KissMeData/089010/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	194500	1438044020	19050	19050	19050	19050	1338
3	20231011	194400	1438044020	19050	19050	19050	19050	0
4	20231011	194300	1438044020	19050	19050	19050	19050	0
5	20231011	194200	1438044020	19050	19050	19050	19050	0
6	20231011	194100	1438044020	19050	19050	19050	19050	0
7	20231011	194000	1438044020	19050	19050	19050	19050	0
8	20231011	193900	1438044020	19050	19050	19050	19050	0
9	20231011	193800	1438044020	19050	19050	19050	19050	0
10	20231011	193700	1438044020	19050	19050	19050	19050	0
11	20231011	193600	1438044020	19050	19050	19050	19050	0
12	20231011	193500	1438044020	19050	19050	19050	19050	0
13	20231011	193400	1438044020	19050	19050	19050	19050	0
14	20231011	193300	1438044020	19050	19050	19050	19050	0
15	20231011	193200	1438044020	19050	19050	19050	19050	0
16	20231011	193100	1438044020	19050	19050	19050	19050	0
17	20231011	193000	1438044020	19050	19050	19050	19050	0
18	20231011	192900	1438044020	19050	19050	19050	19050	0
19	20231011	192800	1438044020	19050	19050	19050	19050	0
20	20231011	192700	1438044020	19050	19050	19050	19050	0
21	20231011	192600	1438044020	19050	19050	19050	19050	0
22	20231011	192500	1438044020	19050	19050	19050	19050	0
23	20231011	192400	1438044020	19050	19050	19050	19050	0
24	20231011	192300	1438044020	19050	19050	19050	19050	0
25	20231011	192200	1438044020	19050	19050	19050	19050	0
26	20231011	192100	1438044020	19050	19050	19050	19050	0
27	20231011	192000	1438044020	19050	19050	19050	19050	0
28	20231011	191900	1438044020	19050	19050	19050	19050	0
29	20231011	191800	1438044020	19050	19050	19050	19050	0
30	20231011	191700	1438044020	19050	19050	19050	19050	0
31	20231011	191600	1438044020	19050	19050	19050	19050	0
32	20231011	191500	1438044020	19050	19050	19050	19050	1338
33	20231011	191400	1438044020	19050	19050	19050	19050	0
34	20231011	191300	1438044020	19050	19050	19050	19050	0
35	20231011	191200	1438044020	19050	19050	19050	19050	0
36	20231011	191100	1438044020	19050	19050	19050	19050	0
37	20231011	191000	1438044020	19050	19050	19050	19050	0
38	20231011	190900	1438044020	19050	19050	19050	19050	0
39	20231011	190800	1438044020	19050	19050	19050	19050	0
40	20231011	190700	1438044020	19050	19050	19050	19050	0
41	20231011	190600	1438044020	19050	19050	19050	19050	0
42	20231011	190500	1438044020	19050	19050	19050	19050	0
43	20231011	190400	1438044020	19050	19050	19050	19050	0
44	20231011	190300	1438044020	19050	19050	19050	19050	0
45	20231011	190200	1438044020	19050	19050	19050	19050	0
46	20231011	190100	1438044020	19050	19050	19050	19050	0
47	20231011	190000	1438044020	19050	19050	19050	19050	0
48	20231011	185900	1438044020	19050	19050	19050	19050	0
49	20231011	185800	1438044020	19050	19050	19050	19050	0
50	20231011	185700	1438044020	19050	19050	19050	19050	0
51	20231011	185600	1438044020	19050	19050	19050	19050	0
52	20231011	185500	1438044020	19050	19050	19050	19050	0
53	20231011	185400	1438044020	19050	19050	19050	19050	0
54	20231011	185300	1438044020	19050	19050	19050	19050	0
55	20231011	185200	1438044020	19050	19050	19050	19050	0
56	20231011	185100	1438044020	19050	19050	19050	19050	0
57	20231011	185000	1438044020	19050	19050	19050	19050	0
58	20231011	184900	1438044020	19050	19050	19050	19050	0
59	20231011	184800	1438044020	19050	19050	19050	19050	0
60	20231011	184700	1438044020	19050	19050	19050	19050	0
61	20231011	184600	1438044020	19050	19050	19050	19050	0
62	20231011	184500	1438044020	19050	19050	19050	19050	1338
63	20231011	184400	1438044020	19050	19050	19050	19050	0
64	20231011	184300	1438044020	19050	19050	19050	19050	0
65	20231011	184200	1438044020	19050	19050	19050	19050	0
66	20231011	184100	1438044020	19050	19050	19050	19050	0
67	20231011	184000	1438044020	19050	19050	19050	19050	0
68	20231011	183900	1438044020	19050	19050	19050	19050	0
69	20231011	183800	1438044020	19050	19050	19050	19050	0
70	20231011	183700	1438044020	19050	19050	19050	19050	0
71	20231011	183600	1438044020	19050	19050	19050	19050	0
72	20231011	183500	1438044020	19050	19050	19050	19050	0
73	20231011	183400	1438044020	19050	19050	19050	19050	0
74	20231011	183300	1438044020	19050	19050	19050	19050	0
75	20231011	183200	1438044020	19050	19050	19050	19050	0
76	20231011	183100	1438044020	19050	19050	19050	19050	0
77	20231011	183000	1438044020	19050	19050	19050	19050	0
78	20231011	182900	1438044020	19050	19050	19050	19050	0
79	20231011	182800	1438044020	19050	19050	19050	19050	0
80	20231011	182700	1438044020	19050	19050	19050	19050	0
81	20231011	182600	1438044020	19050	19050	19050	19050	0
82	20231011	182500	1438044020	19050	19050	19050	19050	0
83	20231011	182400	1438044020	19050	19050	19050	19050	0
84	20231011	182300	1438044020	19050	19050	19050	19050	0
85	20231011	182200	1438044020	19050	19050	19050	19050	0
86	20231011	182100	1438044020	19050	19050	19050	19050	0
87	20231011	182000	1438044020	19050	19050	19050	19050	0
88	20231011	181900	1438044020	19050	19050	19050	19050	0
89	20231011	181800	1438044020	19050	19050	19050	19050	0
90	20231011	181700	1438044020	19050	19050	19050	19050	0
91	20231011	181600	1438044020	19050	19050	19050	19050	0
92	20231011	181500	1438044020	19050	19050	19050	19050	1338
93	20231011	181400	1438044020	19050	19050	19050	19050	0
94	20231011	181300	1438044020	19050	19050	19050	19050	0
95	20231011	181200	1438044020	19050	19050	19050	19050	0
96	20231011	181100	1438044020	19050	19050	19050	19050	0
97	20231011	181000	1438044020	19050	19050	19050	19050	0
98	20231011	180900	1438044020	19050	19050	19050	19050	0
99	20231011	180800	1438044020	19050	19050	19050	19050	0
100	20231011	180700	1438044020	19050	19050	19050	19050	0
101	20231011	180600	1438044020	19050	19050	19050	19050	0
102	20231011	180500	1438044020	19050	19050	19050	19050	0
103	20231011	180400	1438044020	19050	19050	19050	19050	0
104	20231011	180300	1438044020	19050	19050	19050	19050	0
105	20231011	180200	1438044020	19050	19050	19050	19050	0
106	20231011	180100	1438044020	19050	19050	19050	19050	0
107	20231011	180000	1438044020	19050	19050	19050	19050	0
108	20231011	175900	1438044020	19050	19050	19050	19050	0
109	20231011	175800	1438044020	19050	19050	19050	19050	0
110	20231011	175700	1438044020	19050	19050	19050	19050	0
111	20231011	175600	1438044020	19050	19050	19050	19050	0
112	20231011	175500	1438044020	19050	19050	19050	19050	0
113	20231011	175400	1438044020	19050	19050	19050	19050	0
114	20231011	175300	1438044020	19050	19050	19050	19050	0
115	20231011	175200	1438044020	19050	19050	19050	19050	0
116	20231011	175100	1438044020	19050	19050	19050	19050	0
117	20231011	175000	1438044020	19050	19050	19050	19050	0
118	20231011	174900	1438044020	19050	19050	19050	19050	0
119	20231011	174800	1438044020	19050	19050	19050	19050	0
120	20231011	174700	1438044020	19050	19050	19050	19050	0
121	20231011	174600	1438044020	19050	19050	19050	19050	0
122	20231011	174500	1438044020	19050	19050	19050	19050	1338
123	20231011	174400	1438044020	19050	19050	19050	19050	0
124	20231011	174300	1438044020	19050	19050	19050	19050	0
125	20231011	174200	1438044020	19050	19050	19050	19050	0
126	20231011	174100	1438044020	19050	19050	19050	19050	0
127	20231011	174000	1438044020	19050	19050	19050	19050	0
128	20231011	173900	1438044020	19050	19050	19050	19050	0
129	20231011	173800	1438044020	19050	19050	19050	19050	0
130	20231011	173700	1438044020	19050	19050	19050	19050	0
131	20231011	173600	1438044020	19050	19050	19050	19050	0
132	20231011	173500	1438044020	19050	19050	19050	19050	0
133	20231011	173400	1438044020	19050	19050	19050	19050	0
134	20231011	173300	1438044020	19050	19050	19050	19050	0
135	20231011	173200	1438044020	19050	19050	19050	19050	0
136	20231011	173100	1438044020	19050	19050	19050	19050	0
137	20231011	173000	1438044020	19050	19050	19050	19050	0
138	20231011	172900	1438044020	19050	19050	19050	19050	0
139	20231011	172800	1438044020	19050	19050	19050	19050	0
140	20231011	172700	1438044020	19050	19050	19050	19050	0
141	20231011	172600	1438044020	19050	19050	19050	19050	0
142	20231011	172500	1438044020	19050	19050	19050	19050	0
143	20231011	172400	1438044020	19050	19050	19050	19050	0
144	20231011	172300	1438044020	19050	19050	19050	19050	0
145	20231011	172200	1438044020	19050	19050	19050	19050	0
146	20231011	172100	1438044020	19050	19050	19050	19050	0
147	20231011	172000	1438044020	19050	19050	19050	19050	0
148	20231011	171900	1438044020	19050	19050	19050	19050	0
149	20231011	171800	1438044020	19050	19050	19050	19050	0
150	20231011	171700	1438044020	19050	19050	19050	19050	0
151	20231011	171600	1438044020	19050	19050	19050	19050	0
152	20231011	171500	1438044020	19050	19050	19050	19050	1338
153	20231011	171400	1438044020	19050	19050	19050	19050	0
154	20231011	171300	1438044020	19050	19050	19050	19050	0
155	20231011	171200	1438044020	19050	19050	19050	19050	0
156	20231011	171100	1438044020	19050	19050	19050	19050	0
157	20231011	171000	1438044020	19050	19050	19050	19050	0
158	20231011	170900	1438044020	19050	19050	19050	19050	0
159	20231011	170800	1438044020	19050	19050	19050	19050	0
160	20231011	170700	1438044020	19050	19050	19050	19050	0
161	20231011	170600	1438044020	19050	19050	19050	19050	0
162	20231011	170500	1438044020	19050	19050	19050	19050	0
163	20231011	170400	1438044020	19050	19050	19050	19050	0
164	20231011	170300	1438044020	19050	19050	19050	19050	0
165	20231011	170200	1438044020	19050	19050	19050	19050	0
166	20231011	170100	1438044020	19050	19050	19050	19050	0
167	20231011	170000	1438044020	19050	19050	19050	19050	0
168	20231011	165900	1438044020	19050	19050	19050	19050	0
169	20231011	165800	1438044020	19050	19050	19050	19050	0
170	20231011	165700	1438044020	19050	19050	19050	19050	0
171	20231011	165600	1438044020	19050	19050	19050	19050	0
172	20231011	165500	1438044020	19050	19050	19050	19050	0
173	20231011	165400	1438044020	19050	19050	19050	19050	0
174	20231011	165300	1438044020	19050	19050	19050	19050	0
175	20231011	165200	1438044020	19050	19050	19050	19050	0
176	20231011	165100	1438044020	19050	19050	19050	19050	0
177	20231011	165000	1438044020	19050	19050	19050	19050	0
178	20231011	164900	1438044020	19050	19050	19050	19050	0
179	20231011	164800	1438044020	19050	19050	19050	19050	0
180	20231011	164700	1438044020	19050	19050	19050	19050	0
181	20231011	164600	1438044020	19050	19050	19050	19050	0
182	20231011	164500	1438044020	19050	19050	19050	19050	1338
183	20231011	164400	1438044020	19050	19050	19050	19050	0
184	20231011	164300	1438044020	19050	19050	19050	19050	0
185	20231011	164200	1438044020	19050	19050	19050	19050	0
186	20231011	164100	1438044020	19050	19050	19050	19050	0
187	20231011	164000	1438044020	19050	19050	19050	19050	0
188	20231011	163900	1438044020	19050	19050	19050	19050	0
189	20231011	163800	1438044020	19050	19050	19050	19050	0
190	20231011	163700	1438044020	19050	19050	19050	19050	0
191	20231011	163600	1438044020	19050	19050	19050	19050	0
192	20231011	163500	1438044020	19050	19050	19050	19050	0
193	20231011	163400	1438044020	19050	19050	19050	19050	0
194	20231011	163300	1438044020	19050	19050	19050	19050	0
195	20231011	163200	1438044020	19050	19050	19050	19050	0
196	20231011	163100	1438044020	19050	19050	19050	19050	0
197	20231011	163000	1438044020	19050	19050	19050	19050	0
198	20231011	162900	1438044020	19050	19050	19050	19050	0
199	20231011	162800	1438044020	19050	19050	19050	19050	0
200	20231011	162700	1438044020	19050	19050	19050	19050	0
201	20231011	162600	1438044020	19050	19050	19050	19050	0
202	20231011	162500	1438044020	19050	19050	19050	19050	0
203	20231011	162400	1438044020	19050	19050	19050	19050	0
204	20231011	162300	1438044020	19050	19050	19050	19050	0
205	20231011	162200	1438044020	19050	19050	19050	19050	0
206	20231011	162100	1438044020	19050	19050	19050	19050	0
207	20231011	162000	1438044020	19050	19050	19050	19050	0
208	20231011	161900	1438044020	19050	19050	19050	19050	0
209	20231011	161800	1438044020	19050	19050	19050	19050	0
210	20231011	161700	1438044020	19050	19050	19050	19050	0
211	20231011	161600	1438044020	19050	19050	19050	19050	0
212	20231011	161500	1438044020	19050	19050	19050	19050	1338
213	20231011	161400	1438044020	19050	19050	19050	19050	0
214	20231011	161300	1438044020	19050	19050	19050	19050	0
215	20231011	161200	1438044020	19050	19050	19050	19050	0
216	20231011	161100	1438044020	19050	19050	19050	19050	0
217	20231011	161000	1438044020	19050	19050	19050	19050	0
218	20231011	160900	1438044020	19050	19050	19050	19050	0
219	20231011	160800	1438044020	19050	19050	19050	19050	0
220	20231011	160700	1438044020	19050	19050	19050	19050	0
221	20231011	160600	1438044020	19050	19050	19050	19050	0
222	20231011	160500	1438044020	19050	19050	19050	19050	0
223	20231011	160400	1438044020	19050	19050	19050	19050	0
224	20231011	160300	1438044020	19050	19050	19050	19050	0
225	20231011	160200	1438044020	19050	19050	19050	19050	0
226	20231011	160100	1438044020	19050	19050	19050	19050	0
227	20231011	160000	1438044020	19050	19050	19050	19050	0
228	20231011	155900	1438044020	19050	19050	19050	19050	0
229	20231011	155800	1438044020	19050	19050	19050	19050	0
230	20231011	155700	1438044020	19050	19050	19050	19050	0
231	20231011	155600	1438044020	19050	19050	19050	19050	0
232	20231011	155500	1438044020	19050	19050	19050	19050	0
233	20231011	155400	1438044020	19050	19050	19050	19050	0
234	20231011	155300	1438044020	19050	19050	19050	19050	0
235	20231011	155200	1438044020	19050	19050	19050	19050	0
236	20231011	155100	1438044020	19050	19050	19050	19050	0
237	20231011	155000	1438044020	19050	19050	19050	19050	0
238	20231011	154900	1438044020	19050	19050	19050	19050	0
239	20231011	154800	1438044020	19050	19050	19050	19050	0
240	20231011	154700	1438044020	19050	19050	19050	19050	0
241	20231011	154600	1438044020	19050	19050	19050	19050	0
242	20231011	154500	1438044020	19050	19050	19050	19050	1338
243	20231011	154400	1438044020	19050	19050	19050	19050	0
244	20231011	154300	1438044020	19050	19050	19050	19050	0
245	20231011	154200	1438044020	19050	19050	19050	19050	0
246	20231011	154100	1438044020	19050	19050	19050	19050	0
247	20231011	154000	1438044020	19050	19050	19050	19050	0
248	20231011	153900	1438044020	19050	19050	19050	19050	0
249	20231011	153800	1438044020	19050	19050	19050	19050	0
250	20231011	153700	1438044020	19050	19050	19050	19050	0
251	20231011	153600	1438044020	19050	19050	19050	19050	0
252	20231011	153500	1438044020	19050	19050	19050	19050	0
253	20231011	153400	1438044020	19050	19050	19050	19050	0
254	20231011	153300	1438044020	19050	19050	19050	19050	0
255	20231011	153200	1438044020	19050	19050	19050	19050	0
256	20231011	153100	1438044020	19050	19050	19050	19050	0
257	20231011	153000	1438044020	19050	19050	19050	19050	1338
258	20231011	152900	1412555120	19110	19110	19110	19110	0
259	20231011	152800	1412555120	19110	19110	19110	19110	0
260	20231011	152700	1412555120	19110	19110	19110	19110	0
261	20231011	152600	1412555120	19110	19110	19110	19110	0
262	20231011	152500	1412555120	19110	19110	19110	19110	0
263	20231011	152400	1412555120	19110	19110	19110	19110	0
264	20231011	152300	1412555120	19110	19110	19110	19110	0
265	20231011	152200	1412555120	19110	19110	19110	19110	0
266	20231011	152100	1412555120	19110	19110	19110	19110	0
267	20231011	152000	1412555120	19110	19110	19110	19110	0
268	20231011	151900	1412555120	19110	19160	19160	19110	78
269	20231011	151800	1411062530	19160	19160	19160	19120	21
270	20231011	151700	1410660680	19130	19160	19160	19130	27
271	20231011	151600	1410143720	19130	19160	19160	19130	354
272	20231011	151500	1403364480	19160	19150	19160	19140	44
273	20231011	151400	1402522030	19130	19150	19150	19130	131
274	20231011	151300	1400015740	19150	19130	19150	19130	290
275	20231011	151200	1394464490	19140	19160	19160	19140	21
276	20231011	151100	1394062150	19130	19160	19160	19130	93
277	20231011	151000	1392282370	19170	19130	19170	19130	41
278	20231011	150900	1391497200	19170	19140	19170	19140	270
279	20231011	150800	1386329040	19170	19170	19170	19140	15
280	20231011	150700	1386041520	19130	19170	19170	19130	27
281	20231011	150600	1385524530	19170	19150	19170	19130	441
282	20231011	150500	1377083640	19170	19150	19170	19140	530
283	20231011	150400	1366934300	19170	19170	19170	19170	22
284	20231011	150300	1366512560	19170	19170	19170	19150	176
285	20231011	150200	1363141700	19170	19150	19170	19150	42
286	20231011	150100	1362336760	19150	19170	19170	19150	140
287	20231011	150000	1359655520	19170	19170	19170	19170	16
288	20231011	145900	1359348800	19160	19160	19160	19150	324
289	20231011	145800	1353140980	19160	19170	19170	19160	18
290	20231011	145700	1352795970	19160	19170	19170	19160	22
291	20231011	145600	1352374330	19170	19170	19170	19170	41
292	20231011	145500	1351588360	19170	19160	19170	19160	13
293	20231011	145400	1351339160	19170	19160	19180	19160	165
294	20231011	145300	1348176930	19180	19170	19180	19160	172
295	20231011	145200	1344881140	19180	19180	19180	19180	43
296	20231011	145100	1344056400	19180	19180	19180	19180	15
297	20231011	145000	1343768700	19170	19180	19180	19160	76
298	20231011	144900	1342312270	19180	19180	19180	19180	18
299	20231011	144800	1341967030	19180	19180	19180	19180	13
300	20231011	144700	1341717690	19180	19170	19180	19170	43
301	20231011	144600	1340893260	19180	19180	19180	19180	12
302	20231011	144500	1340663100	19160	19180	19180	19160	93
303	20231011	144400	1338880600	19180	19180	19180	19180	15
304	20231011	144300	1338592900	19180	19180	19180	19180	20
305	20231011	144200	1338209300	19180	19180	19180	19180	80
306	20231011	144100	1336674900	19180	19180	19180	19180	14
307	20231011	144000	1336406380	19180	19180	19180	19180	13
308	20231011	143900	1336157040	19160	19160	19160	19160	320
309	20231011	143800	1330025840	19190	19190	19190	19190	20
310	20231011	143700	1329642040	19200	19200	19200	19190	23
311	20231011	143600	1329200460	19200	19190	19200	19190	315
312	20231011	143500	1323155480	19190	19190	19190	19190	12
313	20231011	143400	1322925200	19190	19190	19190	19190	16
314	20231011	143300	1322618160	19190	19190	19190	19190	22
315	20231011	143200	1322195980	19190	19200	19200	19190	32
316	20231011	143100	1321581780	19190	19190	19200	19190	61
317	20231011	143000	1320411170	19190	19190	19190	19190	14
318	20231011	142900	1320142510	19200	19200	19200	19200	13
319	20231011	142800	1319892910	19200	19200	19200	19200	171
320	20231011	142700	1316609710	19200	19200	19200	19200	20
321	20231011	142600	1316225710	19200	19200	19200	19180	16
322	20231011	142500	1315918530	19190	19180	19190	19180	89
323	20231011	142400	1314210630	19190	19190	19190	19180	22
324	20231011	142300	1313788480	19190	19190	19190	19190	27
325	20231011	142200	1313270350	19190	19190	19190	19190	51
326	20231011	142100	1312291660	19190	19190	19190	19190	19
327	20231011	142000	1311927050	19190	19190	19190	19190	19
328	20231011	141900	1311562440	19190	19190	19190	19190	23
329	20231011	141800	1311121070	19190	19190	19190	19190	13
330	20231011	141700	1310871600	19190	19190	19190	19190	25
331	20231011	141600	1310391850	19130	19170	19170	19130	37
332	20231011	141500	1309682960	19170	19170	19170	19170	13
333	20231011	141400	1309433750	19130	19130	19130	19130	180
334	20231011	141300	1305990350	19130	19130	19130	19130	13
335	20231011	141200	1305741660	19130	19130	19130	19130	18
336	20231011	141100	1305397320	19140	19120	19140	19120	147
337	20231011	141000	1302585690	19120	19120	19120	19120	12
338	20231011	140900	1302356250	19090	19090	19090	19090	172
339	20231011	140800	1299072770	19090	19080	19090	19080	25
340	20231011	140700	1298595580	19090	19070	19090	19070	198
341	20231011	140600	1294819220	19100	19100	19100	19100	5
342	20231011	140500	1294723720	19070	19070	19070	19070	0
343	20231011	140400	1294723720	19070	19070	19070	19070	30
344	20231011	140300	1294151620	19070	19070	19070	19070	0
345	20231011	140200	1294151620	19070	19070	19070	19070	0
346	20231011	140100	1294151620	19070	19110	19110	19070	802
347	20231011	140000	1278856410	19130	19130	19130	19130	0
348	20231011	135900	1278856410	19130	19100	19130	19100	9
349	20231011	135800	1278684270	19100	19100	19100	19100	0
350	20231011	135700	1278684270	19100	19100	19100	19100	0
351	20231011	135600	1278684270	19100	19100	19100	19100	4
352	20231011	135500	1278607870	19120	19120	19120	19120	6
353	20231011	135400	1278493150	19120	19120	19120	19120	155
354	20231011	135300	1275529550	19120	19120	19120	19120	45
355	20231011	135200	1274669150	19120	19100	19120	19080	110
356	20231011	135100	1272569420	19140	19100	19140	19100	56
357	20231011	135000	1271499780	19100	19130	19130	19100	102
358	20231011	134900	1269550820	19130	19130	19130	19130	10
359	20231011	134800	1269359520	19130	19140	19140	19130	57
360	20231011	134700	1268268750	19150	19150	19150	19150	147
361	20231011	134600	1265453700	19160	19180	19180	19160	250
362	20231011	134500	1260660340	19180	19200	19200	19180	379
363	20231011	134400	1253390940	19170	19170	19170	19170	35
364	20231011	134300	1252719990	19170	19190	19190	19170	122
365	20231011	134200	1250381210	19190	19190	19190	19190	9
366	20231011	134100	1250208500	19190	19190	19190	19190	0
367	20231011	134000	1250208500	19190	19190	19190	19190	0
368	20231011	133900	1250208500	19190	19190	19190	19190	0
369	20231011	133800	1250208500	19190	19180	19190	19170	153
370	20231011	133700	1247274250	19190	19200	19200	19190	11
371	20231011	133600	1247063070	19200	19200	19200	19200	8
372	20231011	133500	1246909470	19200	19200	19200	19200	2
373	20231011	133400	1246871070	19180	19180	19180	19180	2
374	20231011	133300	1246832710	19200	19170	19200	19170	161
375	20231011	133200	1243746010	19200	19200	19200	19200	51
376	20231011	133100	1242766810	19200	19200	19200	19200	1
377	20231011	133000	1242747610	19160	19200	19200	19160	16
378	20231011	132900	1242441010	19160	19160	19160	19160	2
379	20231011	132800	1242402690	19160	19160	19160	19160	0
380	20231011	132700	1242402690	19160	19170	19170	19160	17
381	20231011	132600	1242076810	19180	19220	19220	19180	298
382	20231011	132500	1236355960	19220	19200	19220	19200	17
383	20231011	132400	1236029420	19220	19220	19220	19220	9
384	20231011	132300	1235856440	19220	19220	19220	19220	2
385	20231011	132200	1235818000	19200	19220	19220	19200	15
386	20231011	132100	1235529860	19210	19210	19210	19210	6
387	20231011	132000	1235414600	19200	19210	19210	19200	9
388	20231011	131900	1235241730	19210	19210	19210	19210	5
389	20231011	131800	1235145680	19210	19210	19210	19210	3
390	20231011	131700	1235088050	19220	19220	19220	19220	2
391	20231011	131600	1235049610	19220	19200	19220	19200	17
392	20231011	131500	1234723070	19220	19220	19220	19220	2
393	20231011	131400	1234684630	19200	19210	19210	19200	86
394	20231011	131300	1233033220	19210	19210	19210	19210	2
395	20231011	131200	1232994800	19210	19210	19210	19210	13
396	20231011	131100	1232745070	19210	19210	19210	19210	100
397	20231011	131000	1230824070	19210	19210	19210	19210	7
398	20231011	130900	1230689600	19200	19200	19200	19200	97
399	20231011	130800	1228827200	19200	19200	19200	19200	107
400	20231011	130700	1226772800	19200	19180	19200	19180	163
401	20231011	130600	1223644940	19180	19180	19180	19180	54
402	20231011	130500	1222609220	19190	19190	19190	19190	7
403	20231011	130400	1222474890	19190	19190	19190	19190	1
404	20231011	130300	1222455700	19190	19190	19190	19190	0
405	20231011	130200	1222455700	19190	19200	19200	19190	64
406	20231011	130100	1221227500	19200	19210	19210	19200	8
407	20231011	130000	1221073830	19210	19190	19210	19190	16
408	20231011	125900	1220766620	19200	19200	19200	19200	61
409	20231011	125800	1219595420	19200	19200	19200	19200	17
410	20231011	125700	1219269020	19200	19200	19200	19200	52
411	20231011	125600	1218270620	19200	19200	19200	19200	58
412	20231011	125500	1217157020	19200	19200	19200	19200	2
413	20231011	125400	1217118620	19200	19200	19200	19200	0
414	20231011	125300	1217118620	19200	19200	19200	19200	2
415	20231011	125200	1217080220	19200	19200	19200	19200	1
416	20231011	125100	1217061020	19200	19200	19200	19200	2
417	20231011	125000	1217022620	19200	19200	19200	19200	7
418	20231011	124900	1216888220	19190	19190	19190	19190	0
419	20231011	124800	1216888220	19190	19190	19190	19190	0
420	20231011	124700	1216888220	19190	19190	19190	19190	0
421	20231011	124600	1216888220	19190	19190	19190	19190	0
422	20231011	124500	1216888220	19190	19190	19190	19190	99
423	20231011	124400	1214988410	19190	19190	19190	19190	1
424	20231011	124300	1214969220	19200	19200	19200	19200	0
425	20231011	124200	1214969220	19200	19200	19200	19200	0
426	20231011	124100	1214969220	19200	19120	19200	19120	151
427	20231011	124000	1212078180	19120	19120	19120	19120	101
428	20231011	123900	1210147060	19120	19140	19140	19120	150
429	20231011	123800	1207278780	19140	19150	19150	19140	58
430	20231011	123700	1206168580	19150	19150	19150	19150	1
431	20231011	123600	1206149430	19140	19140	19140	19140	3
432	20231011	123500	1206092010	19140	19140	19140	19140	123
433	20231011	123400	1203737790	19140	19150	19150	19140	41
434	20231011	123300	1202952980	19150	19150	19150	19150	9
435	20231011	123200	1202780630	19150	19170	19170	19150	41
436	20231011	123100	1201995010	19180	19180	19180	19180	25
437	20231011	123000	1201515510	19180	19180	19180	19180	14
438	20231011	122900	1201246990	19190	19190	19190	19190	0
439	20231011	122800	1201246990	19190	19190	19190	19190	0
440	20231011	122700	1201246990	19190	19190	19190	19190	364
441	20231011	122600	1194261830	19190	19190	19190	19190	75
442	20231011	122500	1192822580	19180	19180	19190	19180	159
443	20231011	122400	1189772710	19170	19170	19170	19170	37
444	20231011	122300	1189063420	19180	19160	19180	19160	65
445	20231011	122200	1187817830	19160	19160	19160	19160	0
446	20231011	122100	1187817830	19160	19160	19160	19160	0
447	20231011	122000	1187817830	19160	19190	19190	19160	62
448	20231011	121900	1186629720	19170	19170	19170	19170	0
449	20231011	121800	1186629720	19170	19170	19170	19170	0
450	20231011	121700	1186629720	19170	19170	19170	19170	0
451	20231011	121600	1186629720	19170	19170	19190	19170	24
452	20231011	121500	1186169540	19180	19190	19190	19180	709
453	20231011	121400	1172570910	19200	19200	19200	19200	82
454	20231011	121300	1170996510	19190	19210	19210	19190	453
455	20231011	121200	1162302440	19220	19220	19220	19220	0
456	20231011	121100	1162302440	19220	19220	19220	19220	150
457	20231011	121000	1159419440	19220	19220	19220	19220	33
458	20231011	120900	1158785180	19220	19220	19220	19200	68
459	20231011	120800	1157478420	19220	19220	19220	19220	0
460	20231011	120700	1157478420	19220	19220	19220	19220	0
461	20231011	120600	1157478420	19220	19210	19220	19190	491
462	20231011	120500	1148050980	19210	19220	19220	19210	188
463	20231011	120400	1144439080	19230	19230	19230	19230	1
464	20231011	120300	1144419850	19220	19220	19220	19220	0
465	20231011	120200	1144419850	19220	19220	19220	19220	195
466	20231011	120100	1140671950	19230	19260	19260	19230	813
467	20231011	120000	1125020540	19260	19260	19260	19260	1
468	20231011	115900	1125001280	19280	19280	19280	19280	0
469	20231011	115800	1125001280	19280	19280	19280	19280	0
470	20231011	115700	1125001280	19280	19280	19280	19280	0
471	20231011	115600	1125001280	19280	19280	19280	19280	7
472	20231011	115500	1124866320	19280	19280	19280	19280	0
473	20231011	115400	1124866320	19280	19280	19280	19280	0
474	20231011	115300	1124866320	19280	19280	19280	19280	7
475	20231011	115200	1124731360	19280	19280	19280	19280	0
476	20231011	115100	1124731360	19280	19280	19280	19280	10
477	20231011	115000	1124538560	19260	19260	19260	19260	0
478	20231011	114900	1124538560	19260	19260	19260	19260	225
479	20231011	114800	1120205060	19260	19260	19260	19260	1
480	20231011	114700	1120185800	19260	19260	19260	19260	0
481	20231011	114600	1120185800	19260	19290	19290	19260	343
482	20231011	114500	1113572100	19310	19310	19310	19310	0
483	20231011	114400	1113572100	19310	19310	19310	19310	2
484	20231011	114300	1113533480	19310	19310	19310	19310	7
485	20231011	114200	1113398310	19310	19310	19310	19310	2
486	20231011	114100	1113359690	19290	19290	19290	19290	0
487	20231011	114000	1113359690	19290	19310	19310	19290	51
488	20231011	113900	1112375880	19290	19310	19310	19290	16
489	20231011	113800	1112067150	19310	19310	19310	19310	0
490	20231011	113700	1112067150	19310	19310	19310	19310	2
491	20231011	113600	1112028530	19310	19310	19310	19310	7
492	20231011	113500	1111893360	19310	19310	19310	19310	2
493	20231011	113400	1111854740	19310	19310	19310	19310	6
494	20231011	113300	1111738880	19310	19310	19310	19310	0
495	20231011	113200	1111738880	19310	19310	19310	19310	3
496	20231011	113100	1111680950	19290	19290	19290	19290	52
497	20231011	113000	1110677870	19290	19290	19290	19290	7
498	20231011	112900	1110542840	19280	19280	19280	19280	0
499	20231011	112800	1110542840	19280	19280	19280	19280	200
500	20231011	112700	1106686840	19280	19280	19280	19280	0
501	20231011	112600	1106686840	19280	19280	19280	19280	7
502	20231011	112500	1106551880	19280	19280	19280	19280	50
503	20231011	112400	1105587880	19280	19280	19280	19280	26
504	20231011	112300	1105086600	19280	19280	19280	19280	134
505	20231011	112200	1102503080	19290	19290	19290	19290	0
506	20231011	112100	1102503080	19290	19290	19290	19290	1
507	20231011	112000	1102483790	19280	19280	19280	19280	155
508	20231011	111900	1099495390	19310	19310	19310	19310	5
509	20231011	111800	1099398840	19320	19320	19320	19320	1
510	20231011	111700	1099379520	19280	19310	19310	19260	562
511	20231011	111600	1088539600	19330	19330	19340	19330	12
512	20231011	111500	1088307630	19340	19330	19340	19330	166
513	20231011	111400	1085098460	19300	19300	19300	19300	0
514	20231011	111300	1085098460	19300	19340	19340	19300	165
515	20231011	111200	1081910120	19350	19350	19350	19350	128
516	20231011	111100	1079433320	19350	19340	19350	19340	4
517	20231011	111000	1079355930	19330	19330	19340	19330	98
518	20231011	110900	1077461570	19350	19350	19350	19350	7
519	20231011	110800	1077326120	19350	19350	19350	19350	0
520	20231011	110700	1077326120	19350	19350	19350	19350	10
521	20231011	110600	1077132620	19350	19340	19350	19330	171
522	20231011	110500	1073826930	19350	19350	19350	19350	5
523	20231011	110400	1073730180	19350	19350	19350	19350	0
524	20231011	110300	1073730180	19350	19350	19350	19350	65
525	20231011	110200	1072472430	19350	19350	19350	19350	1
526	20231011	110100	1072453080	19350	19350	19350	19350	100
527	20231011	110000	1070518080	19360	19360	19360	19360	9
528	20231011	105900	1070343840	19360	19370	19370	19360	97
529	20231011	105800	1068465580	19380	19370	19380	19370	35
530	20231011	105700	1067787610	19370	19370	19370	19370	112
531	20231011	105600	1065618170	19360	19310	19360	19310	1425
532	20231011	105500	1038061000	19310	19310	19310	19310	51
533	20231011	105400	1037076190	19310	19310	19310	19310	3
534	20231011	105300	1037018260	19310	19310	19320	19310	130
535	20231011	105200	1034507160	19320	19310	19320	19310	281
536	20231011	105100	1029080240	19310	19310	19310	19290	16
537	20231011	105000	1028771360	19310	19310	19320	19310	22
538	20231011	104900	1028346360	19320	19320	19320	19320	244
539	20231011	104800	1023632280	19320	19280	19320	19280	1553
540	20231011	104700	993657830	19280	19270	19280	19270	385
541	20231011	104600	986238380	19280	19270	19290	19270	809
542	20231011	104500	970635050	19290	19290	19290	19290	0
543	20231011	104400	970635050	19290	19290	19290	19290	0
544	20231011	104300	970635050	19290	19290	19290	19270	40
545	20231011	104200	969863950	19290	19280	19290	19280	65
546	20231011	104100	968610600	19280	19280	19280	19280	9
547	20231011	104000	968437080	19280	19280	19280	19280	2
548	20231011	103900	968398520	19270	19270	19270	19270	1
549	20231011	103800	968379250	19290	19280	19290	19280	46
550	20231011	103700	967492360	19280	19270	19280	19270	10
551	20231011	103600	967299590	19280	19280	19280	19280	0
552	20231011	103500	967299590	19280	19280	19280	19280	1
553	20231011	103400	967280310	19270	19250	19270	19250	395
554	20231011	103300	959676000	19250	19250	19250	19250	0
555	20231011	103200	959676000	19250	19250	19250	19250	66
556	20231011	103100	958405500	19250	19260	19260	19250	125
557	20231011	103000	955998160	19260	19260	19270	19260	4
558	20231011	102900	955921110	19260	19270	19270	19260	17
559	20231011	102800	955593570	19260	19260	19260	19260	35
560	20231011	102700	954919470	19270	19270	19270	19270	33
561	20231011	102600	954283560	19270	19270	19270	19270	7
562	20231011	102500	954148670	19260	19270	19270	19260	18
563	20231011	102400	953801920	19270	19270	19270	19270	0
564	20231011	102300	953801920	19270	19290	19290	19270	13
565	20231011	102200	953551330	19290	19290	19290	19290	58
566	20231011	102100	952432510	19290	19290	19290	19290	6
567	20231011	102000	952316770	19290	19290	19290	19290	8
568	20231011	101900	952162450	19280	19280	19280	19280	1
569	20231011	101800	952143170	19280	19280	19280	19280	13
570	20231011	101700	951892530	19290	19290	19290	19290	1
571	20231011	101600	951873240	19290	19290	19290	19290	12
572	20231011	101500	951641760	19280	19280	19280	19280	24
573	20231011	101400	951179040	19280	19290	19290	19280	8
574	20231011	101300	951024730	19290	19280	19290	19280	51
575	20231011	101200	950041440	19280	19280	19290	19280	140
576	20231011	101100	947342040	19280	19290	19290	19280	39
577	20231011	101000	946590050	19280	19280	19280	19280	20
578	20231011	100900	946204450	19280	19270	19280	19260	36
579	20231011	100800	945510690	19260	19260	19260	19260	0
580	20231011	100700	945510690	19260	19260	19260	19260	28
581	20231011	100600	944971410	19270	19270	19270	19270	0
582	20231011	100500	944971410	19270	19260	19270	19260	238
583	20231011	100400	940387410	19260	19260	19270	19260	47
584	20231011	100300	939482180	19270	19270	19270	19270	119
585	20231011	100200	937189050	19280	19280	19280	19280	51
586	20231011	100100	936205770	19280	19280	19280	19280	10
587	20231011	100000	936012970	19270	19300	19310	19270	593
588	20231011	095900	924575090	19300	19310	19310	19300	91
589	20231011	095800	922818100	19300	19300	19300	19300	93
590	20231011	095700	921023200	19300	19300	19300	19290	214
591	20231011	095600	916894470	19290	19300	19300	19290	71
592	20231011	095500	915524190	19290	19290	19290	19290	3
593	20231011	095400	915466320	19290	19330	19350	19290	1977
594	20231011	095300	877288980	19340	19360	19360	19340	210
595	20231011	095200	873223480	19360	19360	19360	19360	8
596	20231011	095100	873068600	19360	19360	19360	19360	3
597	20231011	095000	873010520	19350	19350	19350	19330	240
598	20231011	094900	868366720	19350	19320	19390	19320	18
599	20231011	094800	868018560	19400	19320	19420	19320	3788
600	20231011	094700	794641600	19320	19300	19320	19300	372
601	20231011	094600	787457150	19300	19310	19320	19300	293
602	20231011	094500	781801870	19320	19290	19330	19280	550
603	20231011	094400	771185420	19280	19270	19280	19270	69
604	20231011	094300	769855130	19270	19270	19270	19270	42
605	20231011	094200	769045790	19280	19280	19280	19280	485
606	20231011	094100	759694990	19290	19270	19290	19270	169
607	20231011	094000	756436680	19280	19250	19280	19250	146
608	20231011	093900	753625540	19250	19230	19250	19230	5
609	20231011	093800	753529310	19230	19240	19240	19230	116
610	20231011	093700	751298170	19250	19250	19260	19250	106
611	20231011	093600	749257580	19250	19250	19250	19250	4
612	20231011	093500	749180580	19260	19280	19280	19260	17
613	20231011	093400	748853120	19280	19270	19280	19270	6
614	20231011	093300	748737450	19280	19280	19280	19280	54
615	20231011	093200	747696330	19280	19270	19280	19260	12
616	20231011	093100	747465080	19280	19300	19300	19280	34
617	20231011	093000	746809400	19290	19290	19290	19290	102
618	20231011	092900	744841820	19290	19230	19290	19230	843
619	20231011	092800	728604160	19230	19210	19230	19210	11
620	20231011	092700	728392650	19210	19210	19210	19200	140
621	20231011	092600	725703610	19210	19250	19250	19210	169
622	20231011	092500	722455810	19260	19260	19270	19260	313
623	20231011	092400	716427380	19260	19210	19260	19210	561
624	20231011	092300	705640420	19220	19220	19230	19200	581
625	20231011	092200	694474420	19230	19260	19260	19220	1051
626	20231011	092100	674246640	19270	19280	19290	19270	321
627	20231011	092000	668056610	19290	19280	19300	19270	269
628	20231011	091900	662867590	19280	19260	19280	19260	44
629	20231011	091800	662020130	19240	19280	19310	19240	482
630	20231011	091700	652728890	19280	19340	19340	19280	63
631	20231011	091600	651511200	19340	19260	19340	19260	4212
632	20231011	091500	570337980	19260	19210	19260	19210	236
633	20231011	091400	565799530	19200	19220	19290	19200	2249
634	20231011	091300	522501870	19220	19220	19250	19220	78
635	20231011	091200	521002680	19220	19240	19270	19210	386
636	20231011	091100	513580370	19260	19290	19290	19260	542
637	20231011	091000	503132880	19290	19210	19290	19200	1327
638	20231011	090900	477619530	19210	19260	19260	19200	1411
639	20231011	090800	450488000	19280	19370	19390	19260	1306
640	20231011	090700	425246300	19370	19450	19450	19240	4346
641	20231011	090600	341230520	19460	19750	19850	19310	6408
642	20231011	090500	216199560	19720	19000	19740	18870	5578
643	20231011	090400	108797740	19010	19020	19020	18940	1197
644	20231011	090300	86081890	19010	18750	19050	18750	2665
645	20231011	090200	35777760	18740	18740	18740	18730	71
646	20231011	090100	34447730	18750	18740	18750	18740	941
647	20231011	090000	16811800	18700	18700	18750	18700	899