KissMeData/001680/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	183400	2582658470	19050	19050	19050	19050	2112
3	20231006	183300	2582658470	19050	19050	19050	19050	0
4	20231006	183200	2582658470	19050	19050	19050	19050	0
5	20231006	183100	2582658470	19050	19050	19050	19050	0
6	20231006	183000	2582658470	19050	19050	19050	19050	0
7	20231006	182900	2582658470	19050	19050	19050	19050	0
8	20231006	182800	2582658470	19050	19050	19050	19050	0
9	20231006	182700	2582658470	19050	19050	19050	19050	0
10	20231006	182600	2582658470	19050	19050	19050	19050	0
11	20231006	182500	2582658470	19050	19050	19050	19050	0
12	20231006	182400	2582658470	19050	19050	19050	19050	0
13	20231006	182300	2582658470	19050	19050	19050	19050	0
14	20231006	182200	2582658470	19050	19050	19050	19050	0
15	20231006	182100	2582658470	19050	19050	19050	19050	0
16	20231006	182000	2582658470	19050	19050	19050	19050	0
17	20231006	181900	2582658470	19050	19050	19050	19050	0
18	20231006	181800	2582658470	19050	19050	19050	19050	0
19	20231006	181700	2582658470	19050	19050	19050	19050	0
20	20231006	181600	2582658470	19050	19050	19050	19050	0
21	20231006	181500	2582658470	19050	19050	19050	19050	0
22	20231006	181400	2582658470	19050	19050	19050	19050	0
23	20231006	181300	2582658470	19050	19050	19050	19050	0
24	20231006	181200	2582658470	19050	19050	19050	19050	0
25	20231006	181100	2582658470	19050	19050	19050	19050	0
26	20231006	181000	2582658470	19050	19050	19050	19050	0
27	20231006	180900	2582658470	19050	19050	19050	19050	0
28	20231006	180800	2582658470	19050	19050	19050	19050	0
29	20231006	180700	2582658470	19050	19050	19050	19050	0
30	20231006	180600	2582658470	19050	19050	19050	19050	0
31	20231006	180500	2582658470	19050	19050	19050	19050	0
32	20231006	180400	2582658470	19050	19050	19050	19050	2112
33	20231006	180300	2582658470	19050	19050	19050	19050	0
34	20231006	180200	2582658470	19050	19050	19050	19050	0
35	20231006	180100	2582658470	19050	19050	19050	19050	0
36	20231006	180000	2582658470	19050	19050	19050	19050	0
37	20231006	175900	2582658470	19050	19050	19050	19050	0
38	20231006	175800	2582658470	19050	19050	19050	19050	0
39	20231006	175700	2582658470	19050	19050	19050	19050	0
40	20231006	175600	2582658470	19050	19050	19050	19050	0
41	20231006	175500	2582658470	19050	19050	19050	19050	0
42	20231006	175400	2582658470	19050	19050	19050	19050	0
43	20231006	175300	2582658470	19050	19050	19050	19050	0
44	20231006	175200	2582658470	19050	19050	19050	19050	0
45	20231006	175100	2582658470	19050	19050	19050	19050	0
46	20231006	175000	2582658470	19050	19050	19050	19050	0
47	20231006	174900	2582658470	19050	19050	19050	19050	0
48	20231006	174800	2582658470	19050	19050	19050	19050	0
49	20231006	174700	2582658470	19050	19050	19050	19050	0
50	20231006	174600	2582658470	19050	19050	19050	19050	0
51	20231006	174500	2582658470	19050	19050	19050	19050	0
52	20231006	174400	2582658470	19050	19050	19050	19050	0
53	20231006	174300	2582658470	19050	19050	19050	19050	0
54	20231006	174200	2582658470	19050	19050	19050	19050	0
55	20231006	174100	2582658470	19050	19050	19050	19050	0
56	20231006	174000	2582658470	19050	19050	19050	19050	0
57	20231006	173900	2582658470	19050	19050	19050	19050	0
58	20231006	173800	2582658470	19050	19050	19050	19050	0
59	20231006	173700	2582658470	19050	19050	19050	19050	0
60	20231006	173600	2582658470	19050	19050	19050	19050	0
61	20231006	173500	2582658470	19050	19050	19050	19050	0
62	20231006	173400	2582658470	19050	19050	19050	19050	2112
63	20231006	173300	2582658470	19050	19050	19050	19050	0
64	20231006	173200	2582658470	19050	19050	19050	19050	0
65	20231006	173100	2582658470	19050	19050	19050	19050	0
66	20231006	173000	2582658470	19050	19050	19050	19050	0
67	20231006	172900	2582658470	19050	19050	19050	19050	0
68	20231006	172800	2582658470	19050	19050	19050	19050	0
69	20231006	172700	2582658470	19050	19050	19050	19050	0
70	20231006	172600	2582658470	19050	19050	19050	19050	0
71	20231006	172500	2582658470	19050	19050	19050	19050	0
72	20231006	172400	2582658470	19050	19050	19050	19050	0
73	20231006	172300	2582658470	19050	19050	19050	19050	0
74	20231006	172200	2582658470	19050	19050	19050	19050	0
75	20231006	172100	2582658470	19050	19050	19050	19050	0
76	20231006	172000	2582658470	19050	19050	19050	19050	0
77	20231006	171900	2582658470	19050	19050	19050	19050	0
78	20231006	171800	2582658470	19050	19050	19050	19050	0
79	20231006	171700	2582658470	19050	19050	19050	19050	0
80	20231006	171600	2582658470	19050	19050	19050	19050	0
81	20231006	171500	2582658470	19050	19050	19050	19050	0
82	20231006	171400	2582658470	19050	19050	19050	19050	0
83	20231006	171300	2582658470	19050	19050	19050	19050	0
84	20231006	171200	2582658470	19050	19050	19050	19050	0
85	20231006	171100	2582658470	19050	19050	19050	19050	0
86	20231006	171000	2582658470	19050	19050	19050	19050	0
87	20231006	170900	2582658470	19050	19050	19050	19050	0
88	20231006	170800	2582658470	19050	19050	19050	19050	0
89	20231006	170700	2582658470	19050	19050	19050	19050	0
90	20231006	170600	2582658470	19050	19050	19050	19050	0
91	20231006	170500	2582658470	19050	19050	19050	19050	0
92	20231006	170400	2582658470	19050	19050	19050	19050	2112
93	20231006	170300	2582658470	19050	19050	19050	19050	0
94	20231006	170200	2582658470	19050	19050	19050	19050	0
95	20231006	170100	2582658470	19050	19050	19050	19050	0
96	20231006	170000	2582658470	19050	19050	19050	19050	0
97	20231006	165900	2582658470	19050	19050	19050	19050	0
98	20231006	165800	2582658470	19050	19050	19050	19050	0
99	20231006	165700	2582658470	19050	19050	19050	19050	0
100	20231006	165600	2582658470	19050	19050	19050	19050	0
101	20231006	165500	2582658470	19050	19050	19050	19050	0
102	20231006	165400	2582658470	19050	19050	19050	19050	0
103	20231006	165300	2582658470	19050	19050	19050	19050	0
104	20231006	165200	2582658470	19050	19050	19050	19050	0
105	20231006	165100	2582658470	19050	19050	19050	19050	0
106	20231006	165000	2582658470	19050	19050	19050	19050	0
107	20231006	164900	2582658470	19050	19050	19050	19050	0
108	20231006	164800	2582658470	19050	19050	19050	19050	0
109	20231006	164700	2582658470	19050	19050	19050	19050	0
110	20231006	164600	2582658470	19050	19050	19050	19050	0
111	20231006	164500	2582658470	19050	19050	19050	19050	0
112	20231006	164400	2582658470	19050	19050	19050	19050	0
113	20231006	164300	2582658470	19050	19050	19050	19050	0
114	20231006	164200	2582658470	19050	19050	19050	19050	0
115	20231006	164100	2582658470	19050	19050	19050	19050	0
116	20231006	164000	2582658470	19050	19050	19050	19050	0
117	20231006	163900	2582658470	19050	19050	19050	19050	0
118	20231006	163800	2582658470	19050	19050	19050	19050	0
119	20231006	163700	2582658470	19050	19050	19050	19050	0
120	20231006	163600	2582658470	19050	19050	19050	19050	0
121	20231006	163500	2582658470	19050	19050	19050	19050	0
122	20231006	163400	2582658470	19050	19050	19050	19050	2112
123	20231006	163300	2582658470	19050	19050	19050	19050	0
124	20231006	163200	2582658470	19050	19050	19050	19050	0
125	20231006	163100	2582658470	19050	19050	19050	19050	0
126	20231006	163000	2582658470	19050	19050	19050	19050	0
127	20231006	162900	2582658470	19050	19050	19050	19050	0
128	20231006	162800	2582658470	19050	19050	19050	19050	0
129	20231006	162700	2582658470	19050	19050	19050	19050	0
130	20231006	162600	2582658470	19050	19050	19050	19050	0
131	20231006	162500	2582658470	19050	19050	19050	19050	0
132	20231006	162400	2582658470	19050	19050	19050	19050	0
133	20231006	162300	2582658470	19050	19050	19050	19050	0
134	20231006	162200	2582658470	19050	19050	19050	19050	0
135	20231006	162100	2582658470	19050	19050	19050	19050	0
136	20231006	162000	2582658470	19050	19050	19050	19050	0
137	20231006	161900	2582658470	19050	19050	19050	19050	0
138	20231006	161800	2582658470	19050	19050	19050	19050	0
139	20231006	161700	2582658470	19050	19050	19050	19050	0
140	20231006	161600	2582658470	19050	19050	19050	19050	0
141	20231006	161500	2582658470	19050	19050	19050	19050	0
142	20231006	161400	2582658470	19050	19050	19050	19050	0
143	20231006	161300	2582658470	19050	19050	19050	19050	0
144	20231006	161200	2582658470	19050	19050	19050	19050	0
145	20231006	161100	2582658470	19050	19050	19050	19050	0
146	20231006	161000	2582658470	19050	19050	19050	19050	0
147	20231006	160900	2582658470	19050	19050	19050	19050	0
148	20231006	160800	2582658470	19050	19050	19050	19050	0
149	20231006	160700	2582658470	19050	19050	19050	19050	0
150	20231006	160600	2582658470	19050	19050	19050	19050	0
151	20231006	160500	2582658470	19050	19050	19050	19050	0
152	20231006	160400	2582658470	19050	19050	19050	19050	2112
153	20231006	160300	2582658470	19050	19050	19050	19050	0
154	20231006	160200	2582658470	19050	19050	19050	19050	0
155	20231006	160100	2582658470	19050	19050	19050	19050	0
156	20231006	160000	2582658470	19050	19050	19050	19050	0
157	20231006	155900	2582658470	19050	19050	19050	19050	0
158	20231006	155800	2582658470	19050	19050	19050	19050	0
159	20231006	155700	2582658470	19050	19050	19050	19050	0
160	20231006	155600	2582658470	19050	19050	19050	19050	0
161	20231006	155500	2582658470	19050	19050	19050	19050	0
162	20231006	155400	2582658470	19050	19050	19050	19050	0
163	20231006	155300	2582658470	19050	19050	19050	19050	0
164	20231006	155200	2582658470	19050	19050	19050	19050	0
165	20231006	155100	2582658470	19050	19050	19050	19050	0
166	20231006	155000	2582658470	19050	19050	19050	19050	0
167	20231006	154900	2582658470	19050	19050	19050	19050	0
168	20231006	154800	2582658470	19050	19050	19050	19050	0
169	20231006	154700	2582658470	19050	19050	19050	19050	0
170	20231006	154600	2582658470	19050	19050	19050	19050	0
171	20231006	154500	2582658470	19050	19050	19050	19050	0
172	20231006	154400	2582658470	19050	19050	19050	19050	0
173	20231006	154300	2582658470	19050	19050	19050	19050	0
174	20231006	154200	2582658470	19050	19050	19050	19050	0
175	20231006	154100	2582658470	19050	19050	19050	19050	0
176	20231006	154000	2582658470	19050	19050	19050	19050	0
177	20231006	153900	2582658470	19050	19050	19050	19050	0
178	20231006	153800	2582658470	19050	19050	19050	19050	0
179	20231006	153700	2582658470	19050	19050	19050	19050	0
180	20231006	153600	2582658470	19050	19050	19050	19050	0
181	20231006	153500	2582658470	19050	19050	19050	19050	0
182	20231006	153400	2582658470	19050	19050	19050	19050	2112
183	20231006	153300	2582658470	19050	19050	19050	19050	0
184	20231006	153200	2582658470	19050	19050	19050	19050	0
185	20231006	153100	2582658470	19050	19050	19050	19050	0
186	20231006	153000	2582658470	19050	19050	19050	19050	2112
187	20231006	152900	2542424870	18980	18980	18980	18980	0
188	20231006	152800	2542424870	18980	18980	18980	18980	0
189	20231006	152700	2542424870	18980	18980	18980	18980	0
190	20231006	152600	2542424870	18980	18980	18980	18980	0
191	20231006	152500	2542424870	18980	18980	18980	18980	0
192	20231006	152400	2542424870	18980	18980	18980	18980	0
193	20231006	152300	2542424870	18980	18980	18980	18980	0
194	20231006	152200	2542424870	18980	18980	18980	18980	0
195	20231006	152100	2542424870	18980	18980	18980	18980	0
196	20231006	152000	2542424870	18980	18980	18980	18980	0
197	20231006	151900	2542424870	18980	19040	19050	18960	114
198	20231006	151800	2540259430	18990	19040	19050	18990	786
199	20231006	151700	2525296350	19040	19000	19040	19000	243
200	20231006	151600	2520671720	19040	19030	19040	19000	163
201	20231006	151500	2517570270	19040	19020	19040	19020	304
202	20231006	151400	2511784480	19020	19030	19030	19020	292
203	20231006	151300	2506229860	19030	19020	19030	19020	211
204	20231006	151200	2502215950	19020	19020	19030	19020	187
205	20231006	151100	2498658960	19030	19020	19030	19020	305
206	20231006	151000	2492856470	19020	18980	19020	18980	202
207	20231006	150900	2489019260	18990	18960	19000	18960	329
208	20231006	150800	2482774910	18970	18990	18990	18970	273
209	20231006	150700	2477592100	18990	18980	18990	18980	449
210	20231006	150600	2469066930	18980	18980	18990	18980	249
211	20231006	150500	2464340010	18980	18990	18990	18980	270
212	20231006	150400	2459213960	18980	18970	18980	18970	454
213	20231006	150300	2450600820	18980	18980	18990	18980	367
214	20231006	150200	2443633510	18990	18990	18990	18980	223
215	20231006	150100	2439398880	18990	18980	19000	18980	285
216	20231006	150000	2433986180	18980	18990	18990	18980	227
217	20231006	145900	2429676800	18980	18990	19010	18970	194
218	20231006	145800	2425992190	18990	18980	18990	18980	196
219	20231006	145700	2422271710	18980	18960	18980	18960	158
220	20231006	145600	2419274380	18960	18980	18990	18960	219
221	20231006	145500	2415117510	18990	18940	18990	18940	438
222	20231006	145400	2406811750	18940	18940	18940	18930	288
223	20231006	145300	2401357160	18950	18960	18970	18940	300
224	20231006	145200	2395669570	18960	18960	18980	18960	148
225	20231006	145100	2392862330	18960	18940	19000	18940	367
226	20231006	145000	2385903020	18950	18950	18950	18940	237
227	20231006	144900	2381413450	18950	18950	18950	18940	563
228	20231006	144800	2370747680	18960	18940	18970	18940	321
229	20231006	144700	2364662560	18940	18960	18970	18940	522
230	20231006	144600	2354768130	18970	18980	18980	18970	514
231	20231006	144500	2345016830	18970	18990	18990	18970	395
232	20231006	144400	2337519160	18990	18990	19000	18990	256
233	20231006	144300	2332657010	18990	18990	19000	18990	217
234	20231006	144200	2328535490	18990	19000	19000	18990	435
235	20231006	144100	2320272360	18990	18990	19000	18990	182
236	20231006	144000	2316815460	19000	19000	19000	18990	250
237	20231006	143900	2312066570	19000	19010	19010	19000	589
238	20231006	143800	2300874710	19010	19020	19030	19010	796
239	20231006	143700	2285735740	19030	19020	19030	19020	176
240	20231006	143600	2282387510	19020	19030	19040	19020	411
241	20231006	143500	2274565520	19030	19040	19040	19030	164
242	20231006	143400	2271443880	19030	19030	19040	19030	340
243	20231006	143300	2264972300	19040	19030	19040	19030	137
244	20231006	143200	2262364480	19040	19040	19040	19030	249
245	20231006	143100	2257624600	19030	19030	19040	19030	133
246	20231006	143000	2255093270	19030	19030	19040	19030	371
247	20231006	142900	2248032310	19030	19030	19030	19030	109
248	20231006	142800	2245958040	19030	19040	19040	19030	467
249	20231006	142700	2237069630	19030	19030	19040	19030	209
250	20231006	142600	2233091650	19040	19030	19040	19030	308
251	20231006	142500	2227228990	19040	19030	19040	19030	171
252	20231006	142400	2223974140	19040	19040	19050	19040	234
253	20231006	142300	2219518070	19040	19050	19050	19040	192
254	20231006	142200	2215861580	19050	19040	19050	19040	320
255	20231006	142100	2209767380	19050	19040	19050	19040	168
256	20231006	142000	2206567980	19050	19050	19050	19040	353
257	20231006	141900	2199845440	19050	19050	19050	19040	236
258	20231006	141800	2195350600	19040	19040	19050	19040	268
259	20231006	141700	2190247170	19040	19050	19050	19040	213
260	20231006	141600	2186190290	19040	19040	19050	19040	189
261	20231006	141500	2182591020	19050	19040	19050	19040	185
262	20231006	141400	2179067900	19040	19040	19040	19030	192
263	20231006	141300	2175413180	19040	19040	19050	19040	597
264	20231006	141200	2164045590	19050	19050	19050	19050	368
265	20231006	141100	2157035190	19050	19050	19050	19050	120
266	20231006	141000	2154749190	19060	19070	19070	19050	562
267	20231006	140900	2144034780	19070	19080	19080	19070	255
268	20231006	140800	2139170560	19080	19070	19090	19070	868
269	20231006	140700	2122608590	19070	19070	19070	19070	3
270	20231006	140600	2122551380	19070	19070	19080	19070	11
271	20231006	140500	2122341580	19070	19070	19070	19070	6
272	20231006	140400	2122227160	19070	19070	19070	19070	6
273	20231006	140300	2122112740	19070	19070	19070	19070	25
274	20231006	140200	2121635990	19070	19060	19070	19060	40
275	20231006	140100	2120873390	19070	19080	19080	19070	700
276	20231006	140000	2107524110	19080	19070	19080	19070	32
277	20231006	135900	2106913600	19070	19080	19080	19070	26
278	20231006	135800	2106417550	19070	19070	19070	19070	1
279	20231006	135700	2106398480	19070	19070	19080	19070	679
280	20231006	135600	2093447850	19070	19070	19070	19070	32
281	20231006	135500	2092837610	19060	19060	19070	19060	66
282	20231006	135400	2091579270	19060	19060	19070	19060	160
283	20231006	135300	2088529110	19060	19050	19060	19050	266
284	20231006	135200	2083459190	19060	19060	19060	19060	63
285	20231006	135100	2082258410	19060	19050	19060	19050	171
286	20231006	135000	2079000170	19060	19060	19060	19060	285
287	20231006	134900	2073568070	19060	19050	19060	19050	31
288	20231006	134800	2072977230	19050	19050	19050	19050	104
289	20231006	134700	2070996030	19050	19050	19050	19050	11
290	20231006	134600	2070786480	19050	19050	19050	19050	4
291	20231006	134500	2070710280	19060	19050	19060	19050	292
292	20231006	134400	2065144970	19050	19050	19050	19050	24
293	20231006	134300	2064687770	19050	19050	19050	19050	1001
294	20231006	134200	2045618720	19060	19050	19060	19050	58
295	20231006	134100	2044513310	19060	19060	19060	19060	0
296	20231006	134000	2044513310	19060	19060	19060	19060	53
297	20231006	133900	2043503130	19050	19050	19050	19050	5
298	20231006	133800	2043407880	19050	19050	19050	19050	76
299	20231006	133700	2041960080	19050	19050	19050	19050	480
300	20231006	133600	2032816080	19050	19050	19050	19050	88
301	20231006	133500	2031139680	19050	19040	19050	19040	80
302	20231006	133400	2029615720	19040	19050	19050	19040	80
303	20231006	133300	2028091750	19050	19040	19050	19040	73
304	20231006	133200	2026701130	19050	19040	19050	19040	75
305	20231006	133100	2025272390	19040	19040	19040	19040	289
306	20231006	133000	2019769830	19040	19050	19050	19040	97
307	20231006	132900	2017922210	19050	19040	19050	19040	173
308	20231006	132800	2014627560	19050	19050	19050	19040	571
309	20231006	132700	2003750050	19050	19060	19060	19050	5
310	20231006	132600	2003654780	19050	19050	19050	19050	100
311	20231006	132500	2001749780	19050	19050	19050	19050	389
312	20231006	132400	1994339330	19050	19050	19050	19050	32
313	20231006	132300	1993729730	19050	19050	19050	19050	483
314	20231006	132200	1984528580	19050	19050	19050	19050	75
315	20231006	132100	1983099830	19050	19050	19050	19040	76
316	20231006	132000	1981652070	19040	19050	19050	19040	83
317	20231006	131900	1980070990	19050	19040	19050	19040	77
318	20231006	131800	1978604170	19050	19050	19050	19050	937
319	20231006	131700	1960754320	19050	19050	19050	19050	325
320	20231006	131600	1954563070	19060	19050	19060	19050	56
321	20231006	131500	1953495720	19060	19050	19060	19050	44
322	20231006	131400	1952657110	19050	19050	19050	19050	155
323	20231006	131300	1949704360	19050	19050	19050	19050	286
324	20231006	131200	1944256060	19050	19050	19060	19050	408
325	20231006	131100	1936482870	19050	19050	19050	19050	82
326	20231006	131000	1934920770	19050	19040	19050	19040	88
327	20231006	130900	1933244450	19050	19040	19050	19040	78
328	20231006	130800	1931758560	19050	19050	19050	19050	285
329	20231006	130700	1926329310	19050	19050	19050	19050	201
330	20231006	130600	1922500260	19050	19050	19050	19050	166
331	20231006	130500	1919337960	19050	19030	19050	19030	89
332	20231006	130400	1917643030	19040	19060	19060	19040	894
333	20231006	130300	1900610320	19060	19060	19060	19060	105
334	20231006	130200	1898609020	19060	19060	19060	19060	114
335	20231006	130100	1896436180	19050	19060	19070	19050	671
336	20231006	130000	1883647400	19060	19070	19070	19060	258
337	20231006	125900	1878729340	19070	19060	19070	19060	426
338	20231006	125800	1870605940	19070	19060	19070	19060	268
339	20231006	125700	1865496630	19060	19060	19060	19050	354
340	20231006	125600	1858749400	19060	19060	19060	19050	920
341	20231006	125500	1841214380	19050	19050	19060	19050	42
342	20231006	125400	1840414270	19060	19060	19060	19050	29
343	20231006	125300	1839861570	19060	19060	19060	19060	133
344	20231006	125200	1837326590	19060	19050	19060	19050	5
345	20231006	125100	1837231330	19050	19050	19060	19050	172
346	20231006	125000	1833954000	19060	19060	19060	19060	108
347	20231006	124900	1831895520	19050	19050	19050	19050	3
348	20231006	124800	1831838370	19060	19060	19060	19060	139
349	20231006	124700	1829189030	19060	19060	19060	19050	151
350	20231006	124600	1826311010	19060	19050	19060	19050	106
351	20231006	124500	1824291660	19050	19050	19050	19050	220
352	20231006	124400	1820100660	19050	19060	19060	19050	16
353	20231006	124300	1819795800	19060	19050	19060	19050	43
354	20231006	124200	1818976250	19060	19060	19060	19060	7
355	20231006	124100	1818842830	19060	19050	19060	19050	171
356	20231006	124000	1815585270	19050	19050	19060	19050	22
357	20231006	123900	1815166150	19050	19050	19050	19050	0
358	20231006	123800	1815166150	19050	19060	19060	19050	8
359	20231006	123700	1815013700	19060	19060	19060	19060	0
360	20231006	123600	1815013700	19060	19050	19060	19040	245
361	20231006	123500	1810345440	19040	19050	19050	19040	86
362	20231006	123400	1808707200	19040	19030	19040	19030	56
363	20231006	123300	1807641000	19050	19030	19050	19020	1381
364	20231006	123200	1781348980	19000	19060	19060	19000	2686
365	20231006	123100	1730253710	19050	19060	19060	19050	36
366	20231006	123000	1729567700	19060	19060	19070	19060	433
367	20231006	122900	1721314700	19060	19070	19070	19060	319
368	20231006	122800	1715231400	19080	19080	19080	19080	6
369	20231006	122700	1715116920	19080	19080	19080	19080	201
370	20231006	122600	1711281840	19090	19090	19090	19080	508
371	20231006	122500	1701584190	19090	19090	19090	19090	41
372	20231006	122400	1700801500	19090	19090	19090	19090	130
373	20231006	122300	1698319800	19100	19100	19100	19100	248
374	20231006	122200	1693583000	19100	19100	19110	19100	221
375	20231006	122100	1689361850	19100	19100	19100	19100	91
376	20231006	122000	1687623750	19100	19100	19110	19100	247
377	20231006	121900	1682905670	19100	19100	19100	19100	4
378	20231006	121800	1682829270	19100	19100	19100	19100	70
379	20231006	121700	1681492270	19100	19100	19100	19100	11
380	20231006	121600	1681282170	19110	19100	19110	19100	230
381	20231006	121500	1676887090	19100	19100	19110	19100	219
382	20231006	121400	1672703060	19100	19100	19110	19100	393
383	20231006	121300	1665196640	19100	19100	19100	19100	61
384	20231006	121200	1664031540	19110	19110	19110	19110	73
385	20231006	121100	1662636510	19110	19110	19110	19100	450
386	20231006	121000	1654037490	19110	19110	19120	19110	114
387	20231006	120900	1651858410	19110	19050	19120	19050	13434
388	20231006	120800	1395629640	19050	19050	19050	19040	905
389	20231006	120700	1378389460	19040	19040	19050	19040	165
390	20231006	120600	1375246310	19040	19040	19050	19040	130
391	20231006	120500	1372769980	19040	19050	19050	19040	93
392	20231006	120400	1370998390	19050	19040	19050	19040	521
393	20231006	120300	1361074570	19040	19050	19050	19040	460
394	20231006	120200	1352312680	19040	19040	19040	19040	4
395	20231006	120100	1352236520	19050	19050	19050	19050	91
396	20231006	120000	1350502970	19050	19040	19050	19040	187
397	20231006	115900	1346940670	19050	19040	19050	19040	91
398	20231006	115800	1345207240	19040	19050	19050	19040	139
399	20231006	115700	1342559440	19040	19050	19050	19040	149
400	20231006	115600	1339721030	19040	19050	19050	19040	103
401	20231006	115500	1337758920	19050	19040	19050	19040	89
402	20231006	115400	1336063540	19040	19040	19050	19040	92
403	20231006	115300	1334311080	19050	19040	19050	19040	93
404	20231006	115200	1332539490	19050	19050	19050	19040	174
405	20231006	115100	1329224920	19050	19040	19050	19040	136
406	20231006	115000	1326634500	19040	19050	19050	19040	301
407	20231006	114900	1320900560	19040	19040	19050	19040	1010
408	20231006	114800	1301660160	19040	19040	19050	19040	86
409	20231006	114700	1300021910	19050	19040	19050	19040	324
410	20231006	114600	1293851250	19030	19040	19040	19030	207
411	20231006	114500	1289910040	19030	19040	19040	19030	84
412	20231006	114400	1288310710	19030	19040	19050	19030	733
413	20231006	114300	1274353650	19050	19040	19050	19040	710
414	20231006	114200	1260832150	19030	19030	19030	19030	7
415	20231006	114100	1260698940	19040	19040	19040	19030	185
416	20231006	114000	1257177520	19040	19030	19040	19030	85
417	20231006	113900	1255559170	19030	19030	19040	19030	84
418	20231006	113800	1253959870	19030	19020	19030	19020	138
419	20231006	113700	1251333970	19020	19030	19030	19020	89
420	20231006	113600	1249640370	19030	19030	19030	19030	151
421	20231006	113500	1246766840	19040	19030	19040	19030	94
422	20231006	113400	1244977210	19030	19030	19040	19030	125
423	20231006	113300	1242597540	19030	19030	19040	19030	205
424	20231006	113200	1238695520	19030	19040	19050	19030	962
425	20231006	113100	1220379300	19040	19030	19040	19030	1104
426	20231006	113000	1199359200	19030	19040	19040	19030	200
427	20231006	112900	1195551270	19030	19030	19040	19030	38
428	20231006	112800	1194827830	19040	19030	19040	19030	131
429	20231006	112700	1192333740	19040	19010	19040	19010	706
430	20231006	112600	1178899270	19020	19010	19020	19010	116
431	20231006	112500	1176693320	19010	19010	19020	19010	88
432	20231006	112400	1175019630	19010	19020	19020	19010	93
433	20231006	112300	1173250910	19020	19020	19020	19010	84
434	20231006	112200	1171653280	19010	19010	19020	19010	34
435	20231006	112100	1171006920	19010	19020	19020	19010	799
436	20231006	112000	1155817380	19020	19010	19020	19010	89
437	20231006	111900	1154124610	19010	19020	19020	19010	135
438	20231006	111800	1151556960	19020	19020	19020	19020	84
439	20231006	111700	1149959280	19010	19020	19020	19010	91
440	20231006	111600	1148228490	19020	19020	19020	19020	14
441	20231006	111500	1147962210	19020	19010	19020	19010	82
442	20231006	111400	1146402610	19020	19020	19020	19010	113
443	20231006	111300	1144253460	19020	19010	19020	19010	199
444	20231006	111200	1140468700	19010	19020	19020	19010	88
445	20231006	111100	1138794960	19020	19020	19020	19020	79
446	20231006	111000	1137292380	19010	19020	19020	19010	4
447	20231006	110900	1137216330	19000	19020	19020	19000	530
448	20231006	110800	1127138070	19020	19030	19030	19020	116
449	20231006	110700	1124930910	19030	19030	19030	19020	285
450	20231006	110600	1119509410	19020	19020	19030	19020	90
451	20231006	110500	1117796790	19030	19030	19030	19030	258
452	20231006	110400	1112887050	19020	19020	19030	19020	93
453	20231006	110300	1111117340	19020	19030	19030	19020	298
454	20231006	110200	1105448500	19020	19030	19030	19020	99
455	20231006	110100	1103564540	19030	19020	19030	19020	90
456	20231006	110000	1101851900	19030	19030	19030	19030	222
457	20231006	105900	1097627240	19030	19030	19040	19030	431
458	20231006	105800	1089424490	19030	19040	19040	19030	51
459	20231006	105700	1088453850	19040	19030	19040	19020	1150
460	20231006	105600	1066563010	19020	19020	19020	19020	27
461	20231006	105500	1066049470	19030	19020	19030	19020	366
462	20231006	105400	1059087360	19020	19030	19030	19020	98
463	20231006	105300	1057222440	19030	19030	19030	19020	85
464	20231006	105200	1055604910	19020	19030	19030	19020	96
465	20231006	105100	1053778060	19020	19020	19030	19020	411
466	20231006	105000	1045960060	19020	19020	19030	19020	192
467	20231006	104900	1042307390	19030	19020	19030	19020	186
468	20231006	104800	1038769230	19030	19020	19030	19020	127
469	20231006	104700	1036352910	19030	19030	19030	19030	148
470	20231006	104600	1033536470	19030	19020	19030	19020	318
471	20231006	104500	1027487240	19020	19030	19030	19020	131
472	20231006	104400	1024994320	19030	19030	19030	19020	328
473	20231006	104300	1018752580	19030	19020	19030	19020	303
474	20231006	104200	1012986840	19020	19020	19020	19020	162
475	20231006	104100	1009905600	19030	19020	19030	19020	123
476	20231006	104000	1007565320	19030	19030	19030	19030	88
477	20231006	103900	1005890680	19020	19010	19020	19010	255
478	20231006	103800	1001040880	19000	19010	19010	19000	252
479	20231006	103700	996250500	19010	19010	19010	19010	83
480	20231006	103600	994672670	19000	19010	19010	19000	247
481	20231006	103500	989978880	19010	19030	19030	19010	505
482	20231006	103400	980373700	19030	19020	19030	19020	275
483	20231006	103300	975141890	19020	19020	19030	19020	119
484	20231006	103200	972877730	19020	19030	19030	19020	92
485	20231006	103100	971127100	19030	19030	19040	19020	1205
486	20231006	103000	948195150	19030	19020	19030	19020	302
487	20231006	102900	942450170	19020	19020	19020	19020	70
488	20231006	102800	941118770	19030	19030	19030	19030	97
489	20231006	102700	939272860	19030	19020	19030	19020	106
490	20231006	102600	937256440	19020	19020	19020	19020	354
491	20231006	102500	930523360	19020	19020	19020	19020	718
492	20231006	102400	916867000	19010	19010	19020	19010	109
493	20231006	102300	914794130	19010	19010	19020	19010	235
494	20231006	102200	910325990	19010	19010	19010	19010	494
495	20231006	102100	900935050	19010	19010	19010	19010	740
496	20231006	102000	886867650	19010	19010	19020	19010	3
497	20231006	101900	886810610	19020	19020	19020	19020	28
498	20231006	101800	886278050	19020	19020	19020	19020	109
499	20231006	101700	884204870	19020	19020	19020	19020	5
500	20231006	101600	884109770	19020	19020	19020	19020	21
501	20231006	101500	883710350	19020	19020	19020	19020	68
502	20231006	101400	882416990	19020	19010	19020	19010	525
503	20231006	101300	872434600	19020	19020	19020	19020	22
504	20231006	101200	872016160	19020	19020	19020	19020	199
505	20231006	101100	868231180	19020	19020	19020	19020	303
506	20231006	101000	862468120	19030	19030	19030	19030	20
507	20231006	100900	862087520	19030	19030	19030	19030	46
508	20231006	100800	861212140	19030	19040	19040	19030	114
509	20231006	100700	859042590	19030	19030	19030	19030	182
510	20231006	100600	855579130	19030	19030	19030	19030	661
511	20231006	100500	843000300	19030	19030	19030	19020	295
512	20231006	100400	837388460	19020	19000	19030	19000	762
513	20231006	100300	822899100	18990	18990	19000	18980	147
514	20231006	100200	820107180	18990	18980	18990	18980	47
515	20231006	100100	819214700	18990	18990	18990	18990	17
516	20231006	100000	818891870	18990	18980	18990	18980	34
517	20231006	095900	818246320	18990	18990	18990	18990	233
518	20231006	095800	813821650	18990	18990	19000	18990	276
519	20231006	095700	808580330	18990	18990	18990	18990	83
520	20231006	095600	807004160	18990	18980	18990	18980	26
521	20231006	095500	806510590	18980	18980	18990	18980	283
522	20231006	095400	801138730	18970	18980	18980	18970	270
523	20231006	095300	796014160	18980	18990	18990	18980	133
524	20231006	095200	793489740	18990	18990	18990	18990	6
525	20231006	095100	793375800	18990	18990	18990	18990	15
526	20231006	095000	793090950	18980	19000	19000	18980	749
527	20231006	094900	778860410	19010	19000	19010	19000	24
528	20231006	094800	778404270	19000	19010	19010	19000	138
529	20231006	094700	775781900	19010	19010	19010	19010	9
530	20231006	094600	775610810	19000	19000	19000	19000	325
531	20231006	094500	769435810	18990	18990	19000	18990	511
532	20231006	094400	759729480	19000	19000	19000	19000	112
533	20231006	094300	757601480	19000	19000	19000	18990	34
534	20231006	094200	756955600	19000	19000	19010	19000	397
535	20231006	094100	749412570	19010	19020	19020	19010	239
536	20231006	094000	744869150	19020	19020	19020	19010	130
537	20231006	093900	742397600	19020	19020	19020	19020	20
538	20231006	093800	742017200	19030	19030	19030	19020	265
539	20231006	093700	736976710	19030	19030	19030	19020	154
540	20231006	093600	734047460	19030	19040	19040	19030	136
541	20231006	093500	731459200	19030	19050	19050	19030	327
542	20231006	093400	725234080	19050	19050	19050	19040	207
543	20231006	093300	721292020	19050	19050	19050	19040	570
544	20231006	093200	710433880	19050	19040	19050	19040	189
545	20231006	093100	706835280	19040	19000	19040	18990	2031
546	20231006	093000	668227140	19000	18970	19000	18970	622
547	20231006	092900	656415550	18970	18990	18990	18970	735
548	20231006	092800	642467600	18990	19010	19010	18990	556
549	20231006	092700	631900170	19020	19020	19030	19020	448
550	20231006	092600	623378360	19030	19030	19030	19000	1123
551	20231006	092500	602020370	19050	19000	19060	18990	12308
552	20231006	092400	368041370	18990	18990	19000	18990	1221
553	20231006	092300	344850390	18990	18990	18990	18980	516
554	20231006	092200	335051560	18990	18990	19000	18980	538
555	20231006	092100	324834280	19000	18970	19000	18960	5513
556	20231006	092000	220175710	18970	18960	18970	18960	228
557	20231006	091900	215851590	18970	18970	18970	18960	61
558	20231006	091800	214694790	18970	18970	18970	18960	149
559	20231006	091700	211868840	18960	18960	18960	18950	311
560	20231006	091600	205972350	18960	18950	18960	18950	876
561	20231006	091500	189368030	18950	18950	18950	18940	248
562	20231006	091400	184669530	18950	18930	18950	18930	762
563	20231006	091300	170236910	18930	18910	18930	18910	641
564	20231006	091200	158104790	18920	18900	18920	18900	728
565	20231006	091100	144336570	18910	18910	18910	18900	227
566	20231006	091000	140044940	18910	18900	18910	18890	1076
567	20231006	090900	119702830	18900	18870	18900	18870	1251
568	20231006	090800	96077090	18860	18840	18870	18830	120
569	20231006	090700	93814410	18840	18800	18840	18800	374
570	20231006	090600	86779900	18810	18810	18810	18790	499
571	20231006	090500	77399150	18800	18800	18810	18800	261
572	20231006	090400	72492210	18800	18800	18800	18800	28
573	20231006	090300	71965810	18770	18740	18770	18730	1068
574	20231006	090200	51944610	18730	18780	18780	18730	611
575	20231006	090100	40482700	18790	18850	18860	18790	365
576	20231006	090000	33618570	18870	18830	18880	18830	1783