KissMeData/174900/min/candle-20231020.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231020	200700	913121130	12020	12020	12020	12020	859
3	20231020	200600	913121130	12020	12020	12020	12020	0
4	20231020	200500	913121130	12020	12020	12020	12020	0
5	20231020	200400	913121130	12020	12020	12020	12020	0
6	20231020	200300	913121130	12020	12020	12020	12020	0
7	20231020	200200	913121130	12020	12020	12020	12020	0
8	20231020	200100	913121130	12020	12020	12020	12020	0
9	20231020	200000	913121130	12020	12020	12020	12020	0
10	20231020	195900	913121130	12020	12020	12020	12020	0
11	20231020	195800	913121130	12020	12020	12020	12020	0
12	20231020	195700	913121130	12020	12020	12020	12020	0
13	20231020	195600	913121130	12020	12020	12020	12020	0
14	20231020	195500	913121130	12020	12020	12020	12020	0
15	20231020	195400	913121130	12020	12020	12020	12020	0
16	20231020	195300	913121130	12020	12020	12020	12020	0
17	20231020	195200	913121130	12020	12020	12020	12020	0
18	20231020	195100	913121130	12020	12020	12020	12020	0
19	20231020	195000	913121130	12020	12020	12020	12020	0
20	20231020	194900	913121130	12020	12020	12020	12020	0
21	20231020	194800	913121130	12020	12020	12020	12020	0
22	20231020	194700	913121130	12020	12020	12020	12020	0
23	20231020	194600	913121130	12020	12020	12020	12020	0
24	20231020	194500	913121130	12020	12020	12020	12020	0
25	20231020	194400	913121130	12020	12020	12020	12020	0
26	20231020	194300	913121130	12020	12020	12020	12020	0
27	20231020	194200	913121130	12020	12020	12020	12020	0
28	20231020	194100	913121130	12020	12020	12020	12020	0
29	20231020	194000	913121130	12020	12020	12020	12020	0
30	20231020	193900	913121130	12020	12020	12020	12020	0
31	20231020	193800	913121130	12020	12020	12020	12020	0
32	20231020	193700	913121130	12020	12020	12020	12020	859
33	20231020	193600	913121130	12020	12020	12020	12020	0
34	20231020	193500	913121130	12020	12020	12020	12020	0
35	20231020	193400	913121130	12020	12020	12020	12020	0
36	20231020	193300	913121130	12020	12020	12020	12020	0
37	20231020	193200	913121130	12020	12020	12020	12020	0
38	20231020	193100	913121130	12020	12020	12020	12020	0
39	20231020	193000	913121130	12020	12020	12020	12020	0
40	20231020	192900	913121130	12020	12020	12020	12020	0
41	20231020	192800	913121130	12020	12020	12020	12020	0
42	20231020	192700	913121130	12020	12020	12020	12020	0
43	20231020	192600	913121130	12020	12020	12020	12020	0
44	20231020	192500	913121130	12020	12020	12020	12020	0
45	20231020	192400	913121130	12020	12020	12020	12020	0
46	20231020	192300	913121130	12020	12020	12020	12020	0
47	20231020	192200	913121130	12020	12020	12020	12020	0
48	20231020	192100	913121130	12020	12020	12020	12020	0
49	20231020	192000	913121130	12020	12020	12020	12020	0
50	20231020	191900	913121130	12020	12020	12020	12020	0
51	20231020	191800	913121130	12020	12020	12020	12020	0
52	20231020	191700	913121130	12020	12020	12020	12020	0
53	20231020	191600	913121130	12020	12020	12020	12020	0
54	20231020	191500	913121130	12020	12020	12020	12020	0
55	20231020	191400	913121130	12020	12020	12020	12020	0
56	20231020	191300	913121130	12020	12020	12020	12020	0
57	20231020	191200	913121130	12020	12020	12020	12020	0
58	20231020	191100	913121130	12020	12020	12020	12020	0
59	20231020	191000	913121130	12020	12020	12020	12020	0
60	20231020	190900	913121130	12020	12020	12020	12020	0
61	20231020	190800	913121130	12020	12020	12020	12020	0
62	20231020	190700	913121130	12020	12020	12020	12020	859
63	20231020	190600	913121130	12020	12020	12020	12020	0
64	20231020	190500	913121130	12020	12020	12020	12020	0
65	20231020	190400	913121130	12020	12020	12020	12020	0
66	20231020	190300	913121130	12020	12020	12020	12020	0
67	20231020	190200	913121130	12020	12020	12020	12020	0
68	20231020	190100	913121130	12020	12020	12020	12020	0
69	20231020	190000	913121130	12020	12020	12020	12020	0
70	20231020	185900	913121130	12020	12020	12020	12020	0
71	20231020	185800	913121130	12020	12020	12020	12020	0
72	20231020	185700	913121130	12020	12020	12020	12020	0
73	20231020	185600	913121130	12020	12020	12020	12020	0
74	20231020	185500	913121130	12020	12020	12020	12020	0
75	20231020	185400	913121130	12020	12020	12020	12020	0
76	20231020	185300	913121130	12020	12020	12020	12020	0
77	20231020	185200	913121130	12020	12020	12020	12020	0
78	20231020	185100	913121130	12020	12020	12020	12020	0
79	20231020	185000	913121130	12020	12020	12020	12020	0
80	20231020	184900	913121130	12020	12020	12020	12020	0
81	20231020	184800	913121130	12020	12020	12020	12020	0
82	20231020	184700	913121130	12020	12020	12020	12020	0
83	20231020	184600	913121130	12020	12020	12020	12020	0
84	20231020	184500	913121130	12020	12020	12020	12020	0
85	20231020	184400	913121130	12020	12020	12020	12020	0
86	20231020	184300	913121130	12020	12020	12020	12020	0
87	20231020	184200	913121130	12020	12020	12020	12020	0
88	20231020	184100	913121130	12020	12020	12020	12020	0
89	20231020	184000	913121130	12020	12020	12020	12020	0
90	20231020	183900	913121130	12020	12020	12020	12020	0
91	20231020	183800	913121130	12020	12020	12020	12020	0
92	20231020	183700	913121130	12020	12020	12020	12020	859
93	20231020	183600	913121130	12020	12020	12020	12020	0
94	20231020	183500	913121130	12020	12020	12020	12020	0
95	20231020	183400	913121130	12020	12020	12020	12020	0
96	20231020	183300	913121130	12020	12020	12020	12020	0
97	20231020	183200	913121130	12020	12020	12020	12020	0
98	20231020	183100	913121130	12020	12020	12020	12020	0
99	20231020	183000	913121130	12020	12020	12020	12020	0
100	20231020	182900	913121130	12020	12020	12020	12020	0
101	20231020	182800	913121130	12020	12020	12020	12020	0
102	20231020	182700	913121130	12020	12020	12020	12020	0
103	20231020	182600	913121130	12020	12020	12020	12020	0
104	20231020	182500	913121130	12020	12020	12020	12020	0
105	20231020	182400	913121130	12020	12020	12020	12020	0
106	20231020	182300	913121130	12020	12020	12020	12020	0
107	20231020	182200	913121130	12020	12020	12020	12020	0
108	20231020	182100	913121130	12020	12020	12020	12020	0
109	20231020	182000	913121130	12020	12020	12020	12020	0
110	20231020	181900	913121130	12020	12020	12020	12020	0
111	20231020	181800	913121130	12020	12020	12020	12020	0
112	20231020	181700	913121130	12020	12020	12020	12020	0
113	20231020	181600	913121130	12020	12020	12020	12020	0
114	20231020	181500	913121130	12020	12020	12020	12020	0
115	20231020	181400	913121130	12020	12020	12020	12020	0
116	20231020	181300	913121130	12020	12020	12020	12020	0
117	20231020	181200	913121130	12020	12020	12020	12020	0
118	20231020	181100	913121130	12020	12020	12020	12020	0
119	20231020	181000	913121130	12020	12020	12020	12020	0
120	20231020	180900	913121130	12020	12020	12020	12020	0
121	20231020	180800	913121130	12020	12020	12020	12020	0
122	20231020	180700	913121130	12020	12020	12020	12020	859
123	20231020	180600	913121130	12020	12020	12020	12020	0
124	20231020	180500	913121130	12020	12020	12020	12020	0
125	20231020	180400	913121130	12020	12020	12020	12020	0
126	20231020	180300	913121130	12020	12020	12020	12020	0
127	20231020	180200	913121130	12020	12020	12020	12020	0
128	20231020	180100	913121130	12020	12020	12020	12020	0
129	20231020	180000	913121130	12020	12020	12020	12020	0
130	20231020	175900	913121130	12020	12020	12020	12020	0
131	20231020	175800	913121130	12020	12020	12020	12020	0
132	20231020	175700	913121130	12020	12020	12020	12020	0
133	20231020	175600	913121130	12020	12020	12020	12020	0
134	20231020	175500	913121130	12020	12020	12020	12020	0
135	20231020	175400	913121130	12020	12020	12020	12020	0
136	20231020	175300	913121130	12020	12020	12020	12020	0
137	20231020	175200	913121130	12020	12020	12020	12020	0
138	20231020	175100	913121130	12020	12020	12020	12020	0
139	20231020	175000	913121130	12020	12020	12020	12020	0
140	20231020	174900	913121130	12020	12020	12020	12020	0
141	20231020	174800	913121130	12020	12020	12020	12020	0
142	20231020	174700	913121130	12020	12020	12020	12020	0
143	20231020	174600	913121130	12020	12020	12020	12020	0
144	20231020	174500	913121130	12020	12020	12020	12020	0
145	20231020	174400	913121130	12020	12020	12020	12020	0
146	20231020	174300	913121130	12020	12020	12020	12020	0
147	20231020	174200	913121130	12020	12020	12020	12020	0
148	20231020	174100	913121130	12020	12020	12020	12020	0
149	20231020	174000	913121130	12020	12020	12020	12020	0
150	20231020	173900	913121130	12020	12020	12020	12020	0
151	20231020	173800	913121130	12020	12020	12020	12020	0
152	20231020	173700	913121130	12020	12020	12020	12020	859
153	20231020	173600	913121130	12020	12020	12020	12020	0
154	20231020	173500	913121130	12020	12020	12020	12020	0
155	20231020	173400	913121130	12020	12020	12020	12020	0
156	20231020	173300	913121130	12020	12020	12020	12020	0
157	20231020	173200	913121130	12020	12020	12020	12020	0
158	20231020	173100	913121130	12020	12020	12020	12020	0
159	20231020	173000	913121130	12020	12020	12020	12020	0
160	20231020	172900	913121130	12020	12020	12020	12020	0
161	20231020	172800	913121130	12020	12020	12020	12020	0
162	20231020	172700	913121130	12020	12020	12020	12020	0
163	20231020	172600	913121130	12020	12020	12020	12020	0
164	20231020	172500	913121130	12020	12020	12020	12020	0
165	20231020	172400	913121130	12020	12020	12020	12020	0
166	20231020	172300	913121130	12020	12020	12020	12020	0
167	20231020	172200	913121130	12020	12020	12020	12020	0
168	20231020	172100	913121130	12020	12020	12020	12020	0
169	20231020	172000	913121130	12020	12020	12020	12020	0
170	20231020	171900	913121130	12020	12020	12020	12020	0
171	20231020	171800	913121130	12020	12020	12020	12020	0
172	20231020	171700	913121130	12020	12020	12020	12020	0
173	20231020	171600	913121130	12020	12020	12020	12020	0
174	20231020	171500	913121130	12020	12020	12020	12020	0
175	20231020	171400	913121130	12020	12020	12020	12020	0
176	20231020	171300	913121130	12020	12020	12020	12020	0
177	20231020	171200	913121130	12020	12020	12020	12020	0
178	20231020	171100	913121130	12020	12020	12020	12020	0
179	20231020	171000	913121130	12020	12020	12020	12020	0
180	20231020	170900	913121130	12020	12020	12020	12020	0
181	20231020	170800	913121130	12020	12020	12020	12020	0
182	20231020	170700	913121130	12020	12020	12020	12020	859
183	20231020	170600	913121130	12020	12020	12020	12020	0
184	20231020	170500	913121130	12020	12020	12020	12020	0
185	20231020	170400	913121130	12020	12020	12020	12020	0
186	20231020	170300	913121130	12020	12020	12020	12020	0
187	20231020	170200	913121130	12020	12020	12020	12020	0
188	20231020	170100	913121130	12020	12020	12020	12020	0
189	20231020	170000	913121130	12020	12020	12020	12020	0
190	20231020	165900	913121130	12020	12020	12020	12020	0
191	20231020	165800	913121130	12020	12020	12020	12020	0
192	20231020	165700	913121130	12020	12020	12020	12020	0
193	20231020	165600	913121130	12020	12020	12020	12020	0
194	20231020	165500	913121130	12020	12020	12020	12020	0
195	20231020	165400	913121130	12020	12020	12020	12020	0
196	20231020	165300	913121130	12020	12020	12020	12020	0
197	20231020	165200	913121130	12020	12020	12020	12020	0
198	20231020	165100	913121130	12020	12020	12020	12020	0
199	20231020	165000	913121130	12020	12020	12020	12020	0
200	20231020	164900	913121130	12020	12020	12020	12020	0
201	20231020	164800	913121130	12020	12020	12020	12020	0
202	20231020	164700	913121130	12020	12020	12020	12020	0
203	20231020	164600	913121130	12020	12020	12020	12020	0
204	20231020	164500	913121130	12020	12020	12020	12020	0
205	20231020	164400	913121130	12020	12020	12020	12020	0
206	20231020	164300	913121130	12020	12020	12020	12020	0
207	20231020	164200	913121130	12020	12020	12020	12020	0
208	20231020	164100	913121130	12020	12020	12020	12020	0
209	20231020	164000	913121130	12020	12020	12020	12020	0
210	20231020	163900	913121130	12020	12020	12020	12020	0
211	20231020	163800	913121130	12020	12020	12020	12020	0
212	20231020	163700	913121130	12020	12020	12020	12020	859
213	20231020	163600	913121130	12020	12020	12020	12020	0
214	20231020	163500	913121130	12020	12020	12020	12020	0
215	20231020	163400	913121130	12020	12020	12020	12020	0
216	20231020	163300	913121130	12020	12020	12020	12020	0
217	20231020	163200	913121130	12020	12020	12020	12020	0
218	20231020	163100	913121130	12020	12020	12020	12020	0
219	20231020	163000	913121130	12020	12020	12020	12020	0
220	20231020	162900	913121130	12020	12020	12020	12020	0
221	20231020	162800	913121130	12020	12020	12020	12020	0
222	20231020	162700	913121130	12020	12020	12020	12020	0
223	20231020	162600	913121130	12020	12020	12020	12020	0
224	20231020	162500	913121130	12020	12020	12020	12020	0
225	20231020	162400	913121130	12020	12020	12020	12020	0
226	20231020	162300	913121130	12020	12020	12020	12020	0
227	20231020	162200	913121130	12020	12020	12020	12020	0
228	20231020	162100	913121130	12020	12020	12020	12020	0
229	20231020	162000	913121130	12020	12020	12020	12020	0
230	20231020	161900	913121130	12020	12020	12020	12020	0
231	20231020	161800	913121130	12020	12020	12020	12020	0
232	20231020	161700	913121130	12020	12020	12020	12020	0
233	20231020	161600	913121130	12020	12020	12020	12020	0
234	20231020	161500	913121130	12020	12020	12020	12020	0
235	20231020	161400	913121130	12020	12020	12020	12020	0
236	20231020	161300	913121130	12020	12020	12020	12020	0
237	20231020	161200	913121130	12020	12020	12020	12020	0
238	20231020	161100	913121130	12020	12020	12020	12020	0
239	20231020	161000	913121130	12020	12020	12020	12020	0
240	20231020	160900	913121130	12020	12020	12020	12020	0
241	20231020	160800	913121130	12020	12020	12020	12020	0
242	20231020	160700	913121130	12020	12020	12020	12020	859
243	20231020	160600	913121130	12020	12020	12020	12020	0
244	20231020	160500	913121130	12020	12020	12020	12020	0
245	20231020	160400	913121130	12020	12020	12020	12020	0
246	20231020	160300	913121130	12020	12020	12020	12020	0
247	20231020	160200	913121130	12020	12020	12020	12020	0
248	20231020	160100	913121130	12020	12020	12020	12020	0
249	20231020	160000	913121130	12020	12020	12020	12020	0
250	20231020	155900	913121130	12020	12020	12020	12020	0
251	20231020	155800	913121130	12020	12020	12020	12020	0
252	20231020	155700	913121130	12020	12020	12020	12020	0
253	20231020	155600	913121130	12020	12020	12020	12020	0
254	20231020	155500	913121130	12020	12020	12020	12020	0
255	20231020	155400	913121130	12020	12020	12020	12020	0
256	20231020	155300	913121130	12020	12020	12020	12020	0
257	20231020	155200	913121130	12020	12020	12020	12020	0
258	20231020	155100	913121130	12020	12020	12020	12020	0
259	20231020	155000	913121130	12020	12020	12020	12020	0
260	20231020	154900	913121130	12020	12020	12020	12020	0
261	20231020	154800	913121130	12020	12020	12020	12020	0
262	20231020	154700	913121130	12020	12020	12020	12020	0
263	20231020	154600	913121130	12020	12020	12020	12020	0
264	20231020	154500	913121130	12020	12020	12020	12020	0
265	20231020	154400	913121130	12020	12020	12020	12020	0
266	20231020	154300	913121130	12020	12020	12020	12020	0
267	20231020	154200	913121130	12020	12020	12020	12020	0
268	20231020	154100	913121130	12020	12020	12020	12020	0
269	20231020	154000	913121130	12020	12020	12020	12020	0
270	20231020	153900	913121130	12020	12020	12020	12020	0
271	20231020	153800	913121130	12020	12020	12020	12020	0
272	20231020	153700	913121130	12020	12020	12020	12020	859
273	20231020	153600	913121130	12020	12020	12020	12020	0
274	20231020	153500	913121130	12020	12020	12020	12020	0
275	20231020	153400	913121130	12020	12020	12020	12020	0
276	20231020	153300	913121130	12020	12020	12020	12020	0
277	20231020	153200	913121130	12020	12020	12020	12020	0
278	20231020	153100	913121130	12020	12020	12020	12020	0
279	20231020	153000	913121130	12020	12020	12020	12020	859
280	20231020	152900	902795950	12020	12020	12020	12020	0
281	20231020	152800	902795950	12020	12020	12020	12020	0
282	20231020	152700	902795950	12020	12020	12020	12020	0
283	20231020	152600	902795950	12020	12020	12020	12020	0
284	20231020	152500	902795950	12020	12020	12020	12020	0
285	20231020	152400	902795950	12020	12020	12020	12020	0
286	20231020	152300	902795950	12020	12020	12020	12020	0
287	20231020	152200	902795950	12020	12020	12020	12020	0
288	20231020	152100	902795950	12020	12020	12020	12020	0
289	20231020	152000	902795950	12020	12020	12020	12020	0
290	20231020	151900	902795950	12020	12060	12060	12020	580
291	20231020	151800	895821590	12060	12060	12060	12060	7
292	20231020	151700	895737170	12060	12050	12060	12050	33
293	20231020	151600	895339510	12060	12040	12060	12040	151
294	20231020	151500	893521450	12030	12060	12060	12030	160
295	20231020	151400	891596530	12060	12060	12060	12060	56
296	20231020	151300	890921170	12070	12070	12070	12070	6
297	20231020	151200	890848750	12070	12070	12070	12070	50
298	20231020	151100	890245250	12080	12080	12080	12080	0
299	20231020	151000	890245250	12080	12070	12080	12060	74
300	20231020	150900	889352300	12080	12080	12080	12080	0
301	20231020	150800	889352300	12080	12080	12080	12080	2
302	20231020	150700	889328140	12090	12090	12090	12090	0
303	20231020	150600	889328140	12090	12090	12090	12090	1
304	20231020	150500	889316050	12090	12030	12090	12000	351
305	20231020	150400	885102660	12070	12040	12070	12040	204
306	20231020	150300	882641820	12030	12030	12030	12030	17
307	20231020	150200	882437310	12030	12030	12030	12030	1
308	20231020	150100	882425280	12010	12010	12010	12010	0
309	20231020	150000	882425280	12010	12010	12010	12010	193
310	20231020	145900	880107350	12010	12010	12010	12010	29
311	20231020	145800	879759060	12010	12020	12020	12010	31
312	20231020	145700	879386530	12030	12030	12030	12030	184
313	20231020	145600	877173010	12040	12050	12050	12040	1525
314	20231020	145500	858805600	12050	12060	12070	12050	318
315	20231020	145400	854970750	12060	12050	12060	12050	24
316	20231020	145300	854681420	12050	12050	12050	12050	21
317	20231020	145200	854428370	12050	12050	12050	12050	77
318	20231020	145100	853500520	12050	12050	12050	12050	17
319	20231020	145000	853295670	12040	12040	12040	12040	17
320	20231020	144900	853090990	12030	12030	12030	12030	107
321	20231020	144800	851803780	12090	12020	12090	12020	16
322	20231020	144700	851611390	12090	12020	12090	12020	24
323	20231020	144600	851322840	12080	12020	12080	12020	119
324	20231020	144500	849886400	12010	12010	12010	12010	15
325	20231020	144400	849706250	12010	12090	12090	12010	16
326	20231020	144300	849514010	12010	12020	12100	12010	91
327	20231020	144200	848420780	12110	12010	12110	12010	32
328	20231020	144100	848034760	12020	12020	12020	12020	200
329	20231020	144000	845630760	12030	12030	12030	12030	19
330	20231020	143900	845402190	12020	12040	12040	12020	327
331	20231020	143800	841467840	12040	12060	12060	12040	572
332	20231020	143700	834570170	12060	12060	12060	12060	17
333	20231020	143600	834365150	12060	12070	12140	12060	150
334	20231020	143500	832552790	12070	12100	12100	12070	48
335	20231020	143400	831972390	12100	12100	12100	12100	13
336	20231020	143300	831815090	12150	12100	12150	12100	31
337	20231020	143200	831439940	12150	12150	12150	12100	16
338	20231020	143100	831246240	12150	12150	12150	12140	51
339	20231020	143000	830626900	12140	12070	12140	12070	119
340	20231020	142900	829183360	12070	12070	12140	12070	79
341	20231020	142800	828225490	12070	12070	12070	12070	20
342	20231020	142700	827984090	12060	12060	12140	12060	22
343	20231020	142600	827718610	12060	12070	12070	12060	184
344	20231020	142500	825497750	12070	12070	12070	12070	11
345	20231020	142400	825364980	12070	12070	12070	12070	27
346	20231020	142300	825039090	12070	12140	12140	12070	12
347	20231020	142200	824894180	12070	12140	12140	12070	23
348	20231020	142100	824616430	12060	12070	12140	12060	30
349	20231020	142000	824254450	12080	12080	12080	12080	714
350	20231020	141900	815629330	12070	12070	12140	12070	48
351	20231020	141800	815048010	12070	12140	12140	12070	120
352	20231020	141700	813599340	12070	12060	12070	12060	522
353	20231020	141600	807303930	12060	12140	12140	12050	934
354	20231020	141500	796039900	12050	12050	12140	12050	24
355	20231020	141400	795750610	12050	12060	12060	12050	19
356	20231020	141300	795521570	12140	12060	12140	12060	20
357	20231020	141200	795280210	12060	12070	12140	12060	24
358	20231020	141100	794990540	12140	12060	12140	12060	30
359	20231020	141000	794628420	12050	12050	12050	12050	19
360	20231020	140900	794399470	12050	12050	12050	12050	15
361	20231020	140800	794218720	12050	12070	12150	12050	259
362	20231020	140700	791094500	12070	12070	12150	12070	124
363	20231020	140600	789597660	12160	12060	12170	12060	131
364	20231020	140500	788016460	12050	12070	12170	12040	33
365	20231020	140400	787617850	12170	12110	12170	12080	243
366	20231020	140300	784678030	12110	12120	12180	12110	88
367	20231020	140200	783611520	12120	12180	12180	12120	77
368	20231020	140100	782675440	12180	12230	12230	12180	26
369	20231020	140000	782358610	12180	12180	12240	12180	29
370	20231020	135900	782005210	12190	12250	12250	12190	38
371	20231020	135800	781540000	12260	12270	12270	12200	363
372	20231020	135700	777088330	12210	12240	12240	12200	718
373	20231020	135600	768326170	12210	12290	12290	12210	17
374	20231020	135500	768118360	12210	12210	12290	12210	25
375	20231020	135400	767812950	12210	12220	12290	12210	217
376	20231020	135300	765161300	12220	12300	12300	12220	25
377	20231020	135200	764855590	12210	12290	12300	12210	26
378	20231020	135100	764537700	12290	12200	12300	12200	34
379	20231020	135000	764122230	12300	12200	12300	12200	21
380	20231020	134900	763865400	12200	12200	12210	12200	124
381	20231020	134800	762352580	12330	12350	12350	12200	19
382	20231020	134700	762120360	12340	12350	12350	12190	16
383	20231020	134600	761924840	12340	12280	12340	12170	556
384	20231020	134500	755091440	12270	12270	12280	12270	536
385	20231020	134400	748511050	12260	12250	12260	12250	616
386	20231020	134300	740961030	12240	12140	12240	12140	969
387	20231020	134200	729137970	12090	12090	12090	12090	22
388	20231020	134100	728871990	12090	12090	12090	12090	14
389	20231020	134000	728702730	12090	12090	12090	12090	25
390	20231020	133900	728400480	12090	12070	12140	12070	24
391	20231020	133800	728110520	12070	12150	12150	12060	21
392	20231020	133700	727856760	12070	12130	12150	12070	23
393	20231020	133600	727577940	12130	12130	12130	12130	25
394	20231020	133500	727274690	12130	12130	12130	12130	121
395	20231020	133400	725806960	12130	12130	12130	12130	2
396	20231020	133300	725782700	12130	12030	12130	12030	2039
397	20231020	133200	701111980	12070	12070	12070	12070	0
398	20231020	133100	701111980	12070	12060	12070	12060	2200
399	20231020	133000	674575130	12050	12020	12050	12020	543
400	20231020	132900	668032370	12030	12020	12030	12020	213
401	20231020	132800	665470110	12020	12000	12020	11990	308
402	20231020	132700	661771160	12020	11990	12020	11990	25
403	20231020	132600	661471290	12020	11990	12020	11990	23
404	20231020	132500	661195420	11990	11990	12020	11990	15
405	20231020	132400	661015540	11990	11990	12020	11990	26
406	20231020	132300	660703770	12020	11990	12020	11990	63
407	20231020	132200	659947020	11990	11990	12020	11990	24
408	20231020	132100	659659200	12020	11990	12020	11990	25
409	20231020	132000	659359390	11970	11970	12020	11970	20
410	20231020	131900	659119940	11970	11970	11990	11970	87
411	20231020	131800	658077350	11970	11980	11980	11970	65
412	20231020	131700	657298900	11990	11990	11990	11990	9
413	20231020	131600	657190990	12020	11990	12020	11990	10
414	20231020	131500	657071060	12030	11990	12030	11990	314
415	20231020	131400	653305680	12030	12000	12030	11990	45
416	20231020	131300	652765760	12000	12000	12030	11990	227
417	20231020	131200	650042890	12000	12000	12000	12000	76
418	20231020	131100	649130890	12000	12000	12040	12000	21
419	20231020	131000	648878810	12000	12010	12010	11990	426
420	20231020	130900	643769890	12010	12010	12010	12010	79
421	20231020	130800	642821100	12010	12010	12010	12010	5
422	20231020	130700	642761050	12010	12010	12010	12010	3
423	20231020	130600	642725020	12040	12040	12040	12040	1
424	20231020	130500	642712980	12040	12040	12040	12040	127
425	20231020	130400	641183900	12040	12040	12040	12040	0
426	20231020	130300	641183900	12040	12040	12040	12040	1
427	20231020	130200	641171860	12040	12000	12040	12000	289
428	20231020	130100	637703820	11980	11980	11980	11980	0
429	20231020	130000	637703820	11980	11980	11980	11980	240
430	20231020	125900	634828620	11980	11980	11980	11980	10
431	20231020	125800	634708820	11990	11990	11990	11990	0
432	20231020	125700	634708820	11990	11990	11990	11990	0
433	20231020	125600	634708820	11990	11990	11990	11990	11
434	20231020	125500	634576930	12000	12000	12000	12000	0
435	20231020	125400	634576930	12000	12000	12000	12000	20
436	20231020	125300	634336930	12000	12000	12000	12000	4
437	20231020	125200	634288930	12010	12010	12010	12010	20
438	20231020	125100	634048730	12040	12040	12040	12040	20
439	20231020	125000	633807930	12050	12050	12050	12050	0
440	20231020	124900	633807930	12050	12050	12050	12050	0
441	20231020	124800	633807930	12050	12050	12050	12050	0
442	20231020	124700	633807930	12050	12050	12050	12050	0
443	20231020	124600	633807930	12050	12050	12050	12050	1
444	20231020	124500	633795880	12070	12070	12070	12070	0
445	20231020	124400	633795880	12070	12070	12070	12070	1
446	20231020	124300	633783810	12070	12070	12070	12070	50
447	20231020	124200	633180310	12070	12070	12070	12070	1
448	20231020	124100	633168240	12070	12070	12070	12070	0
449	20231020	124000	633168240	12070	12020	12070	12000	721
450	20231020	123900	624512230	12070	12070	12070	12070	0
451	20231020	123800	624512230	12070	12070	12070	12070	11
452	20231020	123700	624379460	12070	12070	12070	12070	0
453	20231020	123600	624379460	12070	12070	12070	12070	89
454	20231020	123500	623305230	12010	12020	12020	12010	78
455	20231020	123400	622368430	12070	12070	12070	12070	0
456	20231020	123300	622368430	12070	12070	12070	12070	5
457	20231020	123200	622308080	12070	12070	12070	12070	0
458	20231020	123100	622308080	12070	12070	12070	12070	0
459	20231020	123000	622308080	12070	12070	12070	12070	0
460	20231020	122900	622308080	12070	12070	12070	12070	0
461	20231020	122800	622308080	12070	12070	12070	12070	0
462	20231020	122700	622308080	12070	12040	12070	12040	21
463	20231020	122600	622055210	12070	12070	12070	12070	0
464	20231020	122500	622055210	12070	12070	12070	12070	1
465	20231020	122400	622043140	12070	12060	12070	12060	480
466	20231020	122300	616252140	12060	12060	12060	12060	29
467	20231020	122200	615902400	12070	12070	12070	12070	0
468	20231020	122100	615902400	12070	12070	12070	12070	0
469	20231020	122000	615902400	12070	12070	12070	12070	1
470	20231020	121900	615890330	12060	12060	12060	12060	9
471	20231020	121800	615781790	12060	12060	12060	12060	119
472	20231020	121700	614346650	12070	12070	12070	12070	2
473	20231020	121600	614322510	12070	12070	12070	12070	203
474	20231020	121500	611872300	12100	12100	12100	12100	0
475	20231020	121400	611872300	12100	12100	12100	12100	11
476	20231020	121300	611739200	12110	12110	12110	12110	0
477	20231020	121200	611739200	12110	12110	12110	12110	0
478	20231020	121100	611739200	12110	12110	12110	12110	0
479	20231020	121000	611739200	12110	12110	12110	12110	25
480	20231020	120900	611436450	12110	12100	12110	12100	8
481	20231020	120800	611339620	12090	12090	12090	12090	7
482	20231020	120700	611254990	12110	12110	12110	12110	0
483	20231020	120600	611254990	12110	12110	12110	12110	0
484	20231020	120500	611254990	12110	12110	12110	12110	72
485	20231020	120400	610383070	12130	12130	12130	12130	0
486	20231020	120300	610383070	12130	12130	12130	12130	0
487	20231020	120200	610383070	12130	12130	12130	12130	0
488	20231020	120100	610383070	12130	12130	12130	12130	1
489	20231020	120000	610370940	12100	12080	12100	12080	660
490	20231020	115900	602388850	12080	12020	12080	12020	1561
491	20231020	115800	583603510	12020	11990	12020	11990	1055
492	20231020	115700	570943810	11990	11950	11990	11950	182
493	20231020	115600	568768870	11950	11950	11950	11950	0
494	20231020	115500	568768870	11950	11950	11950	11950	1
495	20231020	115400	568756920	11950	11950	11950	11900	344
496	20231020	115300	564663220	11950	11950	11950	11950	1
497	20231020	115200	564651270	11950	11900	11950	11900	496
498	20231020	115100	558747860	11900	11900	11900	11900	100
499	20231020	115000	557557860	11900	11900	11900	11900	120
500	20231020	114900	556129860	11910	11910	11910	11910	4
501	20231020	114800	556082220	11920	11920	11920	11920	0
502	20231020	114700	556082220	11920	11920	11920	11920	0
503	20231020	114600	556082220	11920	11920	11920	11920	0
504	20231020	114500	556082220	11920	11920	11920	11920	3
505	20231020	114400	556046460	11900	11900	11900	11900	0
506	20231020	114300	556046460	11900	11920	11920	11900	285
507	20231020	114200	552654360	11920	11920	11920	11920	0
508	20231020	114100	552654360	11920	11920	11920	11920	70
509	20231020	114000	551819960	11950	11950	11950	11950	0
510	20231020	113900	551819960	11950	11950	11950	11950	0
511	20231020	113800	551819960	11950	11950	11950	11950	0
512	20231020	113700	551819960	11950	11950	11950	11950	1
513	20231020	113600	551808010	11900	11900	11900	11900	1514
514	20231020	113500	533791410	11900	11900	11900	11900	0
515	20231020	113400	533791410	11900	11900	11900	11900	15
516	20231020	113300	533612910	11880	11900	11900	11880	95
517	20231020	113200	532484270	11900	11900	11900	11900	420
518	20231020	113100	527486270	11900	11900	11900	11900	2
519	20231020	113000	527462470	11880	11900	11900	11880	1300
520	20231020	112900	511992490	11950	11920	11950	11920	5
521	20231020	112800	511932800	11920	11920	11920	11920	200
522	20231020	112700	509548800	11920	11910	11920	11910	400
523	20231020	112600	504782800	11910	11910	11910	11910	1
524	20231020	112500	504770890	11900	11900	11900	11900	348
525	20231020	112400	500629690	11900	11900	11900	11890	37
526	20231020	112300	500189740	11890	11890	11890	11890	2
527	20231020	112200	500165960	11890	11890	11890	11890	643
528	20231020	112100	492520690	11890	11880	11890	11880	210
529	20231020	112000	490023890	11890	11890	11890	11890	1
530	20231020	111900	490012000	11870	11890	11890	11870	625
531	20231020	111800	482591290	11870	11870	11870	11870	50
532	20231020	111700	481997790	11900	11870	11900	11870	40
533	20231020	111600	481522910	11890	11890	11890	11890	293
534	20231020	111500	478039140	11890	11890	11890	11890	50
535	20231020	111400	477444640	11890	11890	11890	11890	20
536	20231020	111300	477206840	11890	11890	11890	11890	0
537	20231020	111200	477206840	11890	11890	11890	11890	49
538	20231020	111100	476624230	11870	11870	11870	11870	250
539	20231020	111000	473656730	11870	11890	11890	11870	994
540	20231020	110900	461857930	11870	11870	11870	11870	0
541	20231020	110800	461857930	11870	11870	11870	11870	977
542	20231020	110700	450260940	11860	11860	11860	11860	20
543	20231020	110600	450023740	11870	11870	11870	11870	1
544	20231020	110500	450011870	11870	11870	11870	11870	201
545	20231020	110400	447626000	11860	11860	11860	11860	0
546	20231020	110300	447626000	11860	11900	11900	11860	250
547	20231020	110200	444655000	11900	11900	11900	11900	59
548	20231020	110100	443952900	11930	11930	11930	11930	0
549	20231020	110000	443952900	11930	11930	11930	11930	21
550	20231020	105900	443702370	11930	11930	11930	11930	0
551	20231020	105800	443702370	11930	11930	11930	11930	1
552	20231020	105700	443690440	11850	11850	11850	11850	0
553	20231020	105600	443690440	11850	11850	11850	11850	0
554	20231020	105500	443690440	11850	11850	11850	11850	1
555	20231020	105400	443678590	11840	11840	11840	11840	0
556	20231020	105300	443678590	11840	11940	11940	11840	232
557	20231020	105200	440930640	11940	11940	11940	11940	0
558	20231020	105100	440930640	11940	11940	11940	11940	0
559	20231020	105000	440930640	11940	11930	11940	11930	125
560	20231020	104900	439438390	11920	11920	11920	11920	0
561	20231020	104800	439438390	11920	11860	11920	11860	100
562	20231020	104700	438250280	11850	11840	11850	11840	48
563	20231020	104600	437681680	11840	11840	11840	11840	0
564	20231020	104500	437681680	11840	11840	11840	11840	0
565	20231020	104400	437681680	11840	11840	11840	11840	0
566	20231020	104300	437681680	11840	11860	11860	11840	645
567	20231020	104200	430041590	11870	11870	11870	11870	83
568	20231020	104100	429056380	11870	11870	11870	11870	39
569	20231020	104000	428593450	11880	11890	11890	11880	19
570	20231020	103900	428367590	11950	11950	11950	11950	0
571	20231020	103800	428367590	11950	11950	11950	11950	0
572	20231020	103700	428367590	11950	11950	11950	11950	1
573	20231020	103600	428355640	11950	11940	11950	11940	20
574	20231020	103500	428116770	11940	11960	11960	11930	75
575	20231020	103400	427221500	11870	11870	11870	11870	0
576	20231020	103300	427221500	11870	11880	11960	11870	78
577	20231020	103200	426294980	11870	11870	11870	11870	19
578	20231020	103100	426069450	11870	11840	11870	11840	34
579	20231020	103000	425666860	11840	11830	11840	11830	815
580	20231020	102900	416021420	11820	11790	11820	11760	2210
581	20231020	102800	389960160	11800	11800	11800	11800	5
582	20231020	102700	389901160	11770	11770	11770	11770	100
583	20231020	102600	388724160	11810	11800	11810	11770	9
584	20231020	102500	388618160	11770	11770	11770	11760	600
585	20231020	102400	381557210	11800	11800	11800	11760	1381
586	20231020	102300	365310710	11800	11800	11800	11800	370
587	20231020	102200	360944710	11820	11820	11820	11820	84
588	20231020	102100	359951830	11820	11820	11820	11820	2
589	20231020	102000	359928190	11800	11800	11800	11800	23
590	20231020	101900	359656790	11800	11820	11820	11800	130
591	20231020	101800	358121790	11820	11820	11820	11820	250
592	20231020	101700	355166790	11800	11800	11800	11800	139
593	20231020	101600	353526590	11820	11820	11820	11820	4
594	20231020	101500	353479310	11760	11830	11830	11760	1556
595	20231020	101400	335138900	11810	11830	11830	11810	443
596	20231020	101300	329901550	11840	11840	11840	11840	29
597	20231020	101200	329558190	11840	11840	11840	11840	1
598	20231020	101100	329546350	11840	11840	11840	11840	49
599	20231020	101000	328966190	11840	11850	11850	11840	216
600	20231020	100900	326408200	11850	11870	11870	11850	51
601	20231020	100800	325803830	11830	11830	11830	11830	0
602	20231020	100700	325803830	11830	11840	11840	11830	30
603	20231020	100600	325448890	11880	11880	11880	11880	0
604	20231020	100500	325448890	11880	11880	11880	11880	1
605	20231020	100400	325437010	11830	11820	11830	11820	208
606	20231020	100300	322978370	11820	11820	11820	11820	78
607	20231020	100200	322056410	11830	11850	11860	11830	118
608	20231020	100100	320657420	11860	11850	11860	11850	10
609	20231020	100000	320538840	11860	11860	11860	11860	30
610	20231020	095900	320183040	11860	11860	11860	11860	5
611	20231020	095800	320123740	11870	11870	11870	11870	100
612	20231020	095700	318936740	11870	11760	11870	11760	47
613	20231020	095600	318382150	11760	11770	11770	11760	73
614	20231020	095500	317523660	11760	11790	11790	11760	579
615	20231020	095400	310711720	11830	11830	11830	11830	501
616	20231020	095300	304784890	11830	11830	11830	11770	46
617	20231020	095200	304243110	11830	11820	11830	11760	479
618	20231020	095100	298595060	11820	11830	11830	11820	202
619	20231020	095000	296207000	11830	11830	11830	11830	40
620	20231020	094900	295733800	11830	11870	11870	11830	134
621	20231020	094800	294146880	11820	11820	11820	11820	0
622	20231020	094700	294146880	11820	11820	11820	11820	120
623	20231020	094600	292728480	11880	11880	11880	11880	6
624	20231020	094500	292657200	11800	11800	11820	11800	4210
625	20231020	094400	242975160	11800	11880	11890	11800	3542
626	20231020	094300	201103920	11890	11960	12000	11890	1681
627	20231020	094200	181092460	12000	12000	12000	12000	0
628	20231020	094100	181092460	12000	11950	12000	11950	291
629	20231020	094000	177614960	11950	11950	11950	11950	27
630	20231020	093900	177292310	12010	12010	12010	12010	0
631	20231020	093800	177292310	12010	12010	12020	12000	150
632	20231020	093700	175490960	12040	12040	12040	12040	0
633	20231020	093600	175490960	12040	12040	12040	12040	1
634	20231020	093500	175478920	12060	12080	12090	12010	111
635	20231020	093400	174137790	12090	12090	12090	12090	101
636	20231020	093300	172916700	12090	12020	12090	12020	41
637	20231020	093200	172423810	12100	12100	12100	12100	0
638	20231020	093100	172423810	12100	12080	12100	12080	206
639	20231020	093000	169931830	12030	12050	12050	12030	409
640	20231020	092900	165011380	12050	12000	12050	12000	263
641	20231020	092800	161849920	12000	12000	12000	12000	1
642	20231020	092700	161837920	11960	11960	11960	11960	122
643	20231020	092600	160378800	11960	11960	11960	11960	925
644	20231020	092500	149315800	11960	12000	12000	11960	57
645	20231020	092400	148634040	11960	11960	11960	11960	200
646	20231020	092300	146242040	11960	11960	11960	11950	102
647	20231020	092200	145022230	11990	11990	11990	11970	370
648	20231020	092100	140592130	12000	12010	12010	12000	898
649	20231020	092000	129815610	12000	12010	12010	12000	860
650	20231020	091900	119495100	12000	12030	12030	11990	1030
651	20231020	091800	107134240	12040	12030	12040	12030	451
652	20231020	091700	101706570	12030	12040	12040	12030	2
653	20231020	091600	101682500	11940	12050	12050	11940	15
654	20231020	091500	101503260	12000	12000	12000	12000	19
655	20231020	091400	101275260	12000	11920	12000	11920	1690
656	20231020	091300	81099780	11920	11920	11920	11920	2
657	20231020	091200	81075940	11890	11920	11920	11860	639
658	20231020	091100	73480290	11890	11930	11930	11890	276
659	20231020	091000	70198530	11890	11910	11930	11880	425
660	20231020	090900	65141090	11910	11960	11960	11910	834
661	20231020	090800	55192840	11940	11970	12000	11940	735
662	20231020	090700	46398850	12050	12090	12090	11970	453
663	20231020	090600	40975020	12080	12100	12100	12080	43
664	20231020	090500	40454780	12100	12010	12100	11800	1866
665	20231020	090400	18214830	12040	12100	12100	12040	343
666	20231020	090300	14083360	12130	12130	12130	12130	4
667	20231020	090200	14034840	12080	12200	12200	12080	803
668	20231020	090100	4331000	12200	12200	12200	12200	0
669	20231020	090000	4331000	12200	12200	12200	12200	355