	3827
691	20231019	090800	834397360	19030	18990	19060	18980	1108
692	20231019	090700	813352980	18980	19120	19150	18980	2843
693	20231019	090600	759186570	19110	19060	19170	19060	3207
694	20231019	090500	697885290	19060	18840	19060	18830	4164
695	20231019	090400	618996680	18850	18880	18970	18840	3011
696	20231019	090300	562173140	18850	18890	18980	18840	5209
697	20231019	090200	463707020	18870	18820	18990	18780	3790
698	20231019	090100	392092100	18800	18530	18800	18520	6911
699	20231019	090000	262887190	18610	19060	19060	18510	13903