KissMeData/001680/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	183400	1903321720	18980	18980	18980	18980	5568
3	20231010	183300	1903321720	18980	18980	18980	18980	0
4	20231010	183200	1903321720	18980	18980	18980	18980	0
5	20231010	183100	1903321720	18980	18980	18980	18980	0
6	20231010	183000	1903321720	18980	18980	18980	18980	0
7	20231010	182900	1903321720	18980	18980	18980	18980	0
8	20231010	182800	1903321720	18980	18980	18980	18980	0
9	20231010	182700	1903321720	18980	18980	18980	18980	0
10	20231010	182600	1903321720	18980	18980	18980	18980	0
11	20231010	182500	1903321720	18980	18980	18980	18980	0
12	20231010	182400	1903321720	18980	18980	18980	18980	0
13	20231010	182300	1903321720	18980	18980	18980	18980	0
14	20231010	182200	1903321720	18980	18980	18980	18980	0
15	20231010	182100	1903321720	18980	18980	18980	18980	0
16	20231010	182000	1903321720	18980	18980	18980	18980	0
17	20231010	181900	1903321720	18980	18980	18980	18980	0
18	20231010	181800	1903321720	18980	18980	18980	18980	0
19	20231010	181700	1903321720	18980	18980	18980	18980	0
20	20231010	181600	1903321720	18980	18980	18980	18980	0
21	20231010	181500	1903321720	18980	18980	18980	18980	0
22	20231010	181400	1903321720	18980	18980	18980	18980	0
23	20231010	181300	1903321720	18980	18980	18980	18980	0
24	20231010	181200	1903321720	18980	18980	18980	18980	0
25	20231010	181100	1903321720	18980	18980	18980	18980	0
26	20231010	181000	1903321720	18980	18980	18980	18980	0
27	20231010	180900	1903321720	18980	18980	18980	18980	0
28	20231010	180800	1903321720	18980	18980	18980	18980	0
29	20231010	180700	1903321720	18980	18980	18980	18980	0
30	20231010	180600	1903321720	18980	18980	18980	18980	0
31	20231010	180500	1903321720	18980	18980	18980	18980	0
32	20231010	180400	1903321720	18980	18980	18980	18980	5568
33	20231010	180300	1903321720	18980	18980	18980	18980	0
34	20231010	180200	1903321720	18980	18980	18980	18980	0
35	20231010	180100	1903321720	18980	18980	18980	18980	0
36	20231010	180000	1903321720	18980	18980	18980	18980	0
37	20231010	175900	1903321720	18980	18980	18980	18980	0
38	20231010	175800	1903321720	18980	18980	18980	18980	0
39	20231010	175700	1903321720	18980	18980	18980	18980	0
40	20231010	175600	1903321720	18980	18980	18980	18980	0
41	20231010	175500	1903321720	18980	18980	18980	18980	0
42	20231010	175400	1903321720	18980	18980	18980	18980	0
43	20231010	175300	1903321720	18980	18980	18980	18980	0
44	20231010	175200	1903321720	18980	18980	18980	18980	0
45	20231010	175100	1903321720	18980	18980	18980	18980	0
46	20231010	175000	1903321720	18980	18980	18980	18980	0
47	20231010	174900	1903321720	18980	18980	18980	18980	0
48	20231010	174800	1903321720	18980	18980	18980	18980	0
49	20231010	174700	1903321720	18980	18980	18980	18980	0
50	20231010	174600	1903321720	18980	18980	18980	18980	0
51	20231010	174500	1903321720	18980	18980	18980	18980	0
52	20231010	174400	1903321720	18980	18980	18980	18980	0
53	20231010	174300	1903321720	18980	18980	18980	18980	0
54	20231010	174200	1903321720	18980	18980	18980	18980	0
55	20231010	174100	1903321720	18980	18980	18980	18980	0
56	20231010	174000	1903321720	18980	18980	18980	18980	0
57	20231010	173900	1903321720	18980	18980	18980	18980	0
58	20231010	173800	1903321720	18980	18980	18980	18980	0
59	20231010	173700	1903321720	18980	18980	18980	18980	0
60	20231010	173600	1903321720	18980	18980	18980	18980	0
61	20231010	173500	1903321720	18980	18980	18980	18980	0
62	20231010	173400	1903321720	18980	18980	18980	18980	5568
63	20231010	173300	1903321720	18980	18980	18980	18980	0
64	20231010	173200	1903321720	18980	18980	18980	18980	0
65	20231010	173100	1903321720	18980	18980	18980	18980	0
66	20231010	173000	1903321720	18980	18980	18980	18980	0
67	20231010	172900	1903321720	18980	18980	18980	18980	0
68	20231010	172800	1903321720	18980	18980	18980	18980	0
69	20231010	172700	1903321720	18980	18980	18980	18980	0
70	20231010	172600	1903321720	18980	18980	18980	18980	0
71	20231010	172500	1903321720	18980	18980	18980	18980	0
72	20231010	172400	1903321720	18980	18980	18980	18980	0
73	20231010	172300	1903321720	18980	18980	18980	18980	0
74	20231010	172200	1903321720	18980	18980	18980	18980	0
75	20231010	172100	1903321720	18980	18980	18980	18980	0
76	20231010	172000	1903321720	18980	18980	18980	18980	0
77	20231010	171900	1903321720	18980	18980	18980	18980	0
78	20231010	171800	1903321720	18980	18980	18980	18980	0
79	20231010	171700	1903321720	18980	18980	18980	18980	0
80	20231010	171600	1903321720	18980	18980	18980	18980	0
81	20231010	171500	1903321720	18980	18980	18980	18980	0
82	20231010	171400	1903321720	18980	18980	18980	18980	0
83	20231010	171300	1903321720	18980	18980	18980	18980	0
84	20231010	171200	1903321720	18980	18980	18980	18980	0
85	20231010	171100	1903321720	18980	18980	18980	18980	0
86	20231010	171000	1903321720	18980	18980	18980	18980	0
87	20231010	170900	1903321720	18980	18980	18980	18980	0
88	20231010	170800	1903321720	18980	18980	18980	18980	0
89	20231010	170700	1903321720	18980	18980	18980	18980	0
90	20231010	170600	1903321720	18980	18980	18980	18980	0
91	20231010	170500	1903321720	18980	18980	18980	18980	0
92	20231010	170400	1903321720	18980	18980	18980	18980	5568
93	20231010	170300	1903321720	18980	18980	18980	18980	0
94	20231010	170200	1903321720	18980	18980	18980	18980	0
95	20231010	170100	1903321720	18980	18980	18980	18980	0
96	20231010	170000	1903321720	18980	18980	18980	18980	0
97	20231010	165900	1903321720	18980	18980	18980	18980	0
98	20231010	165800	1903321720	18980	18980	18980	18980	0
99	20231010	165700	1903321720	18980	18980	18980	18980	0
100	20231010	165600	1903321720	18980	18980	18980	18980	0
101	20231010	165500	1903321720	18980	18980	18980	18980	0
102	20231010	165400	1903321720	18980	18980	18980	18980	0
103	20231010	165300	1903321720	18980	18980	18980	18980	0
104	20231010	165200	1903321720	18980	18980	18980	18980	0
105	20231010	165100	1903321720	18980	18980	18980	18980	0
106	20231010	165000	1903321720	18980	18980	18980	18980	0
107	20231010	164900	1903321720	18980	18980	18980	18980	0
108	20231010	164800	1903321720	18980	18980	18980	18980	0
109	20231010	164700	1903321720	18980	18980	18980	18980	0
110	20231010	164600	1903321720	18980	18980	18980	18980	0
111	20231010	164500	1903321720	18980	18980	18980	18980	0
112	20231010	164400	1903321720	18980	18980	18980	18980	0
113	20231010	164300	1903321720	18980	18980	18980	18980	0
114	20231010	164200	1903321720	18980	18980	18980	18980	0
115	20231010	164100	1903321720	18980	18980	18980	18980	0
116	20231010	164000	1903321720	18980	18980	18980	18980	0
117	20231010	163900	1903321720	18980	18980	18980	18980	0
118	20231010	163800	1903321720	18980	18980	18980	18980	0
119	20231010	163700	1903321720	18980	18980	18980	18980	0
120	20231010	163600	1903321720	18980	18980	18980	18980	0
121	20231010	163500	1903321720	18980	18980	18980	18980	0
122	20231010	163400	1903321720	18980	18980	18980	18980	5568
123	20231010	163300	1903321720	18980	18980	18980	18980	0
124	20231010	163200	1903321720	18980	18980	18980	18980	0
125	20231010	163100	1903321720	18980	18980	18980	18980	0
126	20231010	163000	1903321720	18980	18980	18980	18980	0
127	20231010	162900	1903321720	18980	18980	18980	18980	0
128	20231010	162800	1903321720	18980	18980	18980	18980	0
129	20231010	162700	1903321720	18980	18980	18980	18980	0
130	20231010	162600	1903321720	18980	18980	18980	18980	0
131	20231010	162500	1903321720	18980	18980	18980	18980	0
132	20231010	162400	1903321720	18980	18980	18980	18980	0
133	20231010	162300	1903321720	18980	18980	18980	18980	0
134	20231010	162200	1903321720	18980	18980	18980	18980	0
135	20231010	162100	1903321720	18980	18980	18980	18980	0
136	20231010	162000	1903321720	18980	18980	18980	18980	0
137	20231010	161900	1903321720	18980	18980	18980	18980	0
138	20231010	161800	1903321720	18980	18980	18980	18980	0
139	20231010	161700	1903321720	18980	18980	18980	18980	0
140	20231010	161600	1903321720	18980	18980	18980	18980	0
141	20231010	161500	1903321720	18980	18980	18980	18980	0
142	20231010	161400	1903321720	18980	18980	18980	18980	0
143	20231010	161300	1903321720	18980	18980	18980	18980	0
144	20231010	161200	1903321720	18980	18980	18980	18980	0
145	20231010	161100	1903321720	18980	18980	18980	18980	0
146	20231010	161000	1903321720	18980	18980	18980	18980	0
147	20231010	160900	1903321720	18980	18980	18980	18980	0
148	20231010	160800	1903321720	18980	18980	18980	18980	0
149	20231010	160700	1903321720	18980	18980	18980	18980	0
150	20231010	160600	1903321720	18980	18980	18980	18980	0
151	20231010	160500	1903321720	18980	18980	18980	18980	0
152	20231010	160400	1903321720	18980	18980	18980	18980	5568
153	20231010	160300	1903321720	18980	18980	18980	18980	0
154	20231010	160200	1903321720	18980	18980	18980	18980	0
155	20231010	160100	1903321720	18980	18980	18980	18980	0
156	20231010	160000	1903321720	18980	18980	18980	18980	0
157	20231010	155900	1903321720	18980	18980	18980	18980	0
158	20231010	155800	1903321720	18980	18980	18980	18980	0
159	20231010	155700	1903321720	18980	18980	18980	18980	0
160	20231010	155600	1903321720	18980	18980	18980	18980	0
161	20231010	155500	1903321720	18980	18980	18980	18980	0
162	20231010	155400	1903321720	18980	18980	18980	18980	0
163	20231010	155300	1903321720	18980	18980	18980	18980	0
164	20231010	155200	1903321720	18980	18980	18980	18980	0
165	20231010	155100	1903321720	18980	18980	18980	18980	0
166	20231010	155000	1903321720	18980	18980	18980	18980	0
167	20231010	154900	1903321720	18980	18980	18980	18980	0
168	20231010	154800	1903321720	18980	18980	18980	18980	0
169	20231010	154700	1903321720	18980	18980	18980	18980	0
170	20231010	154600	1903321720	18980	18980	18980	18980	0
171	20231010	154500	1903321720	18980	18980	18980	18980	0
172	20231010	154400	1903321720	18980	18980	18980	18980	0
173	20231010	154300	1903321720	18980	18980	18980	18980	0
174	20231010	154200	1903321720	18980	18980	18980	18980	0
175	20231010	154100	1903321720	18980	18980	18980	18980	0
176	20231010	154000	1903321720	18980	18980	18980	18980	0
177	20231010	153900	1903321720	18980	18980	18980	18980	0
178	20231010	153800	1903321720	18980	18980	18980	18980	0
179	20231010	153700	1903321720	18980	18980	18980	18980	0
180	20231010	153600	1903321720	18980	18980	18980	18980	0
181	20231010	153500	1903321720	18980	18980	18980	18980	0
182	20231010	153400	1903321720	18980	18980	18980	18980	5568
183	20231010	153300	1903321720	18980	18980	18980	18980	0
184	20231010	153200	1903321720	18980	18980	18980	18980	0
185	20231010	153100	1903321720	18980	18980	18980	18980	0
186	20231010	153000	1903321720	18980	18980	18980	18980	5568
187	20231010	152900	1797641080	18950	18950	18950	18950	0
188	20231010	152800	1797641080	18950	18950	18950	18950	0
189	20231010	152700	1797641080	18950	18950	18950	18950	0
190	20231010	152600	1797641080	18950	18950	18950	18950	0
191	20231010	152500	1797641080	18950	18950	18950	18950	0
192	20231010	152400	1797641080	18950	18950	18950	18950	0
193	20231010	152300	1797641080	18950	18950	18950	18950	0
194	20231010	152200	1797641080	18950	18950	18950	18950	0
195	20231010	152100	1797641080	18950	18950	18950	18950	0
196	20231010	152000	1797641080	18950	18950	18950	18950	0
197	20231010	151900	1797641080	18950	18950	18960	18950	804
198	20231010	151800	1782403170	18950	18950	18950	18950	13
199	20231010	151700	1782156820	18950	18940	18950	18930	1097
200	20231010	151600	1761379650	18940	18940	18940	18940	53
201	20231010	151500	1760375830	18940	18940	18950	18940	76
202	20231010	151400	1758935920	18940	18940	18950	18940	59
203	20231010	151300	1757818090	18950	18940	18950	18940	23
204	20231010	151200	1757382420	18950	18940	18950	18940	30
205	20231010	151100	1756814190	18940	18940	18950	18940	65
206	20231010	151000	1755582580	18940	18950	18950	18940	73
207	20231010	150900	1754199790	18950	18940	18950	18940	10
208	20231010	150800	1754010330	18940	18940	18940	18940	29
209	20231010	150700	1753461070	18940	18940	18950	18940	216
210	20231010	150600	1749369950	18940	18940	18940	18940	16
211	20231010	150500	1749066910	18940	18940	18940	18940	51
212	20231010	150400	1748100970	18940	18940	18940	18940	9
213	20231010	150300	1747930510	18940	18930	18940	18930	367
214	20231010	150200	1740979540	18930	18930	18940	18930	151
215	20231010	150100	1738119630	18930	18940	18940	18930	147
216	20231010	150000	1735335800	18940	18930	18940	18920	165
217	20231010	145900	1732211870	18930	18930	18930	18920	158
218	20231010	145800	1729221570	18920	18930	18930	18920	45
219	20231010	145700	1728369860	18920	18920	18920	18920	22
220	20231010	145600	1727953620	18930	18930	18930	18920	78
221	20231010	145500	1726477820	18930	18920	18930	18920	73
222	20231010	145400	1725096070	18920	18920	18930	18920	114
223	20231010	145300	1722939180	18920	18920	18930	18920	34
224	20231010	145200	1722295890	18930	18930	18930	18920	109
225	20231010	145100	1720232630	18920	18930	18930	18920	144
226	20231010	145000	1717506830	18930	18940	18940	18930	396
227	20231010	144900	1710009520	18930	18940	18940	18930	24
228	20231010	144800	1709555160	18940	18930	18940	18930	40
229	20231010	144700	1708797680	18930	18940	18940	18930	25
230	20231010	144600	1708324410	18930	18950	18950	18930	367
231	20231010	144500	1701373990	18940	18940	18950	18940	208
232	20231010	144400	1697433090	18940	18950	18950	18940	187
233	20231010	144300	1693890230	18940	18950	18950	18940	19
234	20231010	144200	1693530290	18940	18940	18940	18940	28
235	20231010	144100	1692999970	18940	18940	18950	18940	141
236	20231010	144000	1690329150	18940	18950	18950	18940	38
237	20231010	143900	1689609360	18940	18930	18950	18930	41
238	20231010	143800	1688832920	18930	18920	18950	18920	451
239	20231010	143700	1680296200	18920	18910	18920	18910	333
240	20231010	143600	1673998020	18910	18900	18910	18900	13
241	20231010	143500	1673752290	18900	18900	18910	18900	53
242	20231010	143400	1672750560	18910	18900	18910	18900	68
243	20231010	143300	1671465150	18900	18900	18910	18900	10
244	20231010	143200	1671276140	18900	18900	18910	18900	37
245	20231010	143100	1670576830	18910	18870	18910	18870	637
246	20231010	143000	1658546070	18860	18860	18860	18860	39
247	20231010	142900	1657810530	18860	18860	18870	18860	77
248	20231010	142800	1656358110	18860	18860	18860	18860	17
249	20231010	142700	1656037490	18870	18860	18870	18860	143
250	20231010	142600	1653340270	18860	18860	18870	18860	366
251	20231010	142500	1646435510	18860	18860	18870	18860	128
252	20231010	142400	1644021410	18860	18850	18870	18850	336
253	20231010	142300	1637683770	18850	18880	18890	18850	1660
254	20231010	142200	1606355500	18880	18880	18890	18880	59
255	20231010	142100	1605241290	18880	18880	18890	18880	49
256	20231010	142000	1604315830	18890	18890	18890	18880	330
257	20231010	141900	1598082140	18900	18880	18900	18880	193
258	20231010	141800	1594436370	18890	18880	18890	18880	50
259	20231010	141700	1593492070	18880	18890	18900	18880	289
260	20231010	141600	1588032750	18890	18890	18900	18890	81
261	20231010	141500	1586502520	18890	18900	18910	18890	459
262	20231010	141400	1577828710	18910	18900	18910	18900	76
263	20231010	141300	1576391890	18910	18900	18910	18900	464
264	20231010	141200	1567621360	18910	18900	18910	18900	93
265	20231010	141100	1565862820	18900	18900	18900	18900	21
266	20231010	141000	1565465920	18900	18900	18910	18900	49
267	20231010	140900	1564539560	18900	18900	18910	18900	49
268	20231010	140800	1563613120	18900	18900	18910	18900	226
269	20231010	140700	1559341030	18900	18910	18910	18900	81
270	20231010	140600	1557809870	18900	18900	18900	18900	9
271	20231010	140500	1557639770	18900	18900	18900	18900	22
272	20231010	140400	1557223970	18900	18900	18910	18900	53
273	20231010	140300	1556221990	18910	18900	18910	18900	78
274	20231010	140200	1554747510	18900	18910	18910	18900	357
275	20231010	140100	1547997500	18910	18910	18910	18910	37
276	20231010	140000	1547297830	18920	18920	18920	18910	254
277	20231010	135900	1542493920	18920	18910	18920	18910	42
278	20231010	135800	1541699390	18910	18910	18910	18910	90
279	20231010	135700	1539997490	18910	18910	18910	18910	11
280	20231010	135600	1539789480	18910	18910	18920	18910	38
281	20231010	135500	1539070610	18910	18910	18910	18910	29
282	20231010	135400	1538522220	18920	18910	18920	18910	29
283	20231010	135300	1537973730	18910	18920	18920	18910	33
284	20231010	135200	1537349470	18910	18910	18920	18910	51
285	20231010	135100	1536384770	18910	18910	18910	18910	72
286	20231010	135000	1535023250	18920	18910	18920	18910	90
287	20231010	134900	1533321330	18910	18910	18920	18910	58
288	20231010	134800	1532224280	18910	18910	18910	18910	65
289	20231010	134700	1530995130	18910	18910	18910	18910	21
290	20231010	134600	1530598020	18910	18910	18910	18910	151
291	20231010	134500	1527742610	18910	18900	18910	18900	38
292	20231010	134400	1527024140	18910	18900	18910	18900	48
293	20231010	134300	1526116650	18900	18900	18910	18900	255
294	20231010	134200	1521295130	18910	18910	18910	18900	423
295	20231010	134100	1513296220	18910	18910	18920	18910	93
296	20231010	134000	1511537100	18910	18910	18910	18910	74
297	20231010	133900	1510137760	18910	18910	18920	18910	53
298	20231010	133800	1509135280	18910	18910	18910	18910	9
299	20231010	133700	1508965090	18920	18930	18930	18920	171
300	20231010	133600	1505729370	18920	18950	18950	18920	476
301	20231010	133500	1496715710	18950	18960	18960	18950	254
302	20231010	133400	1491900010	18980	18960	18980	18960	295
303	20231010	133300	1486304420	18950	18910	18960	18910	833
304	20231010	133200	1470549320	18910	18900	18910	18900	52
305	20231010	133100	1469566080	18900	18900	18910	18900	46
306	20231010	133000	1468696670	18910	18900	18910	18900	79
307	20231010	132900	1467203010	18900	18900	18900	18900	137
308	20231010	132800	1464613710	18910	18900	18910	18900	219
309	20231010	132700	1460473770	18900	18900	18900	18900	23
310	20231010	132600	1460039070	18900	18900	18900	18900	9
311	20231010	132500	1459868970	18900	18900	18910	18900	53
312	20231010	132400	1458867040	18900	18910	18910	18900	13
313	20231010	132300	1458621310	18900	18900	18910	18900	74
314	20231010	132200	1457222210	18900	18910	18910	18900	112
315	20231010	132100	1455105390	18910	18910	18920	18910	404
316	20231010	132000	1447465470	18910	18920	18920	18910	76
317	20231010	131900	1446028140	18910	18910	18910	18910	45
318	20231010	131800	1445177190	18910	18910	18920	18910	98
319	20231010	131700	1443323760	18910	18910	18910	18910	42
320	20231010	131600	1442529540	18910	18910	18910	18910	60
321	20231010	131500	1441394940	18910	18910	18920	18910	76
322	20231010	131400	1439957470	18910	18920	18920	18910	183
323	20231010	131300	1436496530	18910	18910	18910	18910	37
324	20231010	131200	1435796860	18910	18910	18920	18910	40
325	20231010	131100	1435040450	18910	18910	18920	18910	52
326	20231010	131000	1434056910	18910	18920	18920	18910	241
327	20231010	130900	1429497780	18930	18940	18950	18930	782
328	20231010	130800	1414689960	18940	18950	18950	18940	138
329	20231010	130700	1412075670	18940	18950	18960	18940	1835
330	20231010	130600	1377305590	18950	18960	18970	18950	152
331	20231010	130500	1374423670	18960	18960	18970	18960	23
332	20231010	130400	1373987570	18960	18960	18970	18960	316
333	20231010	130300	1367996000	18970	18970	18970	18970	211
334	20231010	130200	1363993330	18970	18970	18970	18970	50
335	20231010	130100	1363044830	18970	18970	18980	18970	24
336	20231010	130000	1362589530	18970	18970	18980	18970	79
337	20231010	125900	1361090610	18970	18970	18980	18970	219
338	20231010	125800	1356935630	18970	18980	18980	18970	54
339	20231010	125700	1355910720	18980	18980	18990	18980	133
340	20231010	125600	1353386150	18990	18980	18990	18980	12
341	20231010	125500	1353158380	18990	18990	18990	18990	88
342	20231010	125400	1351487260	19000	18990	19000	18990	29
343	20231010	125300	1350936540	19000	18990	19000	18990	48
344	20231010	125200	1350024710	18990	18990	18990	18990	37
345	20231010	125100	1349322080	18990	18990	18990	18990	269
346	20231010	125000	1344213770	19000	19000	19000	19000	38
347	20231010	124900	1343491770	18990	19000	19000	18990	344
348	20231010	124800	1336959170	19000	19000	19000	18990	22
349	20231010	124700	1336541330	19000	19000	19000	19000	78
350	20231010	124600	1335059330	19010	19000	19010	19000	51
351	20231010	124500	1334090040	19000	19000	19000	19000	1390
352	20231010	124400	1307680040	19010	19010	19010	19010	0
353	20231010	124300	1307680040	19010	19010	19010	19000	59
354	20231010	124200	1306558460	19000	19000	19000	19000	28
355	20231010	124100	1306026460	19010	19010	19010	19010	3
356	20231010	124000	1305969430	19000	19000	19000	19000	0
357	20231010	123900	1305969430	19000	19000	19010	19000	55
358	20231010	123800	1304924150	19010	19010	19010	19010	40
359	20231010	123700	1304163750	19010	19010	19010	19010	23
360	20231010	123600	1303726520	19010	19010	19020	19010	232
361	20231010	123500	1299315950	19010	19010	19010	19010	31
362	20231010	123400	1298726640	19010	19010	19010	19010	11
363	20231010	123300	1298517530	19010	19010	19010	19010	84
364	20231010	123200	1296920690	19010	19010	19010	19000	73
365	20231010	123100	1295533070	19000	19000	19000	19000	0
366	20231010	123000	1295533070	19000	19010	19010	19000	106
367	20231010	122900	1293518570	19010	19000	19010	19000	61
368	20231010	122800	1292359360	19010	19010	19010	19010	0
369	20231010	122700	1292359360	19010	19000	19010	19000	16
370	20231010	122600	1292055350	19010	19010	19010	19010	29
371	20231010	122500	1291504060	19010	19010	19010	19010	37
372	20231010	122400	1290800690	19000	19010	19010	19000	375
373	20231010	122300	1283673660	19020	19030	19030	19020	82
374	20231010	122200	1282114010	19030	19020	19030	19020	160
375	20231010	122100	1279070580	19020	19020	19020	19020	25
376	20231010	122000	1278595080	19030	19030	19030	19030	4
377	20231010	121900	1278518960	19030	19030	19030	19020	298
378	20231010	121800	1272849130	19020	19020	19020	19020	28
379	20231010	121700	1272316570	19020	19020	19030	19020	213
380	20231010	121600	1268264300	19020	19020	19020	19020	10
381	20231010	121500	1268074100	19030	19020	19030	19020	34
382	20231010	121400	1267427180	19020	19020	19020	19020	14
383	20231010	121300	1267160900	19020	19020	19020	19020	12
384	20231010	121200	1266932660	19030	19020	19030	19020	48
385	20231010	121100	1266019390	19020	19020	19020	19020	92
386	20231010	121000	1264269550	19020	19030	19030	19020	11
387	20231010	120900	1264060320	19020	19020	19020	19020	0
388	20231010	120800	1264060320	19020	19020	19040	19010	485
389	20231010	120700	1254833460	19010	19010	19010	19010	59
390	20231010	120600	1253711870	19010	19010	19010	19010	98
391	20231010	120500	1251848890	19010	19020	19020	19010	237
392	20231010	120400	1247342870	19020	19020	19020	19020	1
393	20231010	120300	1247323850	19020	19020	19020	19020	139
394	20231010	120200	1244680070	19020	19030	19030	19020	77
395	20231010	120100	1243215470	19020	19020	19030	19020	90
396	20231010	120000	1241503280	19040	19010	19040	19010	437
397	20231010	115900	1233195210	19000	19010	19010	19000	117
398	20231010	115800	1230971200	19000	19010	19010	19000	54
399	20231010	115700	1229944760	19010	19010	19010	19010	8
400	20231010	115600	1229792680	19000	19010	19010	19000	118
401	20231010	115500	1227549650	19010	19000	19010	19000	204
402	20231010	115400	1223671710	19000	19000	19010	19000	83
403	20231010	115300	1222094480	19000	19010	19010	19000	22
404	20231010	115200	1221676460	19010	19010	19010	19010	5
405	20231010	115100	1221581410	19010	19020	19020	19010	955
406	20231010	115000	1203425220	19020	19030	19030	19020	1041
407	20231010	114900	1183624240	19030	19040	19040	19030	645
408	20231010	114800	1171349560	19030	19030	19030	19030	111
409	20231010	114700	1169237230	19040	19040	19040	19030	45
410	20231010	114600	1168380600	19040	19040	19040	19040	171
411	20231010	114500	1165124760	19050	19040	19050	19040	11
412	20231010	114400	1164915310	19040	19040	19050	19040	265
413	20231010	114300	1159869400	19040	19040	19040	19040	132
414	20231010	114200	1157356120	19040	19050	19050	19040	87
415	20231010	114100	1155698800	19050	19040	19050	19040	29
416	20231010	114000	1155146620	19050	19050	19050	19040	436
417	20231010	113900	1146843080	19050	19050	19050	19050	10
418	20231010	113800	1146652580	19050	19060	19060	19050	96
419	20231010	113700	1144822980	19060	19070	19070	19060	57
420	20231010	113600	1143736260	19060	19060	19060	19060	0
421	20231010	113500	1143736260	19060	19060	19060	19060	41
422	20231010	113400	1142954800	19060	19060	19060	19060	12
423	20231010	113300	1142726080	19070	19090	19090	19070	492
424	20231010	113200	1133339060	19100	19090	19100	19090	21
425	20231010	113100	1132938110	19100	19050	19100	19050	1285
426	20231010	113000	1108434310	19040	19050	19050	19040	85
427	20231010	112900	1106815170	19040	19040	19040	19040	15
428	20231010	112800	1106529570	19050	19050	19050	19050	0
429	20231010	112700	1106529570	19050	19040	19050	19040	15
430	20231010	112600	1106243920	19050	19040	19050	19040	99
431	20231010	112500	1104358730	19040	19040	19040	19040	30
432	20231010	112400	1103787530	19040	19040	19040	19040	84
433	20231010	112300	1102188170	19050	19040	19050	19040	48
434	20231010	112200	1101273940	19040	19040	19040	19040	1
435	20231010	112100	1101254900	19040	19040	19050	19040	58
436	20231010	112000	1100150180	19040	19040	19050	19040	35
437	20231010	111900	1099483770	19050	19050	19050	19040	74
438	20231010	111800	1098074580	19040	19040	19040	19040	9
439	20231010	111700	1097903220	19040	19040	19040	19040	177
440	20231010	111600	1094533140	19050	19040	19050	19040	32
441	20231010	111500	1093923550	19050	19050	19050	19050	21
442	20231010	111400	1093523500	19040	19040	19040	19040	16
443	20231010	111300	1093218860	19040	19040	19040	19040	23
444	20231010	111200	1092780940	19050	19050	19050	19050	21
445	20231010	111100	1092380890	19040	19040	19040	19040	55
446	20231010	111000	1091333690	19040	19050	19050	19040	169
447	20231010	110900	1088115840	19050	19050	19050	19050	27
448	20231010	110800	1087601490	19050	19050	19050	19050	174
449	20231010	110700	1084286790	19050	19060	19060	19050	16
450	20231010	110600	1083981980	19050	19050	19060	19050	87
451	20231010	110500	1082324610	19060	19060	19060	19060	26
452	20231010	110400	1081829050	19050	19050	19050	19050	116
453	20231010	110300	1079619250	19050	19070	19070	19050	153
454	20231010	110200	1076703950	19060	19060	19060	19050	361
455	20231010	110100	1069823310	19050	19040	19050	19040	531
456	20231010	110000	1059711370	19040	19030	19040	19030	12
457	20231010	105900	1059483000	19040	19040	19040	19040	25
458	20231010	105800	1059007000	19040	19030	19040	19030	40
459	20231010	105700	1058245560	19030	19040	19040	19030	181
460	20231010	105600	1054801090	19030	19030	19030	19030	166
461	20231010	105500	1051642110	19030	19040	19040	19030	402
462	20231010	105400	1043988720	19040	19040	19040	19040	75
463	20231010	105300	1042560720	19040	19040	19040	19040	224
464	20231010	105200	1038295760	19040	19040	19040	19040	28
465	20231010	105100	1037762640	19050	19040	19050	19040	150
466	20231010	105000	1034906440	19050	19060	19060	19050	306
467	20231010	104900	1029077120	19050	19050	19050	19050	24
468	20231010	104800	1028619920	19060	19060	19060	19060	32
469	20231010	104700	1028010000	19060	19060	19060	19060	215
470	20231010	104600	1023912100	19060	19070	19070	19060	29
471	20231010	104500	1023359340	19060	19060	19060	19060	1
472	20231010	104400	1023340280	19070	19070	19070	19070	31
473	20231010	104300	1022749110	19070	19070	19070	19070	169
474	20231010	104200	1019526280	19070	19080	19080	19070	14
475	20231010	104100	1019259270	19080	19080	19080	19080	33
476	20231010	104000	1018629630	19080	19090	19100	19080	320
477	20231010	103900	1012521700	19090	19050	19100	19050	505
478	20231010	103800	1002894910	19050	19050	19050	19050	177
479	20231010	103700	999523060	19040	19040	19040	19040	68
480	20231010	103600	998228340	19040	19080	19080	19040	1846
481	20231010	103500	963052750	19080	19080	19080	19080	15
482	20231010	103400	962766550	19080	19090	19100	19080	357
483	20231010	103300	955953280	19090	19090	19090	19090	182
484	20231010	103200	952478900	19090	19090	19090	19090	24
485	20231010	103100	952020740	19100	19100	19100	19090	54
486	20231010	103000	950989510	19090	19100	19100	19090	75
487	20231010	102900	949557670	19100	19090	19100	19090	37
488	20231010	102800	948851310	19090	19120	19120	19090	725
489	20231010	102700	935003670	19120	19120	19120	19120	107
490	20231010	102600	932957830	19120	19130	19130	19120	83
491	20231010	102500	931370570	19120	19140	19140	19120	136
492	20231010	102400	928768730	19140	19160	19160	19140	90
493	20231010	102300	927045710	19150	19170	19170	19150	691
494	20231010	102200	913808550	19170	19180	19180	19170	229
495	20231010	102100	909417130	19190	19180	19190	19180	50
496	20231010	102000	908457830	19180	19180	19180	19180	63
497	20231010	101900	907249490	19190	19190	19200	19190	646
498	20231010	101800	894852530	19190	19180	19200	19180	252
499	20231010	101700	890016530	19180	19180	19180	19180	105
500	20231010	101600	888002630	19180	19160	19180	19160	99
501	20231010	101500	886104150	19180	19170	19180	19170	71
502	20231010	101400	884742660	19170	19160	19170	19160	139
503	20231010	101300	882079230	19160	19160	19160	19160	129
504	20231010	101200	879607590	19150	19170	19170	19150	110
505	20231010	101100	877500210	19160	19150	19170	19150	166
506	20231010	101000	874320280	19150	19140	19150	19140	129
507	20231010	100900	871851120	19140	19140	19140	19140	196
508	20231010	100800	868099680	19140	19150	19150	19140	93
509	20231010	100700	866318840	19150	19160	19160	19150	89
510	20231010	100600	864614310	19150	19160	19160	19150	234
511	20231010	100500	860132360	19150	19160	19160	19150	70
512	20231010	100400	858791630	19160	19160	19160	19160	54
513	20231010	100300	857756990	19160	19160	19160	19150	158
514	20231010	100200	854729870	19180	19190	19190	19180	185
515	20231010	100100	851181270	19180	19170	19190	19170	76
516	20231010	100000	849723690	19170	19170	19170	19160	47
517	20231010	095900	848822950	19160	19160	19160	19160	118
518	20231010	095800	846562070	19170	19180	19180	19170	175
519	20231010	095700	843206810	19180	19180	19180	19170	135
520	20231010	095600	840617660	19190	19150	19190	19150	86
521	20231010	095500	838967900	19150	19120	19150	19120	807
522	20231010	095400	823525320	19130	19120	19130	19120	102
523	20231010	095300	821575060	19130	19140	19140	19130	191
524	20231010	095200	817919880	19140	19140	19140	19130	210
525	20231010	095100	813901770	19140	19140	19140	19130	135
526	20231010	095000	811317980	19140	19130	19140	19130	123
527	20231010	094900	808964520	19130	19130	19130	19130	111
528	20231010	094800	806841090	19120	19120	19130	19120	78
529	20231010	094700	805349580	19120	19120	19130	19120	291
530	20231010	094600	799785340	19130	19130	19130	19120	224
531	20231010	094500	795500840	19140	19130	19140	19130	343
532	20231010	094400	788938940	19130	19150	19150	19130	327
533	20231010	094300	782683020	19150	19120	19150	19120	131
534	20231010	094200	780176200	19120	19090	19120	19090	986
535	20231010	094100	761351940	19090	19090	19090	19080	279
536	20231010	094000	756026080	19090	19100	19100	19090	78
537	20231010	093900	754537030	19100	19110	19110	19100	612
538	20231010	093800	742847330	19120	19110	19120	19100	277
539	20231010	093700	737554340	19110	19120	19130	19110	570
540	20231010	093600	726656960	19110	19130	19140	19110	668
541	20231010	093500	713884240	19130	19180	19180	19130	845
542	20231010	093400	697702730	19180	19180	19190	19180	437
543	20231010	093300	689321060	19190	19220	19220	19190	839
544	20231010	093200	673207320	19240	19230	19240	19230	677
545	20231010	093100	660182120	19240	19260	19260	19240	395
546	20231010	093000	652577740	19270	19260	19270	19260	21
547	20231010	092900	652173130	19260	19290	19290	19260	2070
548	20231010	092800	612261570	19280	19300	19300	19280	460
549	20231010	092700	603388420	19300	19290	19300	19280	481
550	20231010	092600	594107160	19290	19280	19300	19280	872
551	20231010	092500	577285040	19290	19270	19290	19270	319
552	20231010	092400	571134570	19280	19250	19280	19250	950
553	20231010	092300	552841900	19250	19250	19250	19240	1208
554	20231010	092200	529590980	19250	19250	19250	19240	200
555	20231010	092100	525741110	19250	19230	19250	19230	529
556	20231010	092000	515563650	19230	19220	19230	19220	266
557	20231010	091900	510448720	19220	19220	19220	19220	290
558	20231010	091800	504874920	19230	19240	19250	19220	603
559	20231010	091700	493275220	19240	19250	19260	19240	384
560	20231010	091600	485884120	19250	19250	19260	19250	306
561	20231010	091500	479993600	19250	19290	19290	19250	1161
562	20231010	091400	457622750	19290	19290	19290	19280	471
563	20231010	091300	448540810	19290	19300	19300	19290	595
564	20231010	091200	437060510	19290	19290	19290	19280	752
565	20231010	091100	422556730	19290	19280	19290	19280	1000
566	20231010	091000	403273580	19270	19240	19270	19240	1597
567	20231010	090900	372521620	19250	19230	19250	19200	1845
568	20231010	090800	337032260	19230	19210	19230	19210	3137
569	20231010	090700	276754740	19210	19190	19220	19190	3975
570	20231010	090600	200448090	19180	19160	19200	19160	2698
571	20231010	090500	148691670	19160	19130	19170	19130	1558
572	20231010	090400	118849620	19130	19130	19130	19120	1283
573	20231010	090300	94307320	19130	19120	19140	19100	862
574	20231010	090200	77822360	19120	19150	19160	19120	544
575	20231010	090100	67405910	19160	19130	19160	19110	1331
576	20231010	090000	41933880	19130	19150	19160	19100	2190