KissMeData/110990/min/candle-20231020.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231020	195300	15340566380	16640	16640	16640	16640	15098
3	20231020	195200	15340566380	16640	16640	16640	16640	0
4	20231020	195100	15340566380	16640	16640	16640	16640	0
5	20231020	195000	15340566380	16640	16640	16640	16640	0
6	20231020	194900	15340566380	16640	16640	16640	16640	0
7	20231020	194800	15340566380	16640	16640	16640	16640	0
8	20231020	194700	15340566380	16640	16640	16640	16640	0
9	20231020	194600	15340566380	16640	16640	16640	16640	0
10	20231020	194500	15340566380	16640	16640	16640	16640	0
11	20231020	194400	15340566380	16640	16640	16640	16640	0
12	20231020	194300	15340566380	16640	16640	16640	16640	0
13	20231020	194200	15340566380	16640	16640	16640	16640	0
14	20231020	194100	15340566380	16640	16640	16640	16640	0
15	20231020	194000	15340566380	16640	16640	16640	16640	0
16	20231020	193900	15340566380	16640	16640	16640	16640	0
17	20231020	193800	15340566380	16640	16640	16640	16640	0
18	20231020	193700	15340566380	16640	16640	16640	16640	0
19	20231020	193600	15340566380	16640	16640	16640	16640	0
20	20231020	193500	15340566380	16640	16640	16640	16640	0
21	20231020	193400	15340566380	16640	16640	16640	16640	0
22	20231020	193300	15340566380	16640	16640	16640	16640	0
23	20231020	193200	15340566380	16640	16640	16640	16640	0
24	20231020	193100	15340566380	16640	16640	16640	16640	0
25	20231020	193000	15340566380	16640	16640	16640	16640	0
26	20231020	192900	15340566380	16640	16640	16640	16640	0
27	20231020	192800	15340566380	16640	16640	16640	16640	0
28	20231020	192700	15340566380	16640	16640	16640	16640	0
29	20231020	192600	15340566380	16640	16640	16640	16640	0
30	20231020	192500	15340566380	16640	16640	16640	16640	0
31	20231020	192400	15340566380	16640	16640	16640	16640	0
32	20231020	192300	15340566380	16640	16640	16640	16640	15098
33	20231020	192200	15340566380	16640	16640	16640	16640	0
34	20231020	192100	15340566380	16640	16640	16640	16640	0
35	20231020	192000	15340566380	16640	16640	16640	16640	0
36	20231020	191900	15340566380	16640	16640	16640	16640	0
37	20231020	191800	15340566380	16640	16640	16640	16640	0
38	20231020	191700	15340566380	16640	16640	16640	16640	0
39	20231020	191600	15340566380	16640	16640	16640	16640	0
40	20231020	191500	15340566380	16640	16640	16640	16640	0
41	20231020	191400	15340566380	16640	16640	16640	16640	0
42	20231020	191300	15340566380	16640	16640	16640	16640	0
43	20231020	191200	15340566380	16640	16640	16640	16640	0
44	20231020	191100	15340566380	16640	16640	16640	16640	0
45	20231020	191000	15340566380	16640	16640	16640	16640	0
46	20231020	190900	15340566380	16640	16640	16640	16640	0
47	20231020	190800	15340566380	16640	16640	16640	16640	0
48	20231020	190700	15340566380	16640	16640	16640	16640	0
49	20231020	190600	15340566380	16640	16640	16640	16640	0
50	20231020	190500	15340566380	16640	16640	16640	16640	0
51	20231020	190400	15340566380	16640	16640	16640	16640	0
52	20231020	190300	15340566380	16640	16640	16640	16640	0
53	20231020	190200	15340566380	16640	16640	16640	16640	0
54	20231020	190100	15340566380	16640	16640	16640	16640	0
55	20231020	190000	15340566380	16640	16640	16640	16640	0
56	20231020	185900	15340566380	16640	16640	16640	16640	0
57	20231020	185800	15340566380	16640	16640	16640	16640	0
58	20231020	185700	15340566380	16640	16640	16640	16640	0
59	20231020	185600	15340566380	16640	16640	16640	16640	0
60	20231020	185500	15340566380	16640	16640	16640	16640	0
61	20231020	185400	15340566380	16640	16640	16640	16640	0
62	20231020	185300	15340566380	16640	16640	16640	16640	15098
63	20231020	185200	15340566380	16640	16640	16640	16640	0
64	20231020	185100	15340566380	16640	16640	16640	16640	0
65	20231020	185000	15340566380	16640	16640	16640	16640	0
66	20231020	184900	15340566380	16640	16640	16640	16640	0
67	20231020	184800	15340566380	16640	16640	16640	16640	0
68	20231020	184700	15340566380	16640	16640	16640	16640	0
69	20231020	184600	15340566380	16640	16640	16640	16640	0
70	20231020	184500	15340566380	16640	16640	16640	16640	0
71	20231020	184400	15340566380	16640	16640	16640	16640	0
72	20231020	184300	15340566380	16640	16640	16640	16640	0
73	20231020	184200	15340566380	16640	16640	16640	16640	0
74	20231020	184100	15340566380	16640	16640	16640	16640	0
75	20231020	184000	15340566380	16640	16640	16640	16640	0
76	20231020	183900	15340566380	16640	16640	16640	16640	0
77	20231020	183800	15340566380	16640	16640	16640	16640	0
78	20231020	183700	15340566380	16640	16640	16640	16640	0
79	20231020	183600	15340566380	16640	16640	16640	16640	0
80	20231020	183500	15340566380	16640	16640	16640	16640	0
81	20231020	183400	15340566380	16640	16640	16640	16640	0
82	20231020	183300	15340566380	16640	16640	16640	16640	0
83	20231020	183200	15340566380	16640	16640	16640	16640	0
84	20231020	183100	15340566380	16640	16640	16640	16640	0
85	20231020	183000	15340566380	16640	16640	16640	16640	0
86	20231020	182900	15340566380	16640	16640	16640	16640	0
87	20231020	182800	15340566380	16640	16640	16640	16640	0
88	20231020	182700	15340566380	16640	16640	16640	16640	0
89	20231020	182600	15340566380	16640	16640	16640	16640	0
90	20231020	182500	15340566380	16640	16640	16640	16640	0
91	20231020	182400	15340566380	16640	16640	16640	16640	0
92	20231020	182300	15340566380	16640	16640	16640	16640	15098
93	20231020	182200	15340566380	16640	16640	16640	16640	0
94	20231020	182100	15340566380	16640	16640	16640	16640	0
95	20231020	182000	15340566380	16640	16640	16640	16640	0
96	20231020	181900	15340566380	16640	16640	16640	16640	0
97	20231020	181800	15340566380	16640	16640	16640	16640	0
98	20231020	181700	15340566380	16640	16640	16640	16640	0
99	20231020	181600	15340566380	16640	16640	16640	16640	0
100	20231020	181500	15340566380	16640	16640	16640	16640	0
101	20231020	181400	15340566380	16640	16640	16640	16640	0
102	20231020	181300	15340566380	16640	16640	16640	16640	0
103	20231020	181200	15340566380	16640	16640	16640	16640	0
104	20231020	181100	15340566380	16640	16640	16640	16640	0
105	20231020	181000	15340566380	16640	16640	16640	16640	0
106	20231020	180900	15340566380	16640	16640	16640	16640	0
107	20231020	180800	15340566380	16640	16640	16640	16640	0
108	20231020	180700	15340566380	16640	16640	16640	16640	0
109	20231020	180600	15340566380	16640	16640	16640	16640	0
110	20231020	180500	15340566380	16640	16640	16640	16640	0
111	20231020	180400	15340566380	16640	16640	16640	16640	0
112	20231020	180300	15340566380	16640	16640	16640	16640	0
113	20231020	180200	15340566380	16640	16640	16640	16640	0
114	20231020	180100	15340566380	16640	16640	16640	16640	0
115	20231020	180000	15340566380	16640	16640	16640	16640	0
116	20231020	175900	15340566380	16640	16640	16640	16640	0
117	20231020	175800	15340566380	16640	16640	16640	16640	0
118	20231020	175700	15340566380	16640	16640	16640	16640	0
119	20231020	175600	15340566380	16640	16640	16640	16640	0
120	20231020	175500	15340566380	16640	16640	16640	16640	0
121	20231020	175400	15340566380	16640	16640	16640	16640	0
122	20231020	175300	15340566380	16640	16640	16640	16640	15098
123	20231020	175200	15340566380	16640	16640	16640	16640	0
124	20231020	175100	15340566380	16640	16640	16640	16640	0
125	20231020	175000	15340566380	16640	16640	16640	16640	0
126	20231020	174900	15340566380	16640	16640	16640	16640	0
127	20231020	174800	15340566380	16640	16640	16640	16640	0
128	20231020	174700	15340566380	16640	16640	16640	16640	0
129	20231020	174600	15340566380	16640	16640	16640	16640	0
130	20231020	174500	15340566380	16640	16640	16640	16640	0
131	20231020	174400	15340566380	16640	16640	16640	16640	0
132	20231020	174300	15340566380	16640	16640	16640	16640	0
133	20231020	174200	15340566380	16640	16640	16640	16640	0
134	20231020	174100	15340566380	16640	16640	16640	16640	0
135	20231020	174000	15340566380	16640	16640	16640	16640	0
136	20231020	173900	15340566380	16640	16640	16640	16640	0
137	20231020	173800	15340566380	16640	16640	16640	16640	0
138	20231020	173700	15340566380	16640	16640	16640	16640	0
139	20231020	173600	15340566380	16640	16640	16640	16640	0
140	20231020	173500	15340566380	16640	16640	16640	16640	0
141	20231020	173400	15340566380	16640	16640	16640	16640	0
142	20231020	173300	15340566380	16640	16640	16640	16640	0
143	20231020	173200	15340566380	16640	16640	16640	16640	0
144	20231020	173100	15340566380	16640	16640	16640	16640	0
145	20231020	173000	15340566380	16640	16640	16640	16640	0
146	20231020	172900	15340566380	16640	16640	16640	16640	0
147	20231020	172800	15340566380	16640	16640	16640	16640	0
148	20231020	172700	15340566380	16640	16640	16640	16640	0
149	20231020	172600	15340566380	16640	16640	16640	16640	0
150	20231020	172500	15340566380	16640	16640	16640	16640	0
151	20231020	172400	15340566380	16640	16640	16640	16640	0
152	20231020	172300	15340566380	16640	16640	16640	16640	15098
153	20231020	172200	15340566380	16640	16640	16640	16640	0
154	20231020	172100	15340566380	16640	16640	16640	16640	0
155	20231020	172000	15340566380	16640	16640	16640	16640	0
156	20231020	171900	15340566380	16640	16640	16640	16640	0
157	20231020	171800	15340566380	16640	16640	16640	16640	0
158	20231020	171700	15340566380	16640	16640	16640	16640	0
159	20231020	171600	15340566380	16640	16640	16640	16640	0
160	20231020	171500	15340566380	16640	16640	16640	16640	0
161	20231020	171400	15340566380	16640	16640	16640	16640	0
162	20231020	171300	15340566380	16640	16640	16640	16640	0
163	20231020	171200	15340566380	16640	16640	16640	16640	0
164	20231020	171100	15340566380	16640	16640	16640	16640	0
165	20231020	171000	15340566380	16640	16640	16640	16640	0
166	20231020	170900	15340566380	16640	16640	16640	16640	0
167	20231020	170800	15340566380	16640	16640	16640	16640	0
168	20231020	170700	15340566380	16640	16640	16640	16640	0
169	20231020	170600	15340566380	16640	16640	16640	16640	0
170	20231020	170500	15340566380	16640	16640	16640	16640	0
171	20231020	170400	15340566380	16640	16640	16640	16640	0
172	20231020	170300	15340566380	16640	16640	16640	16640	0
173	20231020	170200	15340566380	16640	16640	16640	16640	0
174	20231020	170100	15340566380	16640	16640	16640	16640	0
175	20231020	170000	15340566380	16640	16640	16640	16640	0
176	20231020	165900	15340566380	16640	16640	16640	16640	0
177	20231020	165800	15340566380	16640	16640	16640	16640	0
178	20231020	165700	15340566380	16640	16640	16640	16640	0
179	20231020	165600	15340566380	16640	16640	16640	16640	0
180	20231020	165500	15340566380	16640	16640	16640	16640	0
181	20231020	165400	15340566380	16640	16640	16640	16640	0
182	20231020	165300	15340566380	16640	16640	16640	16640	15098
183	20231020	165200	15340566380	16640	16640	16640	16640	0
184	20231020	165100	15340566380	16640	16640	16640	16640	0
185	20231020	165000	15340566380	16640	16640	16640	16640	0
186	20231020	164900	15340566380	16640	16640	16640	16640	0
187	20231020	164800	15340566380	16640	16640	16640	16640	0
188	20231020	164700	15340566380	16640	16640	16640	16640	0
189	20231020	164600	15340566380	16640	16640	16640	16640	0
190	20231020	164500	15340566380	16640	16640	16640	16640	0
191	20231020	164400	15340566380	16640	16640	16640	16640	0
192	20231020	164300	15340566380	16640	16640	16640	16640	0
193	20231020	164200	15340566380	16640	16640	16640	16640	0
194	20231020	164100	15340566380	16640	16640	16640	16640	0
195	20231020	164000	15340566380	16640	16640	16640	16640	0
196	20231020	163900	15340566380	16640	16640	16640	16640	0
197	20231020	163800	15340566380	16640	16640	16640	16640	0
198	20231020	163700	15340566380	16640	16640	16640	16640	0
199	20231020	163600	15340566380	16640	16640	16640	16640	0
200	20231020	163500	15340566380	16640	16640	16640	16640	0
201	20231020	163400	15340566380	16640	16640	16640	16640	0
202	20231020	163300	15340566380	16640	16640	16640	16640	0
203	20231020	163200	15340566380	16640	16640	16640	16640	0
204	20231020	163100	15340566380	16640	16640	16640	16640	0
205	20231020	163000	15340566380	16640	16640	16640	16640	0
206	20231020	162900	15340566380	16640	16640	16640	16640	0
207	20231020	162800	15340566380	16640	16640	16640	16640	0
208	20231020	162700	15340566380	16640	16640	16640	16640	0
209	20231020	162600	15340566380	16640	16640	16640	16640	0
210	20231020	162500	15340566380	16640	16640	16640	16640	0
211	20231020	162400	15340566380	16640	16640	16640	16640	0
212	20231020	162300	15340566380	16640	16640	16640	16640	15098
213	20231020	162200	15340566380	16640	16640	16640	16640	0
214	20231020	162100	15340566380	16640	16640	16640	16640	0
215	20231020	162000	15340566380	16640	16640	16640	16640	0
216	20231020	161900	15340566380	16640	16640	16640	16640	0
217	20231020	161800	15340566380	16640	16640	16640	16640	0
218	20231020	161700	15340566380	16640	16640	16640	16640	0
219	20231020	161600	15340566380	16640	16640	16640	16640	0
220	20231020	161500	15340566380	16640	16640	16640	16640	0
221	20231020	161400	15340566380	16640	16640	16640	16640	0
222	20231020	161300	15340566380	16640	16640	16640	16640	0
223	20231020	161200	15340566380	16640	16640	16640	16640	0
224	20231020	161100	15340566380	16640	16640	16640	16640	0
225	20231020	161000	15340566380	16640	16640	16640	16640	0
226	20231020	160900	15340566380	16640	16640	16640	16640	0
227	20231020	160800	15340566380	16640	16640	16640	16640	0
228	20231020	160700	15340566380	16640	16640	16640	16640	0
229	20231020	160600	15340566380	16640	16640	16640	16640	0
230	20231020	160500	15340566380	16640	16640	16640	16640	0
231	20231020	160400	15340566380	16640	16640	16640	16640	0
232	20231020	160300	15340566380	16640	16640	16640	16640	0
233	20231020	160200	15340566380	16640	16640	16640	16640	0
234	20231020	160100	15340566380	16640	16640	16640	16640	0
235	20231020	160000	15340566380	16640	16640	16640	16640	0
236	20231020	155900	15340566380	16640	16640	16640	16640	0
237	20231020	155800	15340566380	16640	16640	16640	16640	0
238	20231020	155700	15340566380	16640	16640	16640	16640	0
239	20231020	155600	15340566380	16640	16640	16640	16640	0
240	20231020	155500	15340566380	16640	16640	16640	16640	0
241	20231020	155400	15340566380	16640	16640	16640	16640	0
242	20231020	155300	15340566380	16640	16640	16640	16640	15098
243	20231020	155200	15340566380	16640	16640	16640	16640	0
244	20231020	155100	15340566380	16640	16640	16640	16640	0
245	20231020	155000	15340566380	16640	16640	16640	16640	0
246	20231020	154900	15340566380	16640	16640	16640	16640	0
247	20231020	154800	15340566380	16640	16640	16640	16640	0
248	20231020	154700	15340566380	16640	16640	16640	16640	0
249	20231020	154600	15340566380	16640	16640	16640	16640	0
250	20231020	154500	15340566380	16640	16640	16640	16640	0
251	20231020	154400	15340566380	16640	16640	16640	16640	0
252	20231020	154300	15340566380	16640	16640	16640	16640	0
253	20231020	154200	15340566380	16640	16640	16640	16640	0
254	20231020	154100	15340566380	16640	16640	16640	16640	0
255	20231020	154000	15340566380	16640	16640	16640	16640	0
256	20231020	153900	15340566380	16640	16640	16640	16640	0
257	20231020	153800	15340566380	16640	16640	16640	16640	0
258	20231020	153700	15340566380	16640	16640	16640	16640	0
259	20231020	153600	15340566380	16640	16640	16640	16640	0
260	20231020	153500	15340566380	16640	16640	16640	16640	0
261	20231020	153400	15340566380	16640	16640	16640	16640	0
262	20231020	153300	15340566380	16640	16640	16640	16640	0
263	20231020	153200	15340566380	16640	16640	16640	16640	0
264	20231020	153100	15340566380	16640	16640	16640	16640	0
265	20231020	153000	15340566380	16640	16640	16640	16640	15098
266	20231020	152900	15089335660	16620	16620	16620	16620	0
267	20231020	152800	15089335660	16620	16620	16620	16620	0
268	20231020	152700	15089335660	16620	16620	16620	16620	0
269	20231020	152600	15089335660	16620	16620	16620	16620	0
270	20231020	152500	15089335660	16620	16620	16620	16620	0
271	20231020	152400	15089335660	16620	16620	16620	16620	0
272	20231020	152300	15089335660	16620	16620	16620	16620	0
273	20231020	152200	15089335660	16620	16620	16620	16620	0
274	20231020	152100	15089335660	16620	16620	16620	16620	0
275	20231020	152000	15089335660	16620	16620	16620	16620	0
276	20231020	151900	15089335660	16620	16600	16630	16550	3437
277	20231020	151800	15032311700	16610	16640	16640	16600	4712
278	20231020	151700	14954050130	16640	16620	16670	16600	4233
279	20231020	151600	14883657420	16620	16630	16630	16620	498
280	20231020	151500	14875376510	16630	16630	16670	16630	721
281	20231020	151400	14863376720	16620	16690	16690	16620	1369
282	20231020	151300	14840600390	16690	16720	16720	16690	394
283	20231020	151200	14834020850	16670	16650	16710	16590	2503
284	20231020	151100	14792339500	16650	16610	16650	16600	899
285	20231020	151000	14777395040	16610	16620	16630	16530	4957
286	20231020	150900	14695180400	16620	16660	16660	16620	1384
287	20231020	150800	14672164720	16640	16620	16740	16610	2824
288	20231020	150700	14625088550	16610	16640	16640	16600	4140
289	20231020	150600	14556287780	16650	16680	16680	16640	2690
290	20231020	150500	14511463070	16670	16680	16710	16670	1971
291	20231020	150400	14478583390	16690	16690	16720	16670	1251
292	20231020	150300	14457708770	16700	16700	16740	16700	4248
293	20231020	150200	14386728380	16670	16720	16740	16660	1791
294	20231020	150100	14356835750	16700	16710	16760	16650	2945
295	20231020	150000	14307554170	16690	16600	16690	16600	5500
296	20231020	145900	14216193960	16600	16700	16710	16600	3917
297	20231020	145800	14151055150	16710	16710	16710	16700	724
298	20231020	145700	14138959620	16710	16720	16720	16690	711
299	20231020	145600	14127082550	16720	16770	16770	16710	733
300	20231020	145500	14114805540	16780	16830	16830	16770	454
301	20231020	145400	14107182580	16830	16760	16830	16740	2653
302	20231020	145300	14062629470	16740	16620	16780	16620	8697
303	20231020	145200	13917225870	16620	16740	16740	16620	10786
304	20231020	145100	13737168400	16740	16750	16770	16740	1084
305	20231020	145000	13719013990	16750	16750	16760	16740	1826
306	20231020	144900	13688436100	16750	16760	16780	16750	1422
307	20231020	144800	13664597250	16750	16760	16790	16750	827
308	20231020	144700	13650739760	16750	16780	16780	16750	2007
309	20231020	144600	13617104270	16780	16790	16840	16780	503
310	20231020	144500	13608660690	16790	16770	16840	16750	2079
311	20231020	144400	13573734260	16750	16780	16790	16740	1976
312	20231020	144300	13540635090	16770	16810	16860	16750	8893
313	20231020	144200	13391405590	16810	16840	16890	16810	767
314	20231020	144100	13378488000	16840	16830	16840	16800	4696
315	20231020	144000	13299544960	16840	16830	16840	16830	584
316	20231020	143900	13289715250	16830	16850	16870	16830	904
317	20231020	143800	13274494090	16850	16840	16890	16840	243
318	20231020	143700	13270396160	16900	16850	16900	16840	1534
319	20231020	143600	13244502830	16850	16880	16900	16850	4248
320	20231020	143500	13172787490	16890	16900	16910	16880	2200
321	20231020	143400	13135624450	16910	16910	16910	16900	396
322	20231020	143300	13128928770	16910	16950	16950	16910	1604
323	20231020	143200	13101784340	16950	16990	17000	16950	2161
324	20231020	143100	13065086850	17000	17000	17000	17000	879
325	20231020	143000	13050143850	17000	17020	17020	17000	137
326	20231020	142900	13047812720	17020	17040	17040	17020	180
327	20231020	142800	13044746890	17080	17040	17130	17040	2381
328	20231020	142700	13004037320	17040	16990	17040	16990	929
329	20231020	142600	12988235370	16990	17010	17010	16990	1043
330	20231020	142500	12970506680	17010	17020	17030	17000	327
331	20231020	142400	12964945700	17010	17020	17020	17000	791
332	20231020	142300	12951490710	17030	17040	17050	17030	276
333	20231020	142200	12946785840	17040	17060	17090	17040	1226
334	20231020	142100	12925883830	17050	17040	17120	17040	3610
335	20231020	142000	12864283500	17000	16960	17040	16960	2241
336	20231020	141900	12826182290	16950	16940	16960	16940	304
337	20231020	141800	12821030410	16930	16920	17000	16920	1838
338	20231020	141700	12789869870	16920	16890	16920	16890	1659
339	20231020	141600	12761826400	16880	16830	16890	16810	2828
340	20231020	141500	12714210650	16810	16870	16890	16800	9046
341	20231020	141400	12562096220	16870	16900	16900	16870	5006
342	20231020	141300	12477517420	16900	16950	16950	16900	5857
343	20231020	141200	12378382460	16950	17020	17020	16950	3207
344	20231020	141100	12323897630	17020	17000	17030	17000	1085
345	20231020	141000	12305442430	17010	16990	17050	16990	1294
346	20231020	140900	12283421660	16990	16950	17000	16950	1984
347	20231020	140800	12249729300	16950	16940	16980	16930	2579
348	20231020	140700	12206036880	16950	17020	17030	16930	8001
349	20231020	140600	12070106340	17020	17050	17050	17020	1063
350	20231020	140500	12052007300	17050	17050	17070	17040	1877
351	20231020	140400	12020005360	17050	17070	17090	17040	3078
352	20231020	140300	11967507880	17070	17130	17130	17070	4387
353	20231020	140200	11892473470	17140	17110	17140	17110	1518
354	20231020	140100	11866486520	17120	17150	17150	17110	1231
355	20231020	140000	11845397330	17150	17180	17190	17150	1823
356	20231020	135900	11814100840	17180	17280	17280	17180	4940
357	20231020	135800	11729001710	17280	17290	17290	17280	230
358	20231020	135700	11725026060	17280	17290	17300	17280	781
359	20231020	135600	11711522050	17290	17330	17330	17280	2688
360	20231020	135500	11665024790	17320	17330	17340	17320	1628
361	20231020	135400	11636820130	17330	17410	17410	17330	1537
362	20231020	135300	11610125650	17420	17390	17420	17380	733
363	20231020	135200	11597375960	17380	17420	17440	17380	2879
364	20231020	135100	11547289410	17410	17410	17440	17410	2332
365	20231020	135000	11506643740	17420	17430	17430	17410	1167
366	20231020	134900	11486318730	17430	17450	17460	17430	3289
367	20231020	134800	11428955600	17450	17440	17450	17440	300
368	20231020	134700	11423722230	17440	17460	17470	17440	2959
369	20231020	134600	11372042550	17450	17410	17450	17410	1944
370	20231020	134500	11338157310	17410	17430	17440	17410	1732
371	20231020	134400	11307964650	17430	17420	17430	17390	1192
372	20231020	134300	11287195080	17420	17390	17420	17390	1489
373	20231020	134200	11261259500	17390	17370	17420	17370	5910
374	20231020	134100	11158447590	17380	17360	17380	17360	2224
375	20231020	134000	11119819330	17360	17340	17360	17290	5761
376	20231020	133900	11020061240	17340	17310	17340	17300	1375
377	20231020	133800	10996260160	17310	17340	17350	17310	1523
378	20231020	133700	10969860720	17340	17350	17360	17330	1427
379	20231020	133600	10945112120	17350	17350	17380	17350	1608
380	20231020	133500	10917190870	17350	17350	17390	17320	2102
381	20231020	133400	10880686450	17310	17310	17360	17290	3084
382	20231020	133300	10827242300	17270	17290	17310	17270	5213
383	20231020	133200	10737136270	17290	17300	17300	17260	780
384	20231020	133100	10723660870	17300	17300	17310	17300	904
385	20231020	133000	10708018090	17300	17250	17300	17250	3361
386	20231020	132900	10649972300	17270	17300	17300	17250	452
387	20231020	132800	10642162240	17300	17340	17340	17300	371
388	20231020	132700	10635743420	17340	17320	17340	17280	551
389	20231020	132600	10626203240	17320	17270	17330	17270	810
390	20231020	132500	10612179890	17270	17240	17270	17220	832
391	20231020	132400	10597832820	17220	17220	17220	17210	1384
392	20231020	132300	10574000760	17220	17210	17220	17210	770
393	20231020	132200	10560747780	17210	17210	17220	17200	352
394	20231020	132100	10554690410	17200	17200	17200	17200	10
395	20231020	132000	10554518410	17210	17190	17210	17190	78
396	20231020	131900	10553177280	17190	17230	17230	17190	141
397	20231020	131800	10550752630	17230	17190	17230	17190	745
398	20231020	131700	10537941440	17190	17200	17200	17190	627
399	20231020	131600	10527157630	17210	17230	17230	17210	90
400	20231020	131500	10525607360	17230	17210	17230	17210	297
401	20231020	131400	10520493810	17200	17210	17210	17200	243
402	20231020	131300	10516313090	17220	17210	17220	17200	207
403	20231020	131200	10512750690	17180	17210	17210	17180	202
404	20231020	131100	10509278830	17210	17180	17210	17180	204
405	20231020	131000	10505770740	17180	17220	17240	17160	173
406	20231020	130900	10502797080	17250	17220	17250	17120	916
407	20231020	130800	10487045580	17220	17320	17320	17220	3909
408	20231020	130700	10419443040	17320	17370	17370	17320	3271
409	20231020	130600	10362725520	17370	17360	17370	17350	683
410	20231020	130500	10350868160	17360	17360	17360	17350	394
411	20231020	130400	10344028880	17360	17350	17370	17340	1138
412	20231020	130300	10324275490	17360	17310	17360	17310	1184
413	20231020	130200	10303760760	17310	17320	17320	17310	256
414	20231020	130100	10299328900	17320	17330	17350	17320	481
415	20231020	130000	10290993030	17320	17310	17320	17310	63
416	20231020	125900	10289902390	17310	17340	17340	17310	736
417	20231020	125800	10277152660	17360	17340	17360	17320	614
418	20231020	125700	10266501690	17340	17350	17350	17310	1003
419	20231020	125600	10249108480	17350	17340	17350	17330	1256
420	20231020	125500	10227322720	17340	17350	17350	17330	230
421	20231020	125400	10223334410	17350	17340	17350	17330	943
422	20231020	125300	10206984500	17350	17360	17360	17350	1587
423	20231020	125200	10179446080	17350	17240	17350	17240	1452
424	20231020	125100	10154279380	17270	17220	17270	17220	342
425	20231020	125000	10148378080	17250	17160	17250	17160	1693
426	20231020	124900	10119267190	17100	17160	17170	17100	360
427	20231020	124800	10113094610	17170	17140	17170	17090	1293
428	20231020	124700	10090969210	17150	17170	17170	17150	95
429	20231020	124600	10089339210	17160	17190	17190	17160	71
430	20231020	124500	10088119730	17190	17120	17190	17120	342
431	20231020	124400	10082247500	17120	17140	17140	17120	214
432	20231020	124300	10078582680	17120	17120	17140	17110	445
433	20231020	124200	10070964740	17120	17110	17120	17100	235
434	20231020	124100	10066943890	17120	17130	17130	17120	268
435	20231020	124000	10062354570	17140	17170	17180	17130	172
436	20231020	123900	10059406490	17140	17160	17170	17140	441
437	20231020	123800	10051841560	17170	17190	17200	17160	1107
438	20231020	123700	10032831460	17200	17250	17260	17200	1563
439	20231020	123600	10005945840	17250	17270	17270	17210	1515
440	20231020	123500	9979834870	17250	17280	17280	17250	1312
441	20231020	123400	9957188880	17290	17280	17290	17270	359
442	20231020	123300	9950986960	17280	17290	17290	17280	503
443	20231020	123200	9942294720	17290	17300	17300	17290	33
444	20231020	123100	9941723940	17290	17270	17350	17270	140
445	20231020	123000	9939301980	17270	17260	17270	17260	159
446	20231020	122900	9936556100	17270	17290	17290	17260	347
447	20231020	122800	9930559040	17300	17280	17300	17280	91
448	20231020	122700	9928985900	17280	17270	17300	17260	315
449	20231020	122600	9923544530	17260	17250	17280	17250	158
450	20231020	122500	9920815670	17250	17260	17300	17250	243
451	20231020	122400	9916621310	17310	17280	17310	17260	568
452	20231020	122300	9906809110	17280	17270	17280	17270	37
453	20231020	122200	9906169970	17270	17280	17330	17270	323
454	20231020	122100	9900581910	17280	17280	17290	17270	247
455	20231020	122000	9896314240	17290	17300	17310	17290	128
456	20231020	121900	9894100080	17300	17320	17320	17300	100
457	20231020	121800	9892368770	17350	17350	17350	17320	846
458	20231020	121700	9877697280	17360	17350	17360	17350	50
459	20231020	121600	9876829610	17350	17360	17360	17340	272
460	20231020	121500	9872109150	17360	17330	17360	17330	1196
461	20231020	121400	9851361300	17330	17330	17330	17330	17
462	20231020	121300	9851066690	17330	17340	17350	17330	600
463	20231020	121200	9840658280	17340	17320	17340	17300	107
464	20231020	121100	9838803990	17280	17270	17280	17270	266
465	20231020	121000	9834209920	17280	17280	17280	17270	84
466	20231020	120900	9832758870	17280	17260	17340	17260	879
467	20231020	120800	9817577320	17260	17290	17290	17260	591
468	20231020	120700	9807368940	17280	17290	17290	17280	156
469	20231020	120600	9804673200	17290	17290	17290	17280	508
470	20231020	120500	9795893300	17320	17310	17320	17290	351
471	20231020	120400	9789820240	17310	17320	17380	17310	781
472	20231020	120300	9776287620	17380	17370	17380	17320	612
473	20231020	120200	9765664110	17370	17380	17380	17310	107
474	20231020	120100	9763807770	17320	17410	17410	17320	845
475	20231020	120000	9749145200	17410	17440	17440	17380	2927
476	20231020	115900	9698222410	17440	17300	17470	17300	9189
477	20231020	115800	9538551810	17300	17300	17300	17280	1243
478	20231020	115700	9517051210	17300	17270	17300	17270	987
479	20231020	115600	9499985960	17240	17260	17270	17240	473
480	20231020	115500	9491823810	17260	17270	17270	17240	834
481	20231020	115400	9477437380	17270	17250	17280	17240	985
482	20231020	115300	9460439580	17250	17210	17250	17140	1020
483	20231020	115200	9442867420	17220	17160	17230	17150	2574
484	20231020	115100	9398668080	17160	17030	17160	17030	549
485	20231020	115000	9389274720	17050	17170	17170	17010	1204
486	20231020	114900	9368723340	17170	17160	17180	17160	257
487	20231020	114800	9364308580	17160	17150	17180	17150	323
488	20231020	114700	9358765070	17150	17150	17150	17150	27
489	20231020	114600	9358302020	17150	17220	17220	17150	269
490	20231020	114500	9353679510	17140	17150	17260	17140	1526
491	20231020	114400	9327432870	17150	17140	17150	17140	82
492	20231020	114300	9326027080	17040	17070	17150	17040	2041
493	20231020	114200	9291174570	17040	17040	17070	17040	639
494	20231020	114100	9280278590	17030	17020	17030	17010	238
495	20231020	114000	9276228420	17020	17050	17050	17020	136
496	20231020	113900	9273910820	17050	17010	17050	17010	268
497	20231020	113800	9269344120	17010	17020	17070	17010	389
498	20231020	113700	9262712830	17060	17060	17060	17000	541
499	20231020	113600	9253504770	17060	17050	17080	17050	531
500	20231020	113500	9244438890	17050	17060	17080	17050	126
501	20231020	113400	9242289410	17060	17080	17080	17050	81
502	20231020	113300	9240906490	17080	17070	17080	17020	527
503	20231020	113200	9231918110	17030	17070	17070	17030	279
504	20231020	113100	9227161870	17070	17070	17080	17070	78
505	20231020	113000	9225830350	17070	17040	17080	17040	616
506	20231020	112900	9215321180	17040	17040	17050	17040	75
507	20231020	112800	9214042800	17000	17040	17040	17000	192
508	20231020	112700	9210773730	17050	17010	17060	17000	247
509	20231020	112600	9206566820	17020	17060	17060	17020	810
510	20231020	112500	9192764710	17050	17040	17060	17040	883
511	20231020	112400	9177706140	17040	17020	17050	17010	200
512	20231020	112300	9174300850	17020	16980	17050	16980	468
513	20231020	112200	9166343250	17020	17050	17060	16980	188
514	20231020	112100	9163143230	17050	16980	17050	16970	1187
515	20231020	112000	9142968480	16960	17010	17010	16960	1424
516	20231020	111900	9118810650	17010	17050	17050	17010	85
517	20231020	111800	9117363960	17050	16980	17060	16980	304
518	20231020	111700	9112187400	17030	17070	17070	16980	177
519	20231020	111600	9109174130	16980	17020	17070	16970	5295
520	20231020	111500	9019252940	16990	17090	17090	16990	8245
521	20231020	111400	8878949060	17090	17090	17090	17090	54
522	20231020	111300	8878026200	17100	17100	17100	17090	234
523	20231020	111200	8874025970	17100	17090	17130	17070	247
524	20231020	111100	8869800920	17090	17160	17160	17090	1626
525	20231020	111000	8841982560	17160	17160	17160	17150	186
526	20231020	110900	8838792360	17150	17160	17160	17150	758
527	20231020	110800	8825789440	17160	17160	17160	17150	54
528	20231020	110700	8824862810	17160	17150	17160	17130	422
529	20231020	110600	8817626780	17160	17140	17160	17130	286
530	20231020	110500	8812719530	17120	17120	17120	17100	439
531	20231020	110400	8805208930	17120	17120	17170	17060	844
532	20231020	110300	8790735190	17120	17060	17120	17050	2141
533	20231020	110200	8754152460	17050	17070	17070	17050	382
534	20231020	110100	8747637220	17070	17050	17070	17050	204
535	20231020	110000	8744156130	17060	17020	17060	17000	849
536	20231020	105900	8729696650	17020	17030	17030	17010	266
537	20231020	105800	8725171260	17020	17010	17020	17010	257
538	20231020	105700	8720799500	17000	16960	17010	16960	1464
539	20231020	105600	8695925750	16990	16990	17010	16960	750
540	20231020	105500	8683203020	16960	17000	17040	16960	1018
541	20231020	105400	8665895390	17000	17000	17000	16900	7132
542	20231020	105300	8545005140	17000	17000	17000	16980	4072
543	20231020	105200	8475785820	17000	17030	17040	16990	2068
544	20231020	105100	8440624010	17030	16970	17030	16970	2846
545	20231020	105000	8392254690	16980	17020	17030	16980	2851
546	20231020	104900	8343763770	17020	17000	17070	16990	2360
547	20231020	104800	8303590190	16920	16940	17000	16920	3798
548	20231020	104700	8239188080	16940	16970	16980	16940	1335
549	20231020	104600	8216551320	16950	17080	17080	16950	7206
550	20231020	104500	8093990500	17080	17040	17080	17040	582
551	20231020	104400	8084063050	17040	17110	17110	17030	4438
552	20231020	104300	8008265880	17120	17130	17140	17120	545
553	20231020	104200	7998933130	17160	17150	17170	17130	850
554	20231020	104100	7984366550	17180	17210	17210	17140	348
555	20231020	104000	7978396190	17220	17170	17220	17130	4706
556	20231020	103900	7897436520	17180	17240	17240	17180	2906
557	20231020	103800	7847433740	17240	17180	17240	17180	1221
558	20231020	103700	7826427350	17190	17200	17200	17190	500
559	20231020	103600	7817831870	17200	17210	17220	17200	1301
560	20231020	103500	7795444750	17210	17200	17210	17200	295
561	20231020	103400	7790368850	17200	17230	17230	17200	1188
562	20231020	103300	7769930630	17230	17240	17240	17230	765
563	20231020	103200	7756746440	17250	17280	17280	17230	198
564	20231020	103100	7753329760	17230	17350	17350	17230	1536
565	20231020	103000	7726725970	17350	17290	17350	17290	3052
566	20231020	102900	7673863910	17290	17310	17320	17280	525
567	20231020	102800	7664786500	17320	17210	17360	17210	8933
568	20231020	102700	7510290230	17210	17120	17240	17120	1249
569	20231020	102600	7488815380	17200	17100	17200	17060	963
570	20231020	102500	7472333910	17100	17190	17210	17100	3664
571	20231020	102400	7409370620	17190	17190	17210	17180	641
572	20231020	102300	7398350820	17180	17190	17220	17180	435
573	20231020	102200	7390871030	17230	17260	17260	17160	1181
574	20231020	102100	7370545610	17260	17210	17270	17210	2348
575	20231020	102000	7330107700	17200	17100	17200	17100	4397
576	20231020	101900	7254621060	17100	17140	17140	17080	1067
577	20231020	101800	7236366990	17100	17120	17160	17100	2729
578	20231020	101700	7189632560	17120	17040	17150	17020	4186
579	20231020	101600	7118189660	17070	17020	17090	17010	708
580	20231020	101500	7106131400	17020	16930	17020	16930	5078
581	20231020	101400	7019946320	16930	16890	16930	16890	2232
582	20231020	101300	6982199660	16880	17010	17010	16860	5767
583	20231020	101200	6884594490	17010	17040	17040	16900	12836
584	20231020	101100	6666412990	17050	17200	17210	17040	9978
585	20231020	101000	6495463760	17200	17200	17220	17190	171
586	20231020	100900	6492522720	17210	17220	17260	17190	2278
587	20231020	100800	6453324970	17260	17260	17260	17210	60
588	20231020	100700	6452289860	17210	17270	17290	17210	2985
589	20231020	100600	6400876130	17270	17270	17290	17270	255
590	20231020	100500	6396471020	17270	17280	17280	17270	174
591	20231020	100400	6393465190	17290	17290	17290	17220	638
592	20231020	100300	6382457610	17290	17260	17290	17220	674
593	20231020	100200	6370828550	17260	17260	17260	17220	271
594	20231020	100100	6366154090	17220	17270	17270	17220	1430
595	20231020	100000	6341492660	17290	17330	17330	17250	1661
596	20231020	095900	6312803950	17290	17300	17340	17290	2310
597	20231020	095800	6272783070	17330	17330	17330	17330	27
598	20231020	095700	6272315160	17290	17340	17340	17280	742
599	20231020	095600	6259482360	17310	17330	17400	17300	3814
600	20231020	095500	6193330570	17330	17330	17340	17320	86
601	20231020	095400	6191840180	17320	17340	17350	17320	3442
602	20231020	095300	6132154100	17340	17340	17360	17270	1356
603	20231020	095200	6108634100	17260	17260	17260	17250	1452
604	20231020	095100	6083576580	17260	17330	17370	17250	5371
605	20231020	095000	5990855640	17330	17270	17380	17270	1016
606	20231020	094900	5973227740	17270	17260	17290	17250	722
607	20231020	094800	5960765700	17260	17250	17280	17250	2201
608	20231020	094700	5922788420	17250	17240	17310	17240	1493
609	20231020	094600	5897016320	17240	17190	17240	17190	1117
610	20231020	094500	5877802410	17190	17200	17250	17190	322
611	20231020	094400	5872260020	17250	17200	17260	17190	1490
612	20231020	094300	5846612090	17200	17210	17210	17190	453
613	20231020	094200	5838821590	17210	17240	17240	17200	456
614	20231020	094100	5830973320	17210	17240	17260	17210	1429
615	20231020	094000	5806329970	17240	17320	17320	17240	2577
616	20231020	093900	5761755970	17320	17300	17320	17250	1041
617	20231020	093800	5743751410	17300	17280	17320	17230	972
618	20231020	093700	5726933040	17280	17210	17320	17200	556
619	20231020	093600	5717357270	17210	17180	17220	17150	4265
620	20231020	093500	5644148200	17190	17330	17340	17190	5563
621	20231020	093400	5548301820	17330	17290	17340	17210	15983
622	20231020	093300	5272782530	17290	17320	17340	17290	976
623	20231020	093200	5255897820	17290	17330	17420	17290	2535
624	20231020	093100	5211946520	17360	17390	17390	17330	813
625	20231020	093000	5197831470	17390	17400	17420	17370	1758
626	20231020	092900	5167262390	17420	17440	17540	17410	1921
627	20231020	092800	5133750050	17440	17470	17470	17430	2043
628	20231020	092700	5098111070	17470	17530	17530	17450	937
629	20231020	092600	5081735500	17530	17470	17590	17420	4417
630	20231020	092500	5004549980	17470	17400	17470	17370	2966
631	20231020	092400	4952831190	17350	17350	17430	17340	3265
632	20231020	092300	4896073530	17350	17360	17410	17300	3602
633	20231020	092200	4833661240	17440	17300	17440	17260	3869
634	20231020	092100	4766649120	17300	17320	17400	17210	1547
635	20231020	092000	4739848130	17450	17300	17450	17280	1368
636	20231020	091900	4716110290	17320	17290	17360	17120	12122
637	20231020	091800	4507763020	17280	17250	17420	17240	4527
638	20231020	091700	4429394290	17240	17290	17290	17220	4302
639	20231020	091600	4355175100	17290	17380	17380	17290	3314
640	20231020	091500	4297595560	17380	17380	17380	17250	2396
641	20231020	091400	4256112500	17290	17410	17460	17290	5903
642	20231020	091300	4153582980	17410	17390	17410	17360	2993
643	20231020	091200	4101546030	17390	17350	17490	17300	8597
644	20231020	091100	3952400410	17350	17220	17370	17220	3289
645	20231020	091000	3895476690	17200	17310	17310	17180	25918
646	20231020	090900	3449162990	17320	17280	17320	17220	12757
647	20231020	090800	3229064170	17280	17360	17640	17280	5357
648	20231020	090700	3135961530	17380	17340	17420	17290	5067
649	20231020	090600	3048054420	17350	17600	17660	17350	11958
650	20231020	090500	2838773510	17640	17700	17780	17640	8218
651	20231020	090400	2693185270	17690	17540	17830	17540	9744
652	20231020	090300	2521047790	17540	17470	17620	17370	6939
653	20231020	090200	2399360200	17390	17330	17720	17250	28319
654	20231020	090100	1904245490	17340	17290	17390	17150	38241
655	20231020	090000	1244522580	17340	17560	17880	17120	71289