KissMeData/013890/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	185300	1667309590	19310	19310	19310	19310	851
3	20231024	185200	1667309590	19310	19310	19310	19310	0
4	20231024	185100	1667309590	19310	19310	19310	19310	0
5	20231024	185000	1667309590	19310	19310	19310	19310	0
6	20231024	184900	1667309590	19310	19310	19310	19310	0
7	20231024	184800	1667309590	19310	19310	19310	19310	0
8	20231024	184700	1667309590	19310	19310	19310	19310	0
9	20231024	184600	1667309590	19310	19310	19310	19310	0
10	20231024	184500	1667309590	19310	19310	19310	19310	0
11	20231024	184400	1667309590	19310	19310	19310	19310	0
12	20231024	184300	1667309590	19310	19310	19310	19310	0
13	20231024	184200	1667309590	19310	19310	19310	19310	0
14	20231024	184100	1667309590	19310	19310	19310	19310	0
15	20231024	184000	1667309590	19310	19310	19310	19310	0
16	20231024	183900	1667309590	19310	19310	19310	19310	0
17	20231024	183800	1667309590	19310	19310	19310	19310	0
18	20231024	183700	1667309590	19310	19310	19310	19310	0
19	20231024	183600	1667309590	19310	19310	19310	19310	0
20	20231024	183500	1667309590	19310	19310	19310	19310	0
21	20231024	183400	1667309590	19310	19310	19310	19310	0
22	20231024	183300	1667309590	19310	19310	19310	19310	0
23	20231024	183200	1667309590	19310	19310	19310	19310	0
24	20231024	183100	1667309590	19310	19310	19310	19310	0
25	20231024	183000	1667309590	19310	19310	19310	19310	0
26	20231024	182900	1667309590	19310	19310	19310	19310	0
27	20231024	182800	1667309590	19310	19310	19310	19310	0
28	20231024	182700	1667309590	19310	19310	19310	19310	0
29	20231024	182600	1667309590	19310	19310	19310	19310	0
30	20231024	182500	1667309590	19310	19310	19310	19310	0
31	20231024	182400	1667309590	19310	19310	19310	19310	0
32	20231024	182300	1667309590	19310	19310	19310	19310	851
33	20231024	182200	1667309590	19310	19310	19310	19310	0
34	20231024	182100	1667309590	19310	19310	19310	19310	0
35	20231024	182000	1667309590	19310	19310	19310	19310	0
36	20231024	181900	1667309590	19310	19310	19310	19310	0
37	20231024	181800	1667309590	19310	19310	19310	19310	0
38	20231024	181700	1667309590	19310	19310	19310	19310	0
39	20231024	181600	1667309590	19310	19310	19310	19310	0
40	20231024	181500	1667309590	19310	19310	19310	19310	0
41	20231024	181400	1667309590	19310	19310	19310	19310	0
42	20231024	181300	1667309590	19310	19310	19310	19310	0
43	20231024	181200	1667309590	19310	19310	19310	19310	0
44	20231024	181100	1667309590	19310	19310	19310	19310	0
45	20231024	181000	1667309590	19310	19310	19310	19310	0
46	20231024	180900	1667309590	19310	19310	19310	19310	0
47	20231024	180800	1667309590	19310	19310	19310	19310	0
48	20231024	180700	1667309590	19310	19310	19310	19310	0
49	20231024	180600	1667309590	19310	19310	19310	19310	0
50	20231024	180500	1667309590	19310	19310	19310	19310	0
51	20231024	180400	1667309590	19310	19310	19310	19310	0
52	20231024	180300	1667309590	19310	19310	19310	19310	0
53	20231024	180200	1667309590	19310	19310	19310	19310	0
54	20231024	180100	1667309590	19310	19310	19310	19310	0
55	20231024	180000	1667309590	19310	19310	19310	19310	0
56	20231024	175900	1667309590	19310	19310	19310	19310	0
57	20231024	175800	1667309590	19310	19310	19310	19310	0
58	20231024	175700	1667309590	19310	19310	19310	19310	0
59	20231024	175600	1667309590	19310	19310	19310	19310	0
60	20231024	175500	1667309590	19310	19310	19310	19310	0
61	20231024	175400	1667309590	19310	19310	19310	19310	0
62	20231024	175300	1667309590	19310	19310	19310	19310	851
63	20231024	175200	1667309590	19310	19310	19310	19310	0
64	20231024	175100	1667309590	19310	19310	19310	19310	0
65	20231024	175000	1667309590	19310	19310	19310	19310	0
66	20231024	174900	1667309590	19310	19310	19310	19310	0
67	20231024	174800	1667309590	19310	19310	19310	19310	0
68	20231024	174700	1667309590	19310	19310	19310	19310	0
69	20231024	174600	1667309590	19310	19310	19310	19310	0
70	20231024	174500	1667309590	19310	19310	19310	19310	0
71	20231024	174400	1667309590	19310	19310	19310	19310	0
72	20231024	174300	1667309590	19310	19310	19310	19310	0
73	20231024	174200	1667309590	19310	19310	19310	19310	0
74	20231024	174100	1667309590	19310	19310	19310	19310	0
75	20231024	174000	1667309590	19310	19310	19310	19310	0
76	20231024	173900	1667309590	19310	19310	19310	19310	0
77	20231024	173800	1667309590	19310	19310	19310	19310	0
78	20231024	173700	1667309590	19310	19310	19310	19310	0
79	20231024	173600	1667309590	19310	19310	19310	19310	0
80	20231024	173500	1667309590	19310	19310	19310	19310	0
81	20231024	173400	1667309590	19310	19310	19310	19310	0
82	20231024	173300	1667309590	19310	19310	19310	19310	0
83	20231024	173200	1667309590	19310	19310	19310	19310	0
84	20231024	173100	1667309590	19310	19310	19310	19310	0
85	20231024	173000	1667309590	19310	19310	19310	19310	0
86	20231024	172900	1667309590	19310	19310	19310	19310	0
87	20231024	172800	1667309590	19310	19310	19310	19310	0
88	20231024	172700	1667309590	19310	19310	19310	19310	0
89	20231024	172600	1667309590	19310	19310	19310	19310	0
90	20231024	172500	1667309590	19310	19310	19310	19310	0
91	20231024	172400	1667309590	19310	19310	19310	19310	0
92	20231024	172300	1667309590	19310	19310	19310	19310	851
93	20231024	172200	1667309590	19310	19310	19310	19310	0
94	20231024	172100	1667309590	19310	19310	19310	19310	0
95	20231024	172000	1667309590	19310	19310	19310	19310	0
96	20231024	171900	1667309590	19310	19310	19310	19310	0
97	20231024	171800	1667309590	19310	19310	19310	19310	0
98	20231024	171700	1667309590	19310	19310	19310	19310	0
99	20231024	171600	1667309590	19310	19310	19310	19310	0
100	20231024	171500	1667309590	19310	19310	19310	19310	0
101	20231024	171400	1667309590	19310	19310	19310	19310	0
102	20231024	171300	1667309590	19310	19310	19310	19310	0
103	20231024	171200	1667309590	19310	19310	19310	19310	0
104	20231024	171100	1667309590	19310	19310	19310	19310	0
105	20231024	171000	1667309590	19310	19310	19310	19310	0
106	20231024	170900	1667309590	19310	19310	19310	19310	0
107	20231024	170800	1667309590	19310	19310	19310	19310	0
108	20231024	170700	1667309590	19310	19310	19310	19310	0
109	20231024	170600	1667309590	19310	19310	19310	19310	0
110	20231024	170500	1667309590	19310	19310	19310	19310	0
111	20231024	170400	1667309590	19310	19310	19310	19310	0
112	20231024	170300	1667309590	19310	19310	19310	19310	0
113	20231024	170200	1667309590	19310	19310	19310	19310	0
114	20231024	170100	1667309590	19310	19310	19310	19310	0
115	20231024	170000	1667309590	19310	19310	19310	19310	0
116	20231024	165900	1667309590	19310	19310	19310	19310	0
117	20231024	165800	1667309590	19310	19310	19310	19310	0
118	20231024	165700	1667309590	19310	19310	19310	19310	0
119	20231024	165600	1667309590	19310	19310	19310	19310	0
120	20231024	165500	1667309590	19310	19310	19310	19310	0
121	20231024	165400	1667309590	19310	19310	19310	19310	0
122	20231024	165300	1667309590	19310	19310	19310	19310	851
123	20231024	165200	1667309590	19310	19310	19310	19310	0
124	20231024	165100	1667309590	19310	19310	19310	19310	0
125	20231024	165000	1667309590	19310	19310	19310	19310	0
126	20231024	164900	1667309590	19310	19310	19310	19310	0
127	20231024	164800	1667309590	19310	19310	19310	19310	0
128	20231024	164700	1667309590	19310	19310	19310	19310	0
129	20231024	164600	1667309590	19310	19310	19310	19310	0
130	20231024	164500	1667309590	19310	19310	19310	19310	0
131	20231024	164400	1667309590	19310	19310	19310	19310	0
132	20231024	164300	1667309590	19310	19310	19310	19310	0
133	20231024	164200	1667309590	19310	19310	19310	19310	0
134	20231024	164100	1667309590	19310	19310	19310	19310	0
135	20231024	164000	1667309590	19310	19310	19310	19310	0
136	20231024	163900	1667309590	19310	19310	19310	19310	0
137	20231024	163800	1667309590	19310	19310	19310	19310	0
138	20231024	163700	1667309590	19310	19310	19310	19310	0
139	20231024	163600	1667309590	19310	19310	19310	19310	0
140	20231024	163500	1667309590	19310	19310	19310	19310	0
141	20231024	163400	1667309590	19310	19310	19310	19310	0
142	20231024	163300	1667309590	19310	19310	19310	19310	0
143	20231024	163200	1667309590	19310	19310	19310	19310	0
144	20231024	163100	1667309590	19310	19310	19310	19310	0
145	20231024	163000	1667309590	19310	19310	19310	19310	0
146	20231024	162900	1667309590	19310	19310	19310	19310	0
147	20231024	162800	1667309590	19310	19310	19310	19310	0
148	20231024	162700	1667309590	19310	19310	19310	19310	0
149	20231024	162600	1667309590	19310	19310	19310	19310	0
150	20231024	162500	1667309590	19310	19310	19310	19310	0
151	20231024	162400	1667309590	19310	19310	19310	19310	0
152	20231024	162300	1667309590	19310	19310	19310	19310	851
153	20231024	162200	1667309590	19310	19310	19310	19310	0
154	20231024	162100	1667309590	19310	19310	19310	19310	0
155	20231024	162000	1667309590	19310	19310	19310	19310	0
156	20231024	161900	1667309590	19310	19310	19310	19310	0
157	20231024	161800	1667309590	19310	19310	19310	19310	0
158	20231024	161700	1667309590	19310	19310	19310	19310	0
159	20231024	161600	1667309590	19310	19310	19310	19310	0
160	20231024	161500	1667309590	19310	19310	19310	19310	0
161	20231024	161400	1667309590	19310	19310	19310	19310	0
162	20231024	161300	1667309590	19310	19310	19310	19310	0
163	20231024	161200	1667309590	19310	19310	19310	19310	0
164	20231024	161100	1667309590	19310	19310	19310	19310	0
165	20231024	161000	1667309590	19310	19310	19310	19310	0
166	20231024	160900	1667309590	19310	19310	19310	19310	0
167	20231024	160800	1667309590	19310	19310	19310	19310	0
168	20231024	160700	1667309590	19310	19310	19310	19310	0
169	20231024	160600	1667309590	19310	19310	19310	19310	0
170	20231024	160500	1667309590	19310	19310	19310	19310	0
171	20231024	160400	1667309590	19310	19310	19310	19310	0
172	20231024	160300	1667309590	19310	19310	19310	19310	0
173	20231024	160200	1667309590	19310	19310	19310	19310	0
174	20231024	160100	1667309590	19310	19310	19310	19310	0
175	20231024	160000	1667309590	19310	19310	19310	19310	0
176	20231024	155900	1667309590	19310	19310	19310	19310	0
177	20231024	155800	1667309590	19310	19310	19310	19310	0
178	20231024	155700	1667309590	19310	19310	19310	19310	0
179	20231024	155600	1667309590	19310	19310	19310	19310	0
180	20231024	155500	1667309590	19310	19310	19310	19310	0
181	20231024	155400	1667309590	19310	19310	19310	19310	0
182	20231024	155300	1667309590	19310	19310	19310	19310	851
183	20231024	155200	1667309590	19310	19310	19310	19310	0
184	20231024	155100	1667309590	19310	19310	19310	19310	0
185	20231024	155000	1667309590	19310	19310	19310	19310	0
186	20231024	154900	1667309590	19310	19310	19310	19310	0
187	20231024	154800	1667309590	19310	19310	19310	19310	0
188	20231024	154700	1667309590	19310	19310	19310	19310	0
189	20231024	154600	1667309590	19310	19310	19310	19310	0
190	20231024	154500	1667309590	19310	19310	19310	19310	0
191	20231024	154400	1667309590	19310	19310	19310	19310	0
192	20231024	154300	1667309590	19310	19310	19310	19310	0
193	20231024	154200	1667309590	19310	19310	19310	19310	0
194	20231024	154100	1667309590	19310	19310	19310	19310	0
195	20231024	154000	1667309590	19310	19310	19310	19310	0
196	20231024	153900	1667309590	19310	19310	19310	19310	0
197	20231024	153800	1667309590	19310	19310	19310	19310	0
198	20231024	153700	1667309590	19310	19310	19310	19310	0
199	20231024	153600	1667309590	19310	19310	19310	19310	0
200	20231024	153500	1667309590	19310	19310	19310	19310	0
201	20231024	153400	1667309590	19310	19310	19310	19310	0
202	20231024	153300	1667309590	19310	19310	19310	19310	0
203	20231024	153200	1667309590	19310	19310	19310	19310	0
204	20231024	153100	1667309590	19310	19310	19310	19310	0
205	20231024	153000	1667309590	19310	19310	19310	19310	851
206	20231024	152900	1650876780	19370	19370	19370	19370	0
207	20231024	152800	1650876780	19370	19370	19370	19370	0
208	20231024	152700	1650876780	19370	19370	19370	19370	0
209	20231024	152600	1650876780	19370	19370	19370	19370	0
210	20231024	152500	1650876780	19370	19370	19370	19370	0
211	20231024	152400	1650876780	19370	19370	19370	19370	0
212	20231024	152300	1650876780	19370	19370	19370	19370	0
213	20231024	152200	1650876780	19370	19370	19370	19370	0
214	20231024	152100	1650876780	19370	19370	19370	19370	0
215	20231024	152000	1650876780	19370	19370	19370	19370	0
216	20231024	151900	1650876780	19370	19350	19370	19350	51
217	20231024	151800	1649889020	19370	19370	19370	19350	22
218	20231024	151700	1649463090	19360	19370	19370	19360	20
219	20231024	151600	1649075750	19370	19350	19370	19350	58
220	20231024	151500	1647952880	19360	19380	19390	19360	172
221	20231024	151400	1644621130	19370	19400	19400	19370	44
222	20231024	151300	1643767600	19400	19380	19400	19380	172
223	20231024	151200	1640432760	19380	19380	19380	19370	49
224	20231024	151100	1639483160	19370	19380	19380	19370	50
225	20231024	151000	1638514200	19380	19380	19390	19380	18
226	20231024	150900	1638165310	19370	19380	19390	19370	46
227	20231024	150800	1637273830	19380	19360	19380	19360	41
228	20231024	150700	1636479650	19370	19360	19370	19360	51
229	20231024	150600	1635492170	19360	19360	19370	19360	40
230	20231024	150500	1634717430	19370	19360	19370	19360	3
231	20231024	150400	1634659340	19370	19350	19370	19350	78
232	20231024	150300	1633149410	19350	19340	19350	19340	118
233	20231024	150200	1630866170	19350	19350	19350	19340	34
234	20231024	150100	1630208470	19340	19320	19340	19320	352
235	20231024	150000	1623407300	19320	19310	19320	19280	320
236	20231024	145900	1617228360	19290	19320	19320	19290	128
237	20231024	145800	1614756810	19320	19320	19320	19320	2
238	20231024	145700	1614718170	19310	19320	19320	19310	539
239	20231024	145600	1604310070	19320	19310	19320	19310	6
240	20231024	145500	1604194190	19320	19310	19320	19310	15
241	20231024	145400	1603904410	19310	19310	19320	19310	7
242	20231024	145300	1603769210	19320	19320	19320	19310	14
243	20231024	145200	1603498750	19310	19310	19310	19310	4
244	20231024	145100	1603421510	19310	19310	19320	19310	50
245	20231024	145000	1602455570	19310	19310	19320	19310	10
246	20231024	144900	1602262440	19310	19310	19310	19310	0
247	20231024	144800	1602262440	19310	19320	19320	19300	13
248	20231024	144700	1602011410	19310	19310	19310	19310	53
249	20231024	144600	1600987980	19300	19310	19310	19300	74
250	20231024	144500	1599559210	19310	19310	19310	19310	1
251	20231024	144400	1599539900	19300	19280	19300	19280	243
252	20231024	144300	1594854830	19280	19270	19280	19270	8
253	20231024	144200	1594700650	19270	19280	19280	19270	13
254	20231024	144100	1594450110	19280	19280	19280	19280	12
255	20231024	144000	1594218750	19270	19270	19270	19270	0
256	20231024	143900	1594218750	19270	19280	19280	19270	31
257	20231024	143800	1593621240	19280	19280	19280	19280	2
258	20231024	143700	1593582680	19280	19280	19280	19280	11
259	20231024	143600	1593370600	19270	19280	19280	19270	16
260	20231024	143500	1593062150	19290	19260	19300	19260	296
261	20231024	143400	1587357080	19270	19270	19270	19270	77
262	20231024	143300	1585873290	19270	19270	19270	19270	52
263	20231024	143200	1584871250	19270	19270	19270	19270	12
264	20231024	143100	1584640010	19270	19270	19270	19270	3
265	20231024	143000	1584582200	19270	19260	19270	19260	36
266	20231024	142900	1583888800	19260	19260	19270	19260	44
267	20231024	142800	1583041340	19260	19280	19280	19260	15
268	20231024	142700	1582752290	19280	19280	19280	19260	60
269	20231024	142600	1581595940	19290	19290	19290	19290	2
270	20231024	142500	1581557360	19290	19290	19290	19290	1
271	20231024	142400	1581538070	19280	19280	19280	19280	2
272	20231024	142300	1581499510	19270	19290	19290	19250	395
273	20231024	142200	1573891200	19290	19290	19300	19290	7
274	20231024	142100	1573756140	19290	19290	19300	19290	22
275	20231024	142000	1573331740	19290	19300	19300	19290	17
276	20231024	141900	1573003760	19300	19290	19300	19290	9
277	20231024	141800	1572830100	19290	19300	19300	19290	133
278	20231024	141700	1570263220	19300	19300	19310	19300	6
279	20231024	141600	1570147400	19310	19310	19310	19300	14
280	20231024	141500	1569877080	19310	19310	19310	19310	2
281	20231024	141400	1569838460	19310	19310	19310	19310	2
282	20231024	141300	1569799840	19310	19300	19310	19300	25
283	20231024	141200	1569317200	19310	19310	19310	19310	20
284	20231024	141100	1568931000	19310	19310	19310	19310	11
285	20231024	141000	1568718590	19310	19310	19310	19300	3
286	20231024	140900	1568660670	19300	19300	19300	19300	223
287	20231024	140800	1564356770	19300	19310	19310	19300	27
288	20231024	140700	1563835640	19300	19300	19300	19300	0
289	20231024	140600	1563835640	19300	19310	19310	19300	9
290	20231024	140500	1563661930	19310	19320	19320	19310	3
291	20231024	140400	1563603990	19310	19310	19320	19290	181
292	20231024	140300	1560112390	19310	19330	19330	19310	72
293	20231024	140200	1558721690	19340	19290	19350	19290	155
294	20231024	140100	1555728260	19240	19300	19310	19240	916
295	20231024	140000	1538099640	19260	19260	19260	19250	79
296	20231024	135900	1536578160	19260	19300	19300	19240	95
297	20231024	135800	1534748950	19300	19310	19310	19300	15
298	20231024	135700	1534459430	19320	19320	19320	19320	10
299	20231024	135600	1534266230	19320	19290	19320	19290	134
300	20231024	135500	1531680870	19280	19270	19280	19270	118
301	20231024	135400	1529405840	19280	19270	19280	19270	26
302	20231024	135300	1528904800	19270	19280	19280	19270	17
303	20231024	135200	1528577160	19280	19270	19280	19270	29
304	20231024	135100	1528018210	19280	19280	19280	19280	0
305	20231024	135000	1528018210	19280	19280	19280	19280	55
306	20231024	134900	1526957810	19270	19250	19270	19250	178
307	20231024	134800	1523528460	19240	19230	19240	19230	196
308	20231024	134700	1519758010	19230	19230	19230	19230	13
309	20231024	134600	1519508020	19240	19240	19240	19240	2
310	20231024	134500	1519469540	19240	19230	19240	19230	17
311	20231024	134400	1519142520	19240	19250	19250	19240	12
312	20231024	134300	1518911620	19250	19260	19260	19250	51
313	20231024	134200	1517929760	19260	19260	19260	19260	3
314	20231024	134100	1517871980	19260	19260	19260	19260	5
315	20231024	134000	1517775680	19260	19260	19260	19260	0
316	20231024	133900	1517775680	19260	19210	19260	19210	556
317	20231024	133800	1507085130	19210	19210	19210	19210	7
318	20231024	133700	1506950660	19210	19210	19210	19190	718
319	20231024	133600	1493169460	19220	19220	19220	19220	109
320	20231024	133500	1491074480	19220	19220	19220	19220	0
321	20231024	133400	1491074480	19220	19220	19220	19220	2
322	20231024	133300	1491036040	19190	19190	19190	19190	31
323	20231024	133200	1490441150	19190	19190	19190	19190	23
324	20231024	133100	1489999780	19190	19190	19190	19180	101
325	20231024	133000	1488062280	19190	19190	19190	19190	6
326	20231024	132900	1487947140	19190	19200	19200	19190	34
327	20231024	132800	1487294570	19200	19210	19210	19200	36
328	20231024	132700	1486603330	19210	19210	19210	19210	54
329	20231024	132600	1485565990	19210	19220	19220	19200	349
330	20231024	132500	1478863790	19220	19220	19220	19210	151
331	20231024	132400	1475961840	19230	19230	19230	19230	63
332	20231024	132300	1474750350	19230	19200	19230	19200	138
333	20231024	132200	1472100520	19200	19200	19200	19190	24
334	20231024	132100	1471639820	19200	19200	19200	19200	2
335	20231024	132000	1471601420	19200	19170	19200	19170	113
336	20231024	131900	1469435130	19170	19130	19170	19120	212
337	20231024	131800	1465377920	19130	19120	19130	19120	2
338	20231024	131700	1465339670	19130	19130	19130	19130	24
339	20231024	131600	1464880550	19130	19130	19130	19130	62
340	20231024	131500	1463694490	19130	19130	19130	19130	0
341	20231024	131400	1463694490	19130	19130	19130	19130	23
342	20231024	131300	1463254500	19130	19070	19130	19070	1116
343	20231024	131200	1441956900	19070	19070	19070	19070	13
344	20231024	131100	1441708990	19070	19070	19070	19070	17
345	20231024	131000	1441384800	19020	19020	19020	19020	139
346	20231024	130900	1438741020	19020	19020	19020	19020	2
347	20231024	130800	1438702980	19020	19020	19020	19020	15
348	20231024	130700	1438417680	19020	19020	19020	19020	2
349	20231024	130600	1438379640	19010	19010	19010	19010	869
350	20231024	130500	1421859950	19020	19020	19020	19020	69
351	20231024	130400	1420547570	19020	19020	19020	19010	124
352	20231024	130300	1418189100	19020	19020	19020	19020	13
353	20231024	130200	1417941840	19020	19020	19020	19020	1
354	20231024	130100	1417922820	19020	19020	19020	19010	23
355	20231024	130000	1417485370	19030	19030	19030	19030	4
356	20231024	125900	1417409250	19030	19030	19030	19030	2
357	20231024	125800	1417371190	19030	19030	19030	19030	256
358	20231024	125700	1412499510	19020	19020	19020	19020	445
359	20231024	125600	1404035610	19020	19020	19020	19010	47
360	20231024	125500	1403142010	19020	19020	19020	19020	2
361	20231024	125400	1403103970	19010	19020	19020	19010	19
362	20231024	125300	1402742650	19020	19020	19020	19020	2
363	20231024	125200	1402704610	19020	19020	19020	19010	221
364	20231024	125100	1398502190	19030	19020	19030	19020	16
365	20231024	125000	1398197730	19020	19030	19030	19020	37
366	20231024	124900	1397493960	19020	19020	19030	19020	15
367	20231024	124800	1397208550	19020	19030	19030	19020	72
368	20231024	124700	1395839090	19030	19030	19030	19030	13
369	20231024	124600	1395591700	19030	19050	19050	19030	212
370	20231024	124500	1391556970	19040	19080	19090	19040	881
371	20231024	124400	1374764620	19080	19080	19090	19080	53
372	20231024	124300	1373753250	19080	19090	19090	19080	5
373	20231024	124200	1373657820	19090	19090	19090	19090	14
374	20231024	124100	1373390560	19090	19080	19090	19080	154
375	20231024	124000	1370450870	19090	19090	19090	19090	15
376	20231024	123900	1370164520	19090	19080	19090	19080	37
377	20231024	123800	1369458540	19090	19090	19090	19090	2
378	20231024	123700	1369420360	19090	19080	19090	19080	197
379	20231024	123600	1365661480	19080	19090	19090	19080	3
380	20231024	123500	1365604220	19090	19090	19090	19090	18
381	20231024	123400	1365260600	19090	19120	19120	19080	355
382	20231024	123300	1358485970	19120	19120	19120	19120	11
383	20231024	123200	1358275650	19120	19120	19120	19120	2
384	20231024	123100	1358237410	19120	19120	19120	19110	135
385	20231024	123000	1355656710	19130	19110	19130	19110	58
386	20231024	122900	1354548110	19130	19090	19130	19080	346
387	20231024	122800	1347938450	19090	19090	19090	19060	128
388	20231024	122700	1345496670	19090	19100	19100	19090	112
389	20231024	122600	1343357500	19100	19080	19100	19080	120
390	20231024	122500	1341066180	19060	19080	19080	19060	176
391	20231024	122400	1337709240	19080	19060	19080	19060	151
392	20231024	122300	1334830040	19060	18990	19060	18990	1234
393	20231024	122200	1311360390	18970	18950	18970	18950	238
394	20231024	122100	1306845750	18930	18930	18940	18930	122
395	20231024	122000	1304536180	18930	18920	18930	18920	53
396	20231024	121900	1303533190	18920	18940	18940	18920	241
397	20231024	121800	1298971950	18920	18920	18920	18920	102
398	20231024	121700	1297042110	18920	18930	18940	18920	60
399	20231024	121600	1295906400	18910	18910	18910	18910	10
400	20231024	121500	1295717300	18910	18910	18910	18910	120
401	20231024	121400	1293448100	18910	18910	18910	18900	39
402	20231024	121300	1292710640	18940	18940	18940	18940	22
403	20231024	121200	1292293960	18910	18910	18910	18910	38
404	20231024	121100	1291575380	18910	18910	18910	18910	38
405	20231024	121000	1290856800	18900	18930	18930	18900	586
406	20231024	120900	1279775830	18940	18980	18990	18940	73
407	20231024	120800	1278390810	18980	18980	18980	18980	19
408	20231024	120700	1278030190	18980	18940	18980	18940	302
409	20231024	120600	1272305630	18940	18940	18940	18940	44
410	20231024	120500	1271472270	18940	18920	18940	18920	34
411	20231024	120400	1270828850	18920	18920	18920	18920	9
412	20231024	120300	1270658570	18920	18920	18920	18920	147
413	20231024	120200	1267877330	18920	18890	18920	18890	74
414	20231024	120100	1266478560	18920	18920	18920	18920	23
415	20231024	120000	1266043400	18900	18890	18900	18890	139
416	20231024	115900	1263416960	18900	18900	18900	18900	2
417	20231024	115800	1263379160	18890	18940	18940	18890	311
418	20231024	115700	1257496670	18940	18950	18950	18920	84
419	20231024	115600	1255906330	18930	18970	18970	18930	291
420	20231024	115500	1250393590	18980	18970	18980	18970	49
421	20231024	115400	1249463580	18980	18990	18990	18980	24
422	20231024	115300	1249007940	19000	19000	19000	19000	41
423	20231024	115200	1248228940	19000	19000	19000	19000	34
424	20231024	115100	1247582940	19000	19000	19000	18970	501
425	20231024	115000	1238078820	19010	19010	19020	19010	264
426	20231024	114900	1233060160	19020	19020	19020	19010	23
427	20231024	114800	1232622890	19020	19010	19020	19010	45
428	20231024	114700	1231767330	19020	19020	19020	19010	261
429	20231024	114600	1226805110	19020	19030	19030	19010	125
430	20231024	114500	1224427940	19030	19040	19040	19020	113
431	20231024	114400	1222278100	19040	19040	19040	19040	11
432	20231024	114300	1222068660	19040	19040	19040	19040	3
433	20231024	114200	1222011540	19040	19040	19040	19040	2
434	20231024	114100	1221973460	19040	19040	19040	19040	31
435	20231024	114000	1221383220	19040	19040	19040	19040	2
436	20231024	113900	1221345140	19030	19020	19030	19020	448
437	20231024	113800	1212823530	19020	19020	19020	19020	6
438	20231024	113700	1212709410	19020	19020	19020	19020	6
439	20231024	113600	1212595290	19020	19010	19020	19010	24
440	20231024	113500	1212138910	19020	19010	19020	19010	10
441	20231024	113400	1211948770	19020	19020	19020	19020	21
442	20231024	113300	1211549350	19020	18970	19020	18960	632
443	20231024	113200	1199550380	18960	18950	18960	18950	122
444	20231024	113100	1197238010	18950	18950	18950	18950	24
445	20231024	113000	1196783210	18940	18940	18940	18930	212
446	20231024	112900	1192768940	18940	18940	18940	18930	24
447	20231024	112800	1192314500	18940	18940	18940	18940	66
448	20231024	112700	1191064460	18900	18880	18900	18880	545
449	20231024	112600	1180768180	18880	18870	18880	18870	24
450	20231024	112500	1180315250	18870	18870	18870	18870	82
451	20231024	112400	1178767910	18880	18880	18880	18880	26
452	20231024	112300	1178277030	18880	18890	18890	18880	18
453	20231024	112200	1177937130	18890	18820	18890	18820	182
454	20231024	112100	1174503530	18800	18760	18800	18760	448
455	20231024	112000	1166089080	18750	18800	18800	18750	128
456	20231024	111900	1163685820	18800	18800	18800	18800	36
457	20231024	111800	1163009020	18800	18780	18800	18780	96
458	20231024	111700	1161205180	18780	18720	18780	18720	816
459	20231024	111600	1145896050	18710	18710	18710	18710	75
460	20231024	111500	1144492800	18690	18690	18690	18680	173
461	20231024	111400	1141260260	18680	18680	18700	18680	118
462	20231024	111300	1139054550	18690	18720	18720	18680	118
463	20231024	111200	1136848730	18720	18640	18740	18640	443
464	20231024	111100	1128582210	18610	18610	18640	18610	624
465	20231024	111000	1116965570	18620	18620	18620	18610	1059
466	20231024	110900	1097255370	18630	18660	18660	18630	272
467	20231024	110800	1092183930	18670	18670	18670	18660	97
468	20231024	110700	1090373320	18670	18680	18680	18670	22
469	20231024	110600	1089962540	18690	18660	18690	18660	84
470	20231024	110500	1088393290	18670	18710	18710	18670	744
471	20231024	110400	1074488290	18760	18660	18760	18660	2511
472	20231024	110300	1027528120	18670	18590	18670	18590	1134
473	20231024	110200	1006420650	18600	18600	18600	18590	170
474	20231024	110100	1003259170	18600	18590	18600	18590	231
475	20231024	110000	998963450	18600	18590	18600	18580	276
476	20231024	105900	993833730	18580	18590	18590	18580	126
477	20231024	105800	991491810	18590	18580	18590	18580	70
478	20231024	105700	990190960	18590	18580	18680	18580	1146
479	20231024	105600	968871110	18580	18520	18580	18520	537
480	20231024	105500	958902860	18540	18490	18540	18490	432
481	20231024	105400	950897320	18490	18410	18490	18410	380
482	20231024	105300	943894140	18420	18410	18420	18400	163
483	20231024	105200	940892890	18410	18410	18410	18400	173
484	20231024	105100	937708220	18410	18400	18490	18400	190
485	20231024	105000	934209020	18430	18430	18430	18310	3310
486	20231024	104900	873403620	18430	18450	18490	18410	1402
487	20231024	104800	847550170	18450	18490	18490	18410	3017
488	20231024	104700	791957410	18450	18620	18620	18400	3792
489	20231024	104600	722067340	18600	18430	18610	18430	1191
490	20231024	104500	700004570	18430	18450	18450	18420	43
491	20231024	104400	699211550	18440	18510	18510	18320	2188
492	20231024	104300	658859550	18540	18390	18540	18320	2029
493	20231024	104200	621442850	18470	18640	18640	18380	4813
494	20231024	104100	532284860	18640	18680	18700	18620	2464
495	20231024	104000	486315000	18690	18650	18690	18650	595
496	20231024	103900	475210910	18660	18670	18670	18660	95
497	20231024	103800	473437380	18670	18700	18700	18670	701
498	20231024	103700	460334930	18700	18720	18720	18700	749
499	20231024	103600	446321310	18710	18720	18730	18710	276
500	20231024	103500	441155390	18720	18720	18730	18720	77
501	20231024	103400	439713940	18720	18720	18730	18720	124
502	20231024	103300	437392600	18720	18790	18790	18720	686
503	20231024	103200	424517760	18780	18780	18810	18780	368
504	20231024	103100	417606120	18780	18810	18820	18780	123
505	20231024	103000	415294500	18810	18860	18860	18810	1229
506	20231024	102900	392139240	18860	18860	18870	18850	139
507	20231024	102800	389517630	18850	18860	18860	18850	147
508	20231024	102700	386745510	18860	18900	18900	18860	1346
509	20231024	102600	361327470	18900	18900	18910	18900	163
510	20231024	102500	358246630	18900	18920	18920	18900	266
511	20231024	102400	353217720	18910	18930	18940	18910	975
512	20231024	102300	334767180	18940	18940	18940	18930	151
513	20231024	102200	331907680	18940	18930	18940	18930	185
514	20231024	102100	328404570	18940	18970	18970	18930	772
515	20231024	102000	313771500	18980	18980	18990	18980	78
516	20231024	101900	312291050	18990	18990	18990	18980	33
517	20231024	101800	311664680	18990	19000	19010	18990	187
518	20231024	101700	308111940	19010	19060	19060	19000	1250
519	20231024	101600	284307620	19070	19070	19070	19060	157
520	20231024	101500	281315180	19070	19070	19070	19070	45
521	20231024	101400	280457030	19070	19070	19070	19070	109
522	20231024	101300	278378400	19070	19060	19070	19060	517
523	20231024	101200	268524370	19050	19050	19050	19050	1
524	20231024	101100	268505320	19060	19060	19060	19060	1
525	20231024	101000	268486260	19050	19060	19060	19050	6
526	20231024	100900	268371950	19060	19100	19100	19050	1058
527	20231024	100800	248198660	19090	19090	19090	19090	0
528	20231024	100700	248198660	19090	19090	19090	19090	130
529	20231024	100600	245716960	19090	19090	19100	19090	566
530	20231024	100500	234911520	19090	19100	19110	19090	80
531	20231024	100400	233383530	19110	19180	19180	19110	719
532	20231024	100300	219624200	19180	19240	19240	19180	542
533	20231024	100200	209210930	19240	19250	19250	19240	5
534	20231024	100100	209114720	19240	19240	19240	19240	5
535	20231024	100000	209018520	19240	19250	19250	19240	2064
536	20231024	095900	169286540	19260	19290	19290	19260	422
537	20231024	095800	161153590	19300	19300	19300	19300	0
538	20231024	095700	161153590	19300	19300	19300	19300	1
539	20231024	095600	161134290	19300	19300	19300	19300	2
540	20231024	095500	161095690	19310	19310	19310	19310	1
541	20231024	095400	161076380	19310	19310	19310	19310	0
542	20231024	095300	161076380	19310	19320	19320	19310	2
543	20231024	095200	161037750	19310	19310	19310	19310	0
544	20231024	095100	161037750	19310	19290	19310	19290	28
545	20231024	095000	160497470	19290	19290	19290	19290	1
546	20231024	094900	160478180	19290	19290	19290	19290	22
547	20231024	094800	160053800	19290	19320	19320	19290	154
548	20231024	094700	157080710	19330	19340	19340	19330	21
549	20231024	094600	156674580	19340	19340	19340	19340	0
550	20231024	094500	156674580	19340	19330	19340	19320	184
551	20231024	094400	153118440	19320	19320	19320	19320	0
552	20231024	094300	153118440	19320	19320	19320	19320	0
553	20231024	094200	153118440	19320	19320	19320	19320	15
554	20231024	094100	152828640	19330	19320	19330	19320	541
555	20231024	094000	142375400	19320	19320	19320	19320	0
556	20231024	093900	142375400	19320	19320	19320	19310	12
557	20231024	093800	142143570	19320	19320	19320	19320	0
558	20231024	093700	142143570	19320	19370	19370	19310	452
559	20231024	093600	133404430	19360	19370	19370	19360	7
560	20231024	093500	133268850	19370	19390	19390	19370	475
561	20231024	093400	124061410	19400	19400	19400	19400	56
562	20231024	093300	122975010	19400	19400	19400	19400	99
563	20231024	093200	121054410	19400	19400	19400	19400	51
564	20231024	093100	120065010	19400	19410	19410	19400	643
565	20231024	093000	107585510	19420	19460	19460	19420	3187
566	20231024	092900	45600520	19470	19470	19470	19470	1
567	20231024	092800	45581050	19470	19470	19470	19470	8
568	20231024	092700	45425290	19470	19470	19470	19470	47
569	20231024	092600	44510200	19470	19480	19480	19470	132
570	20231024	092500	41940150	19490	19480	19490	19480	16
571	20231024	092400	41628460	19490	19490	19490	19490	5
572	20231024	092300	41531010	19490	19490	19490	19490	1
573	20231024	092200	41511520	19480	19480	19480	19480	9
574	20231024	092100	41336200	19480	19480	19480	19480	8
575	20231024	092000	41180360	19480	19480	19480	19480	22
576	20231024	091900	40751800	19480	19480	19480	19480	9
577	20231024	091800	40576480	19480	19490	19490	19480	28
578	20231024	091700	40031030	19490	19540	19540	19490	94
579	20231024	091600	38196330	19560	19550	19560	19550	26
580	20231024	091500	37687800	19540	19540	19540	19540	14
581	20231024	091400	37414240	19530	19530	19530	19530	28
582	20231024	091300	36867400	19530	19590	19590	19510	333
583	20231024	091200	30349350	19590	19620	19620	19590	11
584	20231024	091100	30133560	19620	19610	19620	19610	80
585	20231024	091000	28564710	19590	19570	19590	19560	161
586	20231024	090900	25413900	19560	19570	19570	19520	301
587	20231024	090800	19527390	19570	19580	19580	19570	21
588	20231024	090700	19116410	19540	19470	19540	19470	92
589	20231024	090600	17321600	19460	19540	19540	19460	17
590	20231024	090500	16990180	19500	19460	19500	19460	86
591	20231024	090400	15315370	19470	19450	19490	19450	69
592	20231024	090300	13970800	19520	19530	19530	19520	16
593	20231024	090200	13658440	19530	19580	19580	19490	66
594	20231024	090100	12370200	19550	19580	19610	19550	215
595	20231024	090000	8163530	19580	19630	19630	19580	416