KissMeData/204620/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	201100	6670407790	5060	5060	5060	5060	9165
3	20231019	201000	6670407790	5060	5060	5060	5060	0
4	20231019	200900	6670407790	5060	5060	5060	5060	0
5	20231019	200800	6670407790	5060	5060	5060	5060	0
6	20231019	200700	6670407790	5060	5060	5060	5060	0
7	20231019	200600	6670407790	5060	5060	5060	5060	0
8	20231019	200500	6670407790	5060	5060	5060	5060	0
9	20231019	200400	6670407790	5060	5060	5060	5060	0
10	20231019	200300	6670407790	5060	5060	5060	5060	0
11	20231019	200200	6670407790	5060	5060	5060	5060	0
12	20231019	200100	6670407790	5060	5060	5060	5060	0
13	20231019	200000	6670407790	5060	5060	5060	5060	0
14	20231019	195900	6670407790	5060	5060	5060	5060	0
15	20231019	195800	6670407790	5060	5060	5060	5060	0
16	20231019	195700	6670407790	5060	5060	5060	5060	0
17	20231019	195600	6670407790	5060	5060	5060	5060	0
18	20231019	195500	6670407790	5060	5060	5060	5060	0
19	20231019	195400	6670407790	5060	5060	5060	5060	0
20	20231019	195300	6670407790	5060	5060	5060	5060	0
21	20231019	195200	6670407790	5060	5060	5060	5060	0
22	20231019	195100	6670407790	5060	5060	5060	5060	0
23	20231019	195000	6670407790	5060	5060	5060	5060	0
24	20231019	194900	6670407790	5060	5060	5060	5060	0
25	20231019	194800	6670407790	5060	5060	5060	5060	0
26	20231019	194700	6670407790	5060	5060	5060	5060	0
27	20231019	194600	6670407790	5060	5060	5060	5060	0
28	20231019	194500	6670407790	5060	5060	5060	5060	0
29	20231019	194400	6670407790	5060	5060	5060	5060	0
30	20231019	194300	6670407790	5060	5060	5060	5060	0
31	20231019	194200	6670407790	5060	5060	5060	5060	0
32	20231019	194100	6670407790	5060	5060	5060	5060	9165
33	20231019	194000	6670407790	5060	5060	5060	5060	0
34	20231019	193900	6670407790	5060	5060	5060	5060	0
35	20231019	193800	6670407790	5060	5060	5060	5060	0
36	20231019	193700	6670407790	5060	5060	5060	5060	0
37	20231019	193600	6670407790	5060	5060	5060	5060	0
38	20231019	193500	6670407790	5060	5060	5060	5060	0
39	20231019	193400	6670407790	5060	5060	5060	5060	0
40	20231019	193300	6670407790	5060	5060	5060	5060	0
41	20231019	193200	6670407790	5060	5060	5060	5060	0
42	20231019	193100	6670407790	5060	5060	5060	5060	0
43	20231019	193000	6670407790	5060	5060	5060	5060	0
44	20231019	192900	6670407790	5060	5060	5060	5060	0
45	20231019	192800	6670407790	5060	5060	5060	5060	0
46	20231019	192700	6670407790	5060	5060	5060	5060	0
47	20231019	192600	6670407790	5060	5060	5060	5060	0
48	20231019	192500	6670407790	5060	5060	5060	5060	0
49	20231019	192400	6670407790	5060	5060	5060	5060	0
50	20231019	192300	6670407790	5060	5060	5060	5060	0
51	20231019	192200	6670407790	5060	5060	5060	5060	0
52	20231019	192100	6670407790	5060	5060	5060	5060	0
53	20231019	192000	6670407790	5060	5060	5060	5060	0
54	20231019	191900	6670407790	5060	5060	5060	5060	0
55	20231019	191800	6670407790	5060	5060	5060	5060	0
56	20231019	191700	6670407790	5060	5060	5060	5060	0
57	20231019	191600	6670407790	5060	5060	5060	5060	0
58	20231019	191500	6670407790	5060	5060	5060	5060	0
59	20231019	191400	6670407790	5060	5060	5060	5060	0
60	20231019	191300	6670407790	5060	5060	5060	5060	0
61	20231019	191200	6670407790	5060	5060	5060	5060	0
62	20231019	191100	6670407790	5060	5060	5060	5060	9165
63	20231019	191000	6670407790	5060	5060	5060	5060	0
64	20231019	190900	6670407790	5060	5060	5060	5060	0
65	20231019	190800	6670407790	5060	5060	5060	5060	0
66	20231019	190700	6670407790	5060	5060	5060	5060	0
67	20231019	190600	6670407790	5060	5060	5060	5060	0
68	20231019	190500	6670407790	5060	5060	5060	5060	0
69	20231019	190400	6670407790	5060	5060	5060	5060	0
70	20231019	190300	6670407790	5060	5060	5060	5060	0
71	20231019	190200	6670407790	5060	5060	5060	5060	0
72	20231019	190100	6670407790	5060	5060	5060	5060	0
73	20231019	190000	6670407790	5060	5060	5060	5060	0
74	20231019	185900	6670407790	5060	5060	5060	5060	0
75	20231019	185800	6670407790	5060	5060	5060	5060	0
76	20231019	185700	6670407790	5060	5060	5060	5060	0
77	20231019	185600	6670407790	5060	5060	5060	5060	0
78	20231019	185500	6670407790	5060	5060	5060	5060	0
79	20231019	185400	6670407790	5060	5060	5060	5060	0
80	20231019	185300	6670407790	5060	5060	5060	5060	0
81	20231019	185200	6670407790	5060	5060	5060	5060	0
82	20231019	185100	6670407790	5060	5060	5060	5060	0
83	20231019	185000	6670407790	5060	5060	5060	5060	0
84	20231019	184900	6670407790	5060	5060	5060	5060	0
85	20231019	184800	6670407790	5060	5060	5060	5060	0
86	20231019	184700	6670407790	5060	5060	5060	5060	0
87	20231019	184600	6670407790	5060	5060	5060	5060	0
88	20231019	184500	6670407790	5060	5060	5060	5060	0
89	20231019	184400	6670407790	5060	5060	5060	5060	0
90	20231019	184300	6670407790	5060	5060	5060	5060	0
91	20231019	184200	6670407790	5060	5060	5060	5060	0
92	20231019	184100	6670407790	5060	5060	5060	5060	9165
93	20231019	184000	6670407790	5060	5060	5060	5060	0
94	20231019	183900	6670407790	5060	5060	5060	5060	0
95	20231019	183800	6670407790	5060	5060	5060	5060	0
96	20231019	183700	6670407790	5060	5060	5060	5060	0
97	20231019	183600	6670407790	5060	5060	5060	5060	0
98	20231019	183500	6670407790	5060	5060	5060	5060	0
99	20231019	183400	6670407790	5060	5060	5060	5060	0
100	20231019	183300	6670407790	5060	5060	5060	5060	0
101	20231019	183200	6670407790	5060	5060	5060	5060	0
102	20231019	183100	6670407790	5060	5060	5060	5060	0
103	20231019	183000	6670407790	5060	5060	5060	5060	0
104	20231019	182900	6670407790	5060	5060	5060	5060	0
105	20231019	182800	6670407790	5060	5060	5060	5060	0
106	20231019	182700	6670407790	5060	5060	5060	5060	0
107	20231019	182600	6670407790	5060	5060	5060	5060	0
108	20231019	182500	6670407790	5060	5060	5060	5060	0
109	20231019	182400	6670407790	5060	5060	5060	5060	0
110	20231019	182300	6670407790	5060	5060	5060	5060	0
111	20231019	182200	6670407790	5060	5060	5060	5060	0
112	20231019	182100	6670407790	5060	5060	5060	5060	0
113	20231019	182000	6670407790	5060	5060	5060	5060	0
114	20231019	181900	6670407790	5060	5060	5060	5060	0
115	20231019	181800	6670407790	5060	5060	5060	5060	0
116	20231019	181700	6670407790	5060	5060	5060	5060	0
117	20231019	181600	6670407790	5060	5060	5060	5060	0
118	20231019	181500	6670407790	5060	5060	5060	5060	0
119	20231019	181400	6670407790	5060	5060	5060	5060	0
120	20231019	181300	6670407790	5060	5060	5060	5060	0
121	20231019	181200	6670407790	5060	5060	5060	5060	0
122	20231019	181100	6670407790	5060	5060	5060	5060	9165
123	20231019	181000	6670407790	5060	5060	5060	5060	0
124	20231019	180900	6670407790	5060	5060	5060	5060	0
125	20231019	180800	6670407790	5060	5060	5060	5060	0
126	20231019	180700	6670407790	5060	5060	5060	5060	0
127	20231019	180600	6670407790	5060	5060	5060	5060	0
128	20231019	180500	6670407790	5060	5060	5060	5060	0
129	20231019	180400	6670407790	5060	5060	5060	5060	0
130	20231019	180300	6670407790	5060	5060	5060	5060	0
131	20231019	180200	6670407790	5060	5060	5060	5060	0
132	20231019	180100	6670407790	5060	5060	5060	5060	0
133	20231019	180000	6670407790	5060	5060	5060	5060	0
134	20231019	175900	6670407790	5060	5060	5060	5060	0
135	20231019	175800	6670407790	5060	5060	5060	5060	0
136	20231019	175700	6670407790	5060	5060	5060	5060	0
137	20231019	175600	6670407790	5060	5060	5060	5060	0
138	20231019	175500	6670407790	5060	5060	5060	5060	0
139	20231019	175400	6670407790	5060	5060	5060	5060	0
140	20231019	175300	6670407790	5060	5060	5060	5060	0
141	20231019	175200	6670407790	5060	5060	5060	5060	0
142	20231019	175100	6670407790	5060	5060	5060	5060	0
143	20231019	175000	6670407790	5060	5060	5060	5060	0
144	20231019	174900	6670407790	5060	5060	5060	5060	0
145	20231019	174800	6670407790	5060	5060	5060	5060	0
146	20231019	174700	6670407790	5060	5060	5060	5060	0
147	20231019	174600	6670407790	5060	5060	5060	5060	0
148	20231019	174500	6670407790	5060	5060	5060	5060	0
149	20231019	174400	6670407790	5060	5060	5060	5060	0
150	20231019	174300	6670407790	5060	5060	5060	5060	0
151	20231019	174200	6670407790	5060	5060	5060	5060	0
152	20231019	174100	6670407790	5060	5060	5060	5060	9165
153	20231019	174000	6670407790	5060	5060	5060	5060	0
154	20231019	173900	6670407790	5060	5060	5060	5060	0
155	20231019	173800	6670407790	5060	5060	5060	5060	0
156	20231019	173700	6670407790	5060	5060	5060	5060	0
157	20231019	173600	6670407790	5060	5060	5060	5060	0
158	20231019	173500	6670407790	5060	5060	5060	5060	0
159	20231019	173400	6670407790	5060	5060	5060	5060	0
160	20231019	173300	6670407790	5060	5060	5060	5060	0
161	20231019	173200	6670407790	5060	5060	5060	5060	0
162	20231019	173100	6670407790	5060	5060	5060	5060	0
163	20231019	173000	6670407790	5060	5060	5060	5060	0
164	20231019	172900	6670407790	5060	5060	5060	5060	0
165	20231019	172800	6670407790	5060	5060	5060	5060	0
166	20231019	172700	6670407790	5060	5060	5060	5060	0
167	20231019	172600	6670407790	5060	5060	5060	5060	0
168	20231019	172500	6670407790	5060	5060	5060	5060	0
169	20231019	172400	6670407790	5060	5060	5060	5060	0
170	20231019	172300	6670407790	5060	5060	5060	5060	0
171	20231019	172200	6670407790	5060	5060	5060	5060	0
172	20231019	172100	6670407790	5060	5060	5060	5060	0
173	20231019	172000	6670407790	5060	5060	5060	5060	0
174	20231019	171900	6670407790	5060	5060	5060	5060	0
175	20231019	171800	6670407790	5060	5060	5060	5060	0
176	20231019	171700	6670407790	5060	5060	5060	5060	0
177	20231019	171600	6670407790	5060	5060	5060	5060	0
178	20231019	171500	6670407790	5060	5060	5060	5060	0
179	20231019	171400	6670407790	5060	5060	5060	5060	0
180	20231019	171300	6670407790	5060	5060	5060	5060	0
181	20231019	171200	6670407790	5060	5060	5060	5060	0
182	20231019	171100	6670407790	5060	5060	5060	5060	9165
183	20231019	171000	6670407790	5060	5060	5060	5060	0
184	20231019	170900	6670407790	5060	5060	5060	5060	0
185	20231019	170800	6670407790	5060	5060	5060	5060	0
186	20231019	170700	6670407790	5060	5060	5060	5060	0
187	20231019	170600	6670407790	5060	5060	5060	5060	0
188	20231019	170500	6670407790	5060	5060	5060	5060	0
189	20231019	170400	6670407790	5060	5060	5060	5060	0
190	20231019	170300	6670407790	5060	5060	5060	5060	0
191	20231019	170200	6670407790	5060	5060	5060	5060	0
192	20231019	170100	6670407790	5060	5060	5060	5060	0
193	20231019	170000	6670407790	5060	5060	5060	5060	0
194	20231019	165900	6670407790	5060	5060	5060	5060	0
195	20231019	165800	6670407790	5060	5060	5060	5060	0
196	20231019	165700	6670407790	5060	5060	5060	5060	0
197	20231019	165600	6670407790	5060	5060	5060	5060	0
198	20231019	165500	6670407790	5060	5060	5060	5060	0
199	20231019	165400	6670407790	5060	5060	5060	5060	0
200	20231019	165300	6670407790	5060	5060	5060	5060	0
201	20231019	165200	6670407790	5060	5060	5060	5060	0
202	20231019	165100	6670407790	5060	5060	5060	5060	0
203	20231019	165000	6670407790	5060	5060	5060	5060	0
204	20231019	164900	6670407790	5060	5060	5060	5060	0
205	20231019	164800	6670407790	5060	5060	5060	5060	0
206	20231019	164700	6670407790	5060	5060	5060	5060	0
207	20231019	164600	6670407790	5060	5060	5060	5060	0
208	20231019	164500	6670407790	5060	5060	5060	5060	0
209	20231019	164400	6670407790	5060	5060	5060	5060	0
210	20231019	164300	6670407790	5060	5060	5060	5060	0
211	20231019	164200	6670407790	5060	5060	5060	5060	0
212	20231019	164100	6670407790	5060	5060	5060	5060	9165
213	20231019	164000	6670407790	5060	5060	5060	5060	0
214	20231019	163900	6670407790	5060	5060	5060	5060	0
215	20231019	163800	6670407790	5060	5060	5060	5060	0
216	20231019	163700	6670407790	5060	5060	5060	5060	0
217	20231019	163600	6670407790	5060	5060	5060	5060	0
218	20231019	163500	6670407790	5060	5060	5060	5060	0
219	20231019	163400	6670407790	5060	5060	5060	5060	0
220	20231019	163300	6670407790	5060	5060	5060	5060	0
221	20231019	163200	6670407790	5060	5060	5060	5060	0
222	20231019	163100	6670407790	5060	5060	5060	5060	0
223	20231019	163000	6670407790	5060	5060	5060	5060	0
224	20231019	162900	6670407790	5060	5060	5060	5060	0
225	20231019	162800	6670407790	5060	5060	5060	5060	0
226	20231019	162700	6670407790	5060	5060	5060	5060	0
227	20231019	162600	6670407790	5060	5060	5060	5060	0
228	20231019	162500	6670407790	5060	5060	5060	5060	0
229	20231019	162400	6670407790	5060	5060	5060	5060	0
230	20231019	162300	6670407790	5060	5060	5060	5060	0
231	20231019	162200	6670407790	5060	5060	5060	5060	0
232	20231019	162100	6670407790	5060	5060	5060	5060	0
233	20231019	162000	6670407790	5060	5060	5060	5060	0
234	20231019	161900	6670407790	5060	5060	5060	5060	0
235	20231019	161800	6670407790	5060	5060	5060	5060	0
236	20231019	161700	6670407790	5060	5060	5060	5060	0
237	20231019	161600	6670407790	5060	5060	5060	5060	0
238	20231019	161500	6670407790	5060	5060	5060	5060	0
239	20231019	161400	6670407790	5060	5060	5060	5060	0
240	20231019	161300	6670407790	5060	5060	5060	5060	0
241	20231019	161200	6670407790	5060	5060	5060	5060	0
242	20231019	161100	6670407790	5060	5060	5060	5060	9165
243	20231019	161000	6670407790	5060	5060	5060	5060	0
244	20231019	160900	6670407790	5060	5060	5060	5060	0
245	20231019	160800	6670407790	5060	5060	5060	5060	0
246	20231019	160700	6670407790	5060	5060	5060	5060	0
247	20231019	160600	6670407790	5060	5060	5060	5060	0
248	20231019	160500	6670407790	5060	5060	5060	5060	0
249	20231019	160400	6670407790	5060	5060	5060	5060	0
250	20231019	160300	6670407790	5060	5060	5060	5060	0
251	20231019	160200	6670407790	5060	5060	5060	5060	0
252	20231019	160100	6670407790	5060	5060	5060	5060	0
253	20231019	160000	6670407790	5060	5060	5060	5060	0
254	20231019	155900	6670407790	5060	5060	5060	5060	0
255	20231019	155800	6670407790	5060	5060	5060	5060	0
256	20231019	155700	6670407790	5060	5060	5060	5060	0
257	20231019	155600	6670407790	5060	5060	5060	5060	0
258	20231019	155500	6670407790	5060	5060	5060	5060	0
259	20231019	155400	6670407790	5060	5060	5060	5060	0
260	20231019	155300	6670407790	5060	5060	5060	5060	0
261	20231019	155200	6670407790	5060	5060	5060	5060	0
262	20231019	155100	6670407790	5060	5060	5060	5060	0
263	20231019	155000	6670407790	5060	5060	5060	5060	0
264	20231019	154900	6670407790	5060	5060	5060	5060	0
265	20231019	154800	6670407790	5060	5060	5060	5060	0
266	20231019	154700	6670407790	5060	5060	5060	5060	0
267	20231019	154600	6670407790	5060	5060	5060	5060	0
268	20231019	154500	6670407790	5060	5060	5060	5060	0
269	20231019	154400	6670407790	5060	5060	5060	5060	0
270	20231019	154300	6670407790	5060	5060	5060	5060	0
271	20231019	154200	6670407790	5060	5060	5060	5060	0
272	20231019	154100	6670407790	5060	5060	5060	5060	9165
273	20231019	154000	6670407790	5060	5060	5060	5060	0
274	20231019	153900	6670407790	5060	5060	5060	5060	0
275	20231019	153800	6670407790	5060	5060	5060	5060	0
276	20231019	153700	6670407790	5060	5060	5060	5060	0
277	20231019	153600	6670407790	5060	5060	5060	5060	0
278	20231019	153500	6670407790	5060	5060	5060	5060	0
279	20231019	153400	6670407790	5060	5060	5060	5060	0
280	20231019	153300	6670407790	5060	5060	5060	5060	0
281	20231019	153200	6670407790	5060	5060	5060	5060	0
282	20231019	153100	6670407790	5060	5060	5060	5060	0
283	20231019	153000	6670407790	5060	5060	5060	5060	9165
284	20231019	152900	6624032890	5000	5000	5000	5000	0
285	20231019	152800	6624032890	5000	5000	5000	5000	0
286	20231019	152700	6624032890	5000	5000	5000	5000	0
287	20231019	152600	6624032890	5000	5000	5000	5000	0
288	20231019	152500	6624032890	5000	5000	5000	5000	0
289	20231019	152400	6624032890	5000	5000	5000	5000	0
290	20231019	152300	6624032890	5000	5000	5000	5000	0
291	20231019	152200	6624032890	5000	5000	5000	5000	0
292	20231019	152100	6624032890	5000	5000	5000	5000	0
293	20231019	152000	6624032890	5000	5000	5000	5000	0
294	20231019	151900	6624032890	5000	5030	5070	5000	102921
295	20231019	151800	6108503170	5060	5000	5090	5000	19190
296	20231019	151700	6012192970	5000	5020	5030	5000	17482
297	20231019	151600	5924520170	5020	5020	5030	5000	5654
298	20231019	151500	5896150680	5020	5020	5040	5000	11504
299	20231019	151400	5838477850	5020	5030	5040	5010	6283
300	20231019	151300	5806897640	5020	5030	5050	5010	5169
301	20231019	151200	5780928140	5030	5030	5030	5010	5587
302	20231019	151100	5752856980	5030	5010	5040	5010	5738
303	20231019	151000	5724004640	5010	5020	5040	5010	6819
304	20231019	150900	5689701040	5020	5040	5050	5010	14235
305	20231019	150800	5618251720	5040	5040	5040	5020	11366
306	20231019	150700	5561076130	5040	5030	5050	5020	5589
307	20231019	150600	5532922330	5030	5060	5070	5030	7559
308	20231019	150500	5494714530	5060	5070	5070	5060	4488
309	20231019	150400	5471974260	5070	5070	5080	5060	3039
310	20231019	150300	5456566520	5070	5060	5070	5060	2379
311	20231019	150200	5444507430	5050	5060	5060	5050	2117
312	20231019	150100	5433799410	5070	5050	5070	5050	2319
313	20231019	150000	5422052520	5050	5070	5070	5050	3255
314	20231019	145900	5405557090	5060	5060	5070	5060	2420
315	20231019	145800	5393294760	5070	5060	5070	5050	2464
316	20231019	145700	5380827350	5050	5040	5050	5040	1202
317	20231019	145600	5374758800	5040	5040	5040	5030	3278
318	20231019	145500	5358251190	5040	5080	5080	5040	10517
319	20231019	145400	5305117770	5090	5060	5090	5060	2294
320	20231019	145300	5293474390	5060	5080	5080	5060	2902
321	20231019	145200	5278768200	5070	5080	5080	5070	3109
322	20231019	145100	5262977480	5080	5070	5080	5070	2857
323	20231019	145000	5248468470	5080	5060	5080	5060	3428
324	20231019	144900	5231083120	5060	5060	5070	5060	1811
325	20231019	144800	5221906400	5060	5050	5070	5050	2259
326	20231019	144700	5210478910	5060	5060	5060	5050	1755
327	20231019	144600	5201602150	5060	5060	5060	5050	3513
328	20231019	144500	5183828370	5060	5050	5060	5050	1426
329	20231019	144400	5176621650	5040	5040	5050	5040	2046
330	20231019	144300	5166293910	5050	5050	5060	5040	4656
331	20231019	144200	5142772370	5060	5060	5060	5050	3088
332	20231019	144100	5127149640	5050	5060	5060	5050	1585
333	20231019	144000	5119134490	5050	5060	5060	5050	5132
334	20231019	143900	5093172310	5050	5040	5050	5040	1254
335	20231019	143800	5086844160	5050	5030	5060	5030	4800
336	20231019	143700	5062641150	5030	5030	5040	5030	1095
337	20231019	143600	5057128570	5040	5030	5040	5030	759
338	20231019	143500	5053308800	5030	5030	5030	5030	515
339	20231019	143400	5050718350	5030	5030	5040	5020	1847
340	20231019	143300	5041429930	5030	5020	5030	5020	2455
341	20231019	143200	5029085280	5020	5030	5030	5020	960
342	20231019	143100	5024259870	5020	5010	5020	5010	517
343	20231019	143000	5021667150	5010	5030	5040	5010	37292
344	20231019	142900	4834579970	5030	5040	5050	5030	1652
345	20231019	142800	4826263400	5050	5040	5050	5030	2139
346	20231019	142700	4815484460	5040	5050	5050	5040	997
347	20231019	142600	4810456510	5050	5050	5050	5050	1711
348	20231019	142500	4801815960	5050	5050	5060	5050	684
349	20231019	142400	4798360880	5060	5060	5070	5060	3153
350	20231019	142300	4782406670	5070	5060	5070	5060	580
351	20231019	142200	4779471770	5070	5070	5070	5070	54
352	20231019	142100	4779197990	5070	5070	5070	5070	156
353	20231019	142000	4778407070	5070	5070	5070	5060	2110
354	20231019	141900	4767710930	5060	5090	5090	5060	19467
355	20231019	141800	4668862470	5090	5090	5100	5090	1312
356	20231019	141700	4662182360	5090	5090	5090	5090	170
357	20231019	141600	4661317060	5100	5110	5110	5100	8733
358	20231019	141500	4616730640	5110	5100	5120	5100	3509
359	20231019	141400	4598800100	5100	5110	5120	5100	7881
360	20231019	141300	4558525740	5100	5100	5110	5090	10946
361	20231019	141200	4502633990	5080	5080	5090	5080	1290
362	20231019	141100	4496069450	5080	5080	5080	5080	155
363	20231019	141000	4495282050	5080	5080	5080	5080	70
364	20231019	140900	4494926450	5080	5080	5080	5080	3394
365	20231019	140800	4477684930	5070	5070	5080	5070	4007
366	20231019	140700	4457369170	5070	5070	5070	5070	155
367	20231019	140600	4456583320	5080	5070	5080	5070	163
368	20231019	140500	4455756830	5070	5070	5070	5070	365
369	20231019	140400	4453906280	5070	5070	5080	5070	382
370	20231019	140300	4451967980	5070	5070	5070	5070	101
371	20231019	140200	4451455910	5070	5070	5070	5070	100
372	20231019	140100	4450948910	5070	5080	5080	5070	3667
373	20231019	140000	4432321550	5080	5080	5080	5080	280
374	20231019	135900	4430899150	5080	5080	5080	5080	0
375	20231019	135800	4430899150	5080	5080	5080	5080	92
376	20231019	135700	4430431790	5080	5090	5090	5080	164
377	20231019	135600	4429598030	5090	5090	5100	5080	1233
378	20231019	135500	4423322550	5090	5090	5100	5090	3220
379	20231019	135400	4406925720	5080	5070	5080	5070	2775
380	20231019	135300	4392829720	5070	5080	5080	5070	59
381	20231019	135200	4392530580	5070	5070	5070	5070	102
382	20231019	135100	4392013440	5070	5060	5070	5060	3269
383	20231019	135000	4375439950	5060	5050	5060	5050	2773
384	20231019	134900	4361411170	5060	5050	5060	5050	15
385	20231019	134800	4361335280	5070	5050	5070	5050	124
386	20231019	134700	4360708610	5060	5050	5060	5050	1320
387	20231019	134600	4354031410	5060	5060	5060	5060	120
388	20231019	134500	4353424210	5060	5070	5070	5060	1140
389	20231019	134400	4347655670	5060	5060	5060	5060	115
390	20231019	134300	4347073770	5060	5060	5060	5060	284
391	20231019	134200	4345636730	5060	5070	5070	5060	261
392	20231019	134100	4344315450	5070	5070	5070	5070	1
393	20231019	134000	4344310380	5070	5060	5070	5060	208
394	20231019	133900	4343257700	5060	5070	5070	5060	554
395	20231019	133800	4340451420	5070	5060	5070	5060	213
396	20231019	133700	4339373540	5060	5070	5070	5060	718
397	20231019	133600	4335739460	5070	5060	5070	5060	300
398	20231019	133500	4334219460	5070	5070	5070	5070	4
399	20231019	133400	4334199180	5060	5060	5060	5060	221
400	20231019	133300	4333080920	5070	5070	5070	5070	1
401	20231019	133200	4333075850	5070	5070	5070	5070	821
402	20231019	133100	4328913380	5070	5080	5080	5070	1708
403	20231019	133000	4320236930	5070	5080	5080	5070	3601
404	20231019	132900	4301979850	5070	5070	5070	5070	0
405	20231019	132800	4301979850	5070	5070	5070	5070	101
406	20231019	132700	4301467780	5080	5060	5080	5060	3036
407	20231019	132600	4286090020	5060	5050	5060	5050	398
408	20231019	132500	4284079740	5060	5050	5060	5050	1446
409	20231019	132400	4276775420	5050	5060	5060	5050	1577
410	20231019	132300	4268811390	5050	5050	5060	5050	2828
411	20231019	132200	4254515150	5050	5050	5060	5050	2595
412	20231019	132100	4241410240	5060	5060	5060	5050	3888
413	20231019	132000	4221763050	5060	5060	5070	5050	8608
414	20231019	131900	4178201710	5060	5060	5070	5060	3696
415	20231019	131800	4159481890	5060	5070	5070	5060	2633
416	20231019	131700	4146147970	5070	5080	5080	5070	8261
417	20231019	131600	4104198170	5080	5100	5100	5080	17693
418	20231019	131500	4014097980	5100	5110	5110	5100	1615
419	20231019	131400	4005861460	5100	5110	5110	5100	1017
420	20231019	131300	4000674220	5100	5120	5120	5100	1175
421	20231019	131200	3994672620	5110	5110	5110	5110	411
422	20231019	131100	3992572410	5120	5120	5120	5120	5422
423	20231019	131000	3964811770	5120	5120	5120	5120	130
424	20231019	130900	3964146170	5120	5120	5130	5120	306
425	20231019	130800	3962579350	5120	5120	5120	5120	315
426	20231019	130700	3960966550	5120	5130	5130	5120	26927
427	20231019	130600	3822853530	5140	5140	5140	5130	3271
428	20231019	130500	3806060090	5130	5130	5130	5130	218
429	20231019	130400	3804941750	5130	5130	5130	5130	130
430	20231019	130300	3804274850	5140	5140	5140	5130	1447
431	20231019	130200	3796838150	5130	5130	5140	5130	315
432	20231019	130100	3795221150	5130	5150	5150	5130	893
433	20231019	130000	3790631330	5140	5140	5150	5140	5196
434	20231019	125900	3763893350	5140	5120	5140	5120	2926
435	20231019	125800	3748884720	5120	5120	5120	5120	304
436	20231019	125700	3747328240	5120	5120	5130	5120	547
437	20231019	125600	3744527470	5130	5120	5130	5110	2658
438	20231019	125500	3730919090	5110	5100	5110	5100	2206
439	20231019	125400	3719657490	5090	5090	5090	5090	452
440	20231019	125300	3717356810	5090	5090	5090	5090	104
441	20231019	125200	3716827450	5090	5090	5090	5090	115
442	20231019	125100	3716242100	5090	5090	5090	5090	104
443	20231019	125000	3715712740	5090	5090	5090	5090	1688
444	20231019	124900	3707120820	5090	5080	5090	5080	444
445	20231019	124800	3704861650	5080	5090	5090	5080	1022
446	20231019	124700	3699660670	5090	5090	5090	5090	63
447	20231019	124600	3699340000	5090	5090	5090	5090	234
448	20231019	124500	3698148940	5100	5090	5100	5090	6
449	20231019	124400	3698118370	5090	5100	5100	5090	103
450	20231019	124300	3697594090	5090	5090	5090	5090	0
451	20231019	124200	3697594090	5090	5100	5100	5090	401
452	20231019	124100	3695549990	5090	5080	5090	5080	2186
453	20231019	124000	3684428550	5080	5090	5090	5080	331
454	20231019	123900	3682745060	5080	5080	5080	5080	15
455	20231019	123800	3682668860	5080	5080	5080	5080	1120
456	20231019	123700	3676979260	5090	5090	5090	5090	1101
457	20231019	123600	3671375170	5100	5100	5100	5100	1021
458	20231019	123500	3666168070	5090	5090	5100	5090	114
459	20231019	123400	3665587690	5100	5090	5100	5090	16
460	20231019	123300	3665506100	5090	5090	5090	5090	214
461	20231019	123200	3664416840	5090	5090	5090	5080	3107
462	20231019	123100	3648611080	5080	5110	5110	5080	3816
463	20231019	123000	3629167610	5110	5100	5110	5090	3466
464	20231019	122900	3611459130	5090	5090	5090	5090	100
465	20231019	122800	3610950130	5100	5080	5100	5080	2254
466	20231019	122700	3599469020	5080	5080	5080	5080	316
467	20231019	122600	3597863740	5080	5080	5090	5080	51
468	20231019	122500	3597604640	5090	5100	5100	5080	4123
469	20231019	122400	3576650240	5100	5110	5110	5100	2150
470	20231019	122300	3565683540	5100	5090	5100	5080	1483
471	20231019	122200	3558124630	5090	5100	5100	5080	572
472	20231019	122100	3555214130	5100	5100	5100	5100	441
473	20231019	122000	3552965030	5100	5080	5100	5080	4921
474	20231019	121900	3527891230	5080	5080	5080	5070	3503
475	20231019	121800	3510097000	5080	5060	5080	5060	3222
476	20231019	121700	3493781330	5050	5070	5070	5050	8728
477	20231019	121600	3449642520	5080	5080	5080	5060	5091
478	20231019	121500	3423815690	5080	5070	5080	5070	1781
479	20231019	121400	3414774210	5080	5070	5080	5070	2120
480	20231019	121300	3404025780	5070	5070	5080	5060	3841
481	20231019	121200	3384551040	5080	5070	5080	5070	3838
482	20231019	121100	3365091110	5060	5050	5060	5050	2025
483	20231019	121000	3354846960	5050	5050	5050	5050	93
484	20231019	120900	3354377310	5050	5050	5060	5050	272
485	20231019	120800	3353002940	5050	5050	5050	5050	10
486	20231019	120700	3352952440	5050	5060	5060	5050	619
487	20231019	120600	3349825300	5070	5060	5070	5050	529
488	20231019	120500	3347143660	5050	5070	5070	5050	879
489	20231019	120400	3342701850	5070	5060	5070	5060	1727
490	20231019	120300	3333963130	5050	5060	5060	5050	12377
491	20231019	120200	3271424600	5080	5080	5080	5080	0
492	20231019	120100	3271424600	5080	5080	5080	5080	10
493	20231019	120000	3271373800	5070	5070	5070	5070	1649
494	20231019	115900	3263013370	5060	5070	5070	5060	5860
495	20231019	115800	3233304170	5070	5080	5080	5070	44
496	20231019	115700	3233081060	5080	5080	5080	5070	2126
497	20231019	115600	3222301990	5090	5080	5090	5080	110
498	20231019	115500	3221743090	5080	5090	5090	5080	6305
499	20231019	115400	3189653640	5090	5080	5090	5080	75
500	20231019	115300	3189272540	5080	5080	5080	5080	979
501	20231019	115200	3184299220	5090	5080	5090	5080	5402
502	20231019	115100	3156857050	5080	5080	5080	5080	3367
503	20231019	115000	3139752690	5090	5090	5090	5090	181
504	20231019	114900	3138831400	5090	5100	5100	5090	2266
505	20231019	114800	3127295950	5100	5100	5100	5100	100
506	20231019	114700	3126785950	5090	5100	5100	5090	369
507	20231019	114600	3124905200	5090	5090	5090	5090	0
508	20231019	114500	3124905200	5090	5090	5100	5090	5828
509	20231019	114400	3095220660	5080	5080	5080	5080	0
510	20231019	114300	3095220660	5080	5080	5090	5080	5566
511	20231019	114200	3066944310	5080	5070	5080	5060	305
512	20231019	114100	3065398460	5080	5060	5080	5060	2586
513	20231019	114000	3052288260	5060	5060	5060	5060	2
514	20231019	113900	3052278140	5060	5060	5070	5060	3506
515	20231019	113800	3034512950	5070	5070	5070	5060	148
516	20231019	113700	3033763510	5060	5060	5060	5060	100
517	20231019	113600	3033257510	5060	5060	5060	5060	0
518	20231019	113500	3033257510	5060	5060	5060	5060	101
519	20231019	113400	3032746450	5060	5060	5060	5060	3079
520	20231019	113300	3017166710	5050	5060	5060	5050	301
521	20231019	113200	3015646450	5050	5050	5050	5050	10
522	20231019	113100	3015595950	5050	5050	5050	5050	100
523	20231019	113000	3015090950	5050	5050	5050	5050	381
524	20231019	112900	3013166900	5050	5060	5060	5050	514
525	20231019	112800	3010567060	5060	5060	5060	5060	850
526	20231019	112700	3006266060	5060	5070	5070	5060	232
527	20231019	112600	3005090820	5070	5060	5070	5060	4001
528	20231019	112500	2984845740	5060	5060	5060	5050	227
529	20231019	112400	2983698130	5050	5050	5050	5050	29
530	20231019	112300	2983551680	5050	5060	5060	5050	229
531	20231019	112200	2982394940	5060	5060	5060	5060	151
532	20231019	112100	2981630880	5060	5060	5060	5060	1361
533	20231019	112000	2974744220	5060	5050	5060	5050	5169
534	20231019	111900	2948610080	5050	5060	5060	5050	204
535	20231019	111800	2947578850	5050	5060	5060	5050	4126
536	20231019	111700	2926701350	5060	5060	5060	5060	100
537	20231019	111600	2926195350	5060	5060	5060	5060	204
538	20231019	111500	2925163110	5070	5060	5070	5060	41
539	20231019	111400	2924955500	5060	5060	5060	5060	100
540	20231019	111300	2924449500	5070	5070	5070	5070	755
541	20231019	111200	2920621650	5070	5060	5070	5060	172
542	20231019	111100	2919750710	5060	5060	5060	5060	100
543	20231019	111000	2919244710	5060	5070	5070	5060	1143
544	20231019	110900	2913460430	5070	5060	5070	5050	12320
545	20231019	110800	2851197920	5050	5060	5060	5050	481
546	20231019	110700	2848767560	5060	5050	5060	5050	232
547	20231019	110600	2847594130	5050	5060	5060	5050	2056
548	20231019	110500	2837192330	5060	5080	5080	5060	1522
549	20231019	110400	2829474490	5080	5080	5080	5070	689
550	20231019	110300	2825975370	5080	5080	5080	5080	267
551	20231019	110200	2824619010	5070	5080	5080	5070	333
552	20231019	110100	2822928520	5070	5070	5070	5070	143
553	20231019	110000	2822203510	5080	5090	5090	5060	1464
554	20231019	105900	2814770730	5090	5100	5100	5090	1291
555	20231019	105800	2808190180	5100	5100	5100	5090	247
556	20231019	105700	2806931480	5080	5070	5080	5070	2707
557	20231019	105600	2793195130	5070	5070	5070	5060	3392
558	20231019	105500	2776028850	5070	5070	5070	5070	143
559	20231019	105400	2775303840	5070	5070	5070	5060	5348
560	20231019	105300	2748236680	5070	5070	5070	5070	135
561	20231019	105200	2747552230	5070	5070	5070	5060	1573
562	20231019	105100	2739588490	5070	5060	5070	5050	453
563	20231019	105000	2737298610	5070	5060	5070	5050	1307
564	20231019	104900	2730685630	5050	5060	5060	5050	448
565	20231019	104800	2728418900	5060	5060	5060	5040	20027
566	20231019	104700	2627359940	5060	5060	5060	5050	238
567	20231019	104600	2626156600	5050	5060	5060	5050	268
568	20231019	104500	2624802540	5060	5060	5070	5050	439
569	20231019	104400	2622581130	5060	5070	5080	5060	1955
570	20231019	104300	2612682190	5070	5070	5070	5060	1504
571	20231019	104200	2605057660	5060	5070	5080	5060	3608
572	20231019	104100	2586769390	5080	5090	5090	5080	4554
573	20231019	104000	2563624420	5090	5100	5100	5090	3807
574	20231019	103900	2544230720	5100	5120	5120	5100	5917
575	20231019	103800	2513969290	5120	5120	5130	5120	830
576	20231019	103700	2509719580	5120	5130	5130	5110	4070
577	20231019	103600	2488871810	5120	5130	5130	5120	1928
578	20231019	103500	2478990450	5120	5130	5130	5120	1332
579	20231019	103400	2472170590	5130	5130	5130	5120	324
580	20231019	103300	2470510490	5120	5120	5120	5120	0
581	20231019	103200	2470510490	5120	5120	5120	5120	580
582	20231019	103100	2467540890	5130	5130	5130	5130	1
583	20231019	103000	2467535760	5130	5120	5130	5120	4780
584	20231019	102900	2443061160	5120	5100	5120	5100	15090
585	20231019	102800	2366061840	5100	5130	5130	5100	12376
586	20231019	102700	2302819440	5130	5130	5130	5130	26
587	20231019	102600	2302686060	5130	5120	5130	5120	1983
588	20231019	102500	2292526270	5120	5120	5120	5120	10
589	20231019	102400	2292475070	5120	5120	5120	5120	0
590	20231019	102300	2292475070	5120	5120	5120	5120	49
591	20231019	102200	2292224190	5130	5130	5130	5130	11
592	20231019	102100	2292167760	5130	5120	5130	5120	9885
593	20231019	102000	2241551310	5120	5130	5130	5120	5446
594	20231019	101900	2213661550	5130	5120	5130	5120	1019
595	20231019	101800	2208442970	5120	5120	5120	5100	1809
596	20231019	101700	2199187570	5120	5130	5130	5120	61
597	20231019	101600	2198874840	5130	5120	5130	5120	43
598	20231019	101500	2198654280	5120	5120	5120	5120	351
599	20231019	101400	2196857160	5100	5100	5100	5100	0
600	20231019	101300	2196857160	5100	5100	5100	5100	0
601	20231019	101200	2196857160	5100	5110	5120	5100	1608
602	20231019	101100	2188647860	5110	5110	5110	5110	41
603	20231019	101000	2188438350	5120	5110	5120	5110	6023
604	20231019	100900	2157655130	5110	5110	5110	5090	12064
605	20231019	100800	2096119780	5110	5110	5120	5110	4
606	20231019	100700	2096099330	5110	5110	5110	5110	3
607	20231019	100600	2096084000	5110	5120	5120	5100	6882
608	20231019	100500	2060960240	5120	5120	5120	5120	5
609	20231019	100400	2060934640	5120	5120	5120	5110	7859
610	20231019	100300	2020696720	5130	5130	5130	5130	0
611	20231019	100200	2020696720	5130	5130	5130	5130	577
612	20231019	100100	2017736710	5130	5100	5130	5100	6451
613	20231019	100000	1984720010	5100	5120	5120	5100	6710
614	20231019	095900	1950456970	5120	5130	5130	5120	1458
615	20231019	095800	1942978340	5130	5120	5130	5120	341
616	20231019	095700	1941232360	5120	5120	5120	5120	488
617	20231019	095600	1938733800	5130	5130	5130	5130	47
618	20231019	095500	1938492690	5140	5160	5170	5130	13269
619	20231019	095400	1870156140	5160	5150	5160	5150	5582
620	20231019	095300	1841382520	5150	5140	5150	5140	1332
621	20231019	095200	1834532390	5140	5130	5140	5130	721
622	20231019	095100	1830827590	5120	5120	5130	5120	3267
623	20231019	095000	1814075660	5140	5140	5140	5120	7866
624	20231019	094900	1773777650	5140	5130	5140	5120	8161
625	20231019	094800	1731844970	5120	5120	5120	5120	3146
626	20231019	094700	1715737450	5120	5100	5120	5100	3992
627	20231019	094600	1695354040	5100	5100	5100	5090	1077
628	20231019	094500	1689861350	5090	5090	5100	5090	559
629	20231019	094400	1687012660	5100	5100	5110	5100	1477
630	20231019	094300	1679479860	5100	5090	5100	5090	290
631	20231019	094200	1678003460	5090	5100	5100	5090	600
632	20231019	094100	1674943470	5090	5090	5100	5090	548
633	20231019	094000	1672153790	5090	5100	5100	5090	5319
634	20231019	093900	1645079840	5090	5080	5110	5080	2402
635	20231019	093800	1632832650	5080	5080	5080	5070	834
636	20231019	093700	1628596080	5080	5080	5080	5080	1645
637	20231019	093600	1620239480	5090	5070	5100	5060	6942
638	20231019	093500	1584912650	5070	5070	5070	5070	1161
639	20231019	093400	1579026380	5070	5070	5070	5070	82
640	20231019	093300	1578610640	5070	5070	5070	5060	3215
641	20231019	093200	1562342350	5060	5070	5080	5060	1829
642	20231019	093100	1553073440	5080	5120	5120	5080	3237
643	20231019	093000	1536606770	5110	5050	5120	5050	38827
644	20231019	092900	1339486990	5050	5050	5050	5050	920
645	20231019	092800	1334840990	5050	5050	5060	5050	726
646	20231019	092700	1331169580	5060	5050	5060	5050	2293
647	20231019	092600	1319569730	5050	5020	5050	5020	1881
648	20231019	092500	1310088120	5030	5030	5030	5020	699
649	20231019	092400	1306575300	5030	5020	5030	5000	9604
650	20231019	092300	1258463340	5020	5020	5030	5010	10108
651	20231019	092200	1207772840	5020	5050	5050	5020	8204
652	20231019	092100	1166484620	5050	5040	5050	5030	1394
653	20231019	092000	1159458820	5060	5050	5060	5040	6763
654	20231019	091900	1125318390	5060	5050	5060	5050	54
655	20231019	091800	1125045290	5050	5060	5060	5050	1455
656	20231019	091700	1117693640	5060	5060	5060	5060	109
657	20231019	091600	1117142100	5050	5030	5090	5030	34064
658	20231019	091500	945662490	5020	5020	5020	5000	8672
659	20231019	091400	902229490	5030	5050	5050	5030	4511
660	20231019	091300	879509490	5050	5050	5060	5040	791
661	20231019	091200	875515200	5050	5070	5070	5050	5413
662	20231019	091100	848169570	5070	5050	5080	5050	3414
663	20231019	091000	830845260	5040	5050	5050	5020	23382
664	20231019	090900	713371210	5050	5010	5050	5010	6220
665	20231019	090800	682025570	5010	5030	5030	5000	699
666	20231019	090700	678520210	5000	5000	5030	5000	6614
667	20231019	090600	645389630	5000	4985	5010	4980	30149
668	20231019	090500	494955415	4995	5000	5000	4985	4388
669	20231019	090400	473039965	5000	4990	5000	4980	1825
670	20231019	090300	463928220	4995	4960	5010	4960	15710
671	20231019	090200	385634350	4950	4960	4985	4925	27093
672	20231019	090100	251734270	4975	4955	4980	4935	20641
673	20231019	090000	149427575	4955	5060	5140	4955	29734