KissMeData/234920/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	201900	2943863000	16100	16100	16100	16100	1846
3	20231019	201800	2943863000	16100	16100	16100	16100	0
4	20231019	201700	2943863000	16100	16100	16100	16100	0
5	20231019	201600	2943863000	16100	16100	16100	16100	0
6	20231019	201500	2943863000	16100	16100	16100	16100	0
7	20231019	201400	2943863000	16100	16100	16100	16100	0
8	20231019	201300	2943863000	16100	16100	16100	16100	0
9	20231019	201200	2943863000	16100	16100	16100	16100	0
10	20231019	201100	2943863000	16100	16100	16100	16100	0
11	20231019	201000	2943863000	16100	16100	16100	16100	0
12	20231019	200900	2943863000	16100	16100	16100	16100	0
13	20231019	200800	2943863000	16100	16100	16100	16100	0
14	20231019	200700	2943863000	16100	16100	16100	16100	0
15	20231019	200600	2943863000	16100	16100	16100	16100	0
16	20231019	200500	2943863000	16100	16100	16100	16100	0
17	20231019	200400	2943863000	16100	16100	16100	16100	0
18	20231019	200300	2943863000	16100	16100	16100	16100	0
19	20231019	200200	2943863000	16100	16100	16100	16100	0
20	20231019	200100	2943863000	16100	16100	16100	16100	0
21	20231019	200000	2943863000	16100	16100	16100	16100	0
22	20231019	195900	2943863000	16100	16100	16100	16100	0
23	20231019	195800	2943863000	16100	16100	16100	16100	0
24	20231019	195700	2943863000	16100	16100	16100	16100	0
25	20231019	195600	2943863000	16100	16100	16100	16100	0
26	20231019	195500	2943863000	16100	16100	16100	16100	0
27	20231019	195400	2943863000	16100	16100	16100	16100	0
28	20231019	195300	2943863000	16100	16100	16100	16100	0
29	20231019	195200	2943863000	16100	16100	16100	16100	0
30	20231019	195100	2943863000	16100	16100	16100	16100	0
31	20231019	195000	2943863000	16100	16100	16100	16100	0
32	20231019	194900	2943863000	16100	16100	16100	16100	1846
33	20231019	194800	2943863000	16100	16100	16100	16100	0
34	20231019	194700	2943863000	16100	16100	16100	16100	0
35	20231019	194600	2943863000	16100	16100	16100	16100	0
36	20231019	194500	2943863000	16100	16100	16100	16100	0
37	20231019	194400	2943863000	16100	16100	16100	16100	0
38	20231019	194300	2943863000	16100	16100	16100	16100	0
39	20231019	194200	2943863000	16100	16100	16100	16100	0
40	20231019	194100	2943863000	16100	16100	16100	16100	0
41	20231019	194000	2943863000	16100	16100	16100	16100	0
42	20231019	193900	2943863000	16100	16100	16100	16100	0
43	20231019	193800	2943863000	16100	16100	16100	16100	0
44	20231019	193700	2943863000	16100	16100	16100	16100	0
45	20231019	193600	2943863000	16100	16100	16100	16100	0
46	20231019	193500	2943863000	16100	16100	16100	16100	0
47	20231019	193400	2943863000	16100	16100	16100	16100	0
48	20231019	193300	2943863000	16100	16100	16100	16100	0
49	20231019	193200	2943863000	16100	16100	16100	16100	0
50	20231019	193100	2943863000	16100	16100	16100	16100	0
51	20231019	193000	2943863000	16100	16100	16100	16100	0
52	20231019	192900	2943863000	16100	16100	16100	16100	0
53	20231019	192800	2943863000	16100	16100	16100	16100	0
54	20231019	192700	2943863000	16100	16100	16100	16100	0
55	20231019	192600	2943863000	16100	16100	16100	16100	0
56	20231019	192500	2943863000	16100	16100	16100	16100	0
57	20231019	192400	2943863000	16100	16100	16100	16100	0
58	20231019	192300	2943863000	16100	16100	16100	16100	0
59	20231019	192200	2943863000	16100	16100	16100	16100	0
60	20231019	192100	2943863000	16100	16100	16100	16100	0
61	20231019	192000	2943863000	16100	16100	16100	16100	0
62	20231019	191900	2943863000	16100	16100	16100	16100	1846
63	20231019	191800	2943863000	16100	16100	16100	16100	0
64	20231019	191700	2943863000	16100	16100	16100	16100	0
65	20231019	191600	2943863000	16100	16100	16100	16100	0
66	20231019	191500	2943863000	16100	16100	16100	16100	0
67	20231019	191400	2943863000	16100	16100	16100	16100	0
68	20231019	191300	2943863000	16100	16100	16100	16100	0
69	20231019	191200	2943863000	16100	16100	16100	16100	0
70	20231019	191100	2943863000	16100	16100	16100	16100	0
71	20231019	191000	2943863000	16100	16100	16100	16100	0
72	20231019	190900	2943863000	16100	16100	16100	16100	0
73	20231019	190800	2943863000	16100	16100	16100	16100	0
74	20231019	190700	2943863000	16100	16100	16100	16100	0
75	20231019	190600	2943863000	16100	16100	16100	16100	0
76	20231019	190500	2943863000	16100	16100	16100	16100	0
77	20231019	190400	2943863000	16100	16100	16100	16100	0
78	20231019	190300	2943863000	16100	16100	16100	16100	0
79	20231019	190200	2943863000	16100	16100	16100	16100	0
80	20231019	190100	2943863000	16100	16100	16100	16100	0
81	20231019	190000	2943863000	16100	16100	16100	16100	0
82	20231019	185900	2943863000	16100	16100	16100	16100	0
83	20231019	185800	2943863000	16100	16100	16100	16100	0
84	20231019	185700	2943863000	16100	16100	16100	16100	0
85	20231019	185600	2943863000	16100	16100	16100	16100	0
86	20231019	185500	2943863000	16100	16100	16100	16100	0
87	20231019	185400	2943863000	16100	16100	16100	16100	0
88	20231019	185300	2943863000	16100	16100	16100	16100	0
89	20231019	185200	2943863000	16100	16100	16100	16100	0
90	20231019	185100	2943863000	16100	16100	16100	16100	0
91	20231019	185000	2943863000	16100	16100	16100	16100	0
92	20231019	184900	2943863000	16100	16100	16100	16100	1846
93	20231019	184800	2943863000	16100	16100	16100	16100	0
94	20231019	184700	2943863000	16100	16100	16100	16100	0
95	20231019	184600	2943863000	16100	16100	16100	16100	0
96	20231019	184500	2943863000	16100	16100	16100	16100	0
97	20231019	184400	2943863000	16100	16100	16100	16100	0
98	20231019	184300	2943863000	16100	16100	16100	16100	0
99	20231019	184200	2943863000	16100	16100	16100	16100	0
100	20231019	184100	2943863000	16100	16100	16100	16100	0
101	20231019	184000	2943863000	16100	16100	16100	16100	0
102	20231019	183900	2943863000	16100	16100	16100	16100	0
103	20231019	183800	2943863000	16100	16100	16100	16100	0
104	20231019	183700	2943863000	16100	16100	16100	16100	0
105	20231019	183600	2943863000	16100	16100	16100	16100	0
106	20231019	183500	2943863000	16100	16100	16100	16100	0
107	20231019	183400	2943863000	16100	16100	16100	16100	0
108	20231019	183300	2943863000	16100	16100	16100	16100	0
109	20231019	183200	2943863000	16100	16100	16100	16100	0
110	20231019	183100	2943863000	16100	16100	16100	16100	0
111	20231019	183000	2943863000	16100	16100	16100	16100	0
112	20231019	182900	2943863000	16100	16100	16100	16100	0
113	20231019	182800	2943863000	16100	16100	16100	16100	0
114	20231019	182700	2943863000	16100	16100	16100	16100	0
115	20231019	182600	2943863000	16100	16100	16100	16100	0
116	20231019	182500	2943863000	16100	16100	16100	16100	0
117	20231019	182400	2943863000	16100	16100	16100	16100	0
118	20231019	182300	2943863000	16100	16100	16100	16100	0
119	20231019	182200	2943863000	16100	16100	16100	16100	0
120	20231019	182100	2943863000	16100	16100	16100	16100	0
121	20231019	182000	2943863000	16100	16100	16100	16100	0
122	20231019	181900	2943863000	16100	16100	16100	16100	1846
123	20231019	181800	2943863000	16100	16100	16100	16100	0
124	20231019	181700	2943863000	16100	16100	16100	16100	0
125	20231019	181600	2943863000	16100	16100	16100	16100	0
126	20231019	181500	2943863000	16100	16100	16100	16100	0
127	20231019	181400	2943863000	16100	16100	16100	16100	0
128	20231019	181300	2943863000	16100	16100	16100	16100	0
129	20231019	181200	2943863000	16100	16100	16100	16100	0
130	20231019	181100	2943863000	16100	16100	16100	16100	0
131	20231019	181000	2943863000	16100	16100	16100	16100	0
132	20231019	180900	2943863000	16100	16100	16100	16100	0
133	20231019	180800	2943863000	16100	16100	16100	16100	0
134	20231019	180700	2943863000	16100	16100	16100	16100	0
135	20231019	180600	2943863000	16100	16100	16100	16100	0
136	20231019	180500	2943863000	16100	16100	16100	16100	0
137	20231019	180400	2943863000	16100	16100	16100	16100	0
138	20231019	180300	2943863000	16100	16100	16100	16100	0
139	20231019	180200	2943863000	16100	16100	16100	16100	0
140	20231019	180100	2943863000	16100	16100	16100	16100	0
141	20231019	180000	2943863000	16100	16100	16100	16100	0
142	20231019	175900	2943863000	16100	16100	16100	16100	0
143	20231019	175800	2943863000	16100	16100	16100	16100	0
144	20231019	175700	2943863000	16100	16100	16100	16100	0
145	20231019	175600	2943863000	16100	16100	16100	16100	0
146	20231019	175500	2943863000	16100	16100	16100	16100	0
147	20231019	175400	2943863000	16100	16100	16100	16100	0
148	20231019	175300	2943863000	16100	16100	16100	16100	0
149	20231019	175200	2943863000	16100	16100	16100	16100	0
150	20231019	175100	2943863000	16100	16100	16100	16100	0
151	20231019	175000	2943863000	16100	16100	16100	16100	0
152	20231019	174900	2943863000	16100	16100	16100	16100	1846
153	20231019	174800	2943863000	16100	16100	16100	16100	0
154	20231019	174700	2943863000	16100	16100	16100	16100	0
155	20231019	174600	2943863000	16100	16100	16100	16100	0
156	20231019	174500	2943863000	16100	16100	16100	16100	0
157	20231019	174400	2943863000	16100	16100	16100	16100	0
158	20231019	174300	2943863000	16100	16100	16100	16100	0
159	20231019	174200	2943863000	16100	16100	16100	16100	0
160	20231019	174100	2943863000	16100	16100	16100	16100	0
161	20231019	174000	2943863000	16100	16100	16100	16100	0
162	20231019	173900	2943863000	16100	16100	16100	16100	0
163	20231019	173800	2943863000	16100	16100	16100	16100	0
164	20231019	173700	2943863000	16100	16100	16100	16100	0
165	20231019	173600	2943863000	16100	16100	16100	16100	0
166	20231019	173500	2943863000	16100	16100	16100	16100	0
167	20231019	173400	2943863000	16100	16100	16100	16100	0
168	20231019	173300	2943863000	16100	16100	16100	16100	0
169	20231019	173200	2943863000	16100	16100	16100	16100	0
170	20231019	173100	2943863000	16100	16100	16100	16100	0
171	20231019	173000	2943863000	16100	16100	16100	16100	0
172	20231019	172900	2943863000	16100	16100	16100	16100	0
173	20231019	172800	2943863000	16100	16100	16100	16100	0
174	20231019	172700	2943863000	16100	16100	16100	16100	0
175	20231019	172600	2943863000	16100	16100	16100	16100	0
176	20231019	172500	2943863000	16100	16100	16100	16100	0
177	20231019	172400	2943863000	16100	16100	16100	16100	0
178	20231019	172300	2943863000	16100	16100	16100	16100	0
179	20231019	172200	2943863000	16100	16100	16100	16100	0
180	20231019	172100	2943863000	16100	16100	16100	16100	0
181	20231019	172000	2943863000	16100	16100	16100	16100	0
182	20231019	171900	2943863000	16100	16100	16100	16100	1846
183	20231019	171800	2943863000	16100	16100	16100	16100	0
184	20231019	171700	2943863000	16100	16100	16100	16100	0
185	20231019	171600	2943863000	16100	16100	16100	16100	0
186	20231019	171500	2943863000	16100	16100	16100	16100	0
187	20231019	171400	2943863000	16100	16100	16100	16100	0
188	20231019	171300	2943863000	16100	16100	16100	16100	0
189	20231019	171200	2943863000	16100	16100	16100	16100	0
190	20231019	171100	2943863000	16100	16100	16100	16100	0
191	20231019	171000	2943863000	16100	16100	16100	16100	0
192	20231019	170900	2943863000	16100	16100	16100	16100	0
193	20231019	170800	2943863000	16100	16100	16100	16100	0
194	20231019	170700	2943863000	16100	16100	16100	16100	0
195	20231019	170600	2943863000	16100	16100	16100	16100	0
196	20231019	170500	2943863000	16100	16100	16100	16100	0
197	20231019	170400	2943863000	16100	16100	16100	16100	0
198	20231019	170300	2943863000	16100	16100	16100	16100	0
199	20231019	170200	2943863000	16100	16100	16100	16100	0
200	20231019	170100	2943863000	16100	16100	16100	16100	0
201	20231019	170000	2943863000	16100	16100	16100	16100	0
202	20231019	165900	2943863000	16100	16100	16100	16100	0
203	20231019	165800	2943863000	16100	16100	16100	16100	0
204	20231019	165700	2943863000	16100	16100	16100	16100	0
205	20231019	165600	2943863000	16100	16100	16100	16100	0
206	20231019	165500	2943863000	16100	16100	16100	16100	0
207	20231019	165400	2943863000	16100	16100	16100	16100	0
208	20231019	165300	2943863000	16100	16100	16100	16100	0
209	20231019	165200	2943863000	16100	16100	16100	16100	0
210	20231019	165100	2943863000	16100	16100	16100	16100	0
211	20231019	165000	2943863000	16100	16100	16100	16100	0
212	20231019	164900	2943863000	16100	16100	16100	16100	1846
213	20231019	164800	2943863000	16100	16100	16100	16100	0
214	20231019	164700	2943863000	16100	16100	16100	16100	0
215	20231019	164600	2943863000	16100	16100	16100	16100	0
216	20231019	164500	2943863000	16100	16100	16100	16100	0
217	20231019	164400	2943863000	16100	16100	16100	16100	0
218	20231019	164300	2943863000	16100	16100	16100	16100	0
219	20231019	164200	2943863000	16100	16100	16100	16100	0
220	20231019	164100	2943863000	16100	16100	16100	16100	0
221	20231019	164000	2943863000	16100	16100	16100	16100	0
222	20231019	163900	2943863000	16100	16100	16100	16100	0
223	20231019	163800	2943863000	16100	16100	16100	16100	0
224	20231019	163700	2943863000	16100	16100	16100	16100	0
225	20231019	163600	2943863000	16100	16100	16100	16100	0
226	20231019	163500	2943863000	16100	16100	16100	16100	0
227	20231019	163400	2943863000	16100	16100	16100	16100	0
228	20231019	163300	2943863000	16100	16100	16100	16100	0
229	20231019	163200	2943863000	16100	16100	16100	16100	0
230	20231019	163100	2943863000	16100	16100	16100	16100	0
231	20231019	163000	2943863000	16100	16100	16100	16100	0
232	20231019	162900	2943863000	16100	16100	16100	16100	0
233	20231019	162800	2943863000	16100	16100	16100	16100	0
234	20231019	162700	2943863000	16100	16100	16100	16100	0
235	20231019	162600	2943863000	16100	16100	16100	16100	0
236	20231019	162500	2943863000	16100	16100	16100	16100	0
237	20231019	162400	2943863000	16100	16100	16100	16100	0
238	20231019	162300	2943863000	16100	16100	16100	16100	0
239	20231019	162200	2943863000	16100	16100	16100	16100	0
240	20231019	162100	2943863000	16100	16100	16100	16100	0
241	20231019	162000	2943863000	16100	16100	16100	16100	0
242	20231019	161900	2943863000	16100	16100	16100	16100	1846
243	20231019	161800	2943863000	16100	16100	16100	16100	0
244	20231019	161700	2943863000	16100	16100	16100	16100	0
245	20231019	161600	2943863000	16100	16100	16100	16100	0
246	20231019	161500	2943863000	16100	16100	16100	16100	0
247	20231019	161400	2943863000	16100	16100	16100	16100	0
248	20231019	161300	2943863000	16100	16100	16100	16100	0
249	20231019	161200	2943863000	16100	16100	16100	16100	0
250	20231019	161100	2943863000	16100	16100	16100	16100	0
251	20231019	161000	2943863000	16100	16100	16100	16100	0
252	20231019	160900	2943863000	16100	16100	16100	16100	0
253	20231019	160800	2943863000	16100	16100	16100	16100	0
254	20231019	160700	2943863000	16100	16100	16100	16100	0
255	20231019	160600	2943863000	16100	16100	16100	16100	0
256	20231019	160500	2943863000	16100	16100	16100	16100	0
257	20231019	160400	2943863000	16100	16100	16100	16100	0
258	20231019	160300	2943863000	16100	16100	16100	16100	0
259	20231019	160200	2943863000	16100	16100	16100	16100	0
260	20231019	160100	2943863000	16100	16100	16100	16100	0
261	20231019	160000	2943863000	16100	16100	16100	16100	0
262	20231019	155900	2943863000	16100	16100	16100	16100	0
263	20231019	155800	2943863000	16100	16100	16100	16100	0
264	20231019	155700	2943863000	16100	16100	16100	16100	0
265	20231019	155600	2943863000	16100	16100	16100	16100	0
266	20231019	155500	2943863000	16100	16100	16100	16100	0
267	20231019	155400	2943863000	16100	16100	16100	16100	0
268	20231019	155300	2943863000	16100	16100	16100	16100	0
269	20231019	155200	2943863000	16100	16100	16100	16100	0
270	20231019	155100	2943863000	16100	16100	16100	16100	0
271	20231019	155000	2943863000	16100	16100	16100	16100	0
272	20231019	154900	2943863000	16100	16100	16100	16100	1846
273	20231019	154800	2943863000	16100	16100	16100	16100	0
274	20231019	154700	2943863000	16100	16100	16100	16100	0
275	20231019	154600	2943863000	16100	16100	16100	16100	0
276	20231019	154500	2943863000	16100	16100	16100	16100	0
277	20231019	154400	2943863000	16100	16100	16100	16100	0
278	20231019	154300	2943863000	16100	16100	16100	16100	0
279	20231019	154200	2943863000	16100	16100	16100	16100	0
280	20231019	154100	2943863000	16100	16100	16100	16100	0
281	20231019	154000	2943863000	16100	16100	16100	16100	0
282	20231019	153900	2943863000	16100	16100	16100	16100	0
283	20231019	153800	2943863000	16100	16100	16100	16100	0
284	20231019	153700	2943863000	16100	16100	16100	16100	0
285	20231019	153600	2943863000	16100	16100	16100	16100	0
286	20231019	153500	2943863000	16100	16100	16100	16100	0
287	20231019	153400	2943863000	16100	16100	16100	16100	0
288	20231019	153300	2943863000	16100	16100	16100	16100	0
289	20231019	153200	2943863000	16100	16100	16100	16100	0
290	20231019	153100	2943863000	16100	16100	16100	16100	0
291	20231019	153000	2943863000	16100	16100	16100	16100	1846
292	20231019	152900	2914142400	16160	16160	16160	16160	0
293	20231019	152800	2914142400	16160	16160	16160	16160	0
294	20231019	152700	2914142400	16160	16160	16160	16160	0
295	20231019	152600	2914142400	16160	16160	16160	16160	0
296	20231019	152500	2914142400	16160	16160	16160	16160	0
297	20231019	152400	2914142400	16160	16160	16160	16160	0
298	20231019	152300	2914142400	16160	16160	16160	16160	0
299	20231019	152200	2914142400	16160	16160	16160	16160	0
300	20231019	152100	2914142400	16160	16160	16160	16160	0
301	20231019	152000	2914142400	16160	16160	16160	16160	0
302	20231019	151900	2914142400	16160	16220	16220	16130	1237
303	20231019	151800	2894144630	16210	16210	16210	16210	234
304	20231019	151700	2890351490	16220	16210	16220	16210	63
305	20231019	151600	2889330200	16210	16210	16210	16210	232
306	20231019	151500	2885569480	16210	16210	16210	16210	12
307	20231019	151400	2885374960	16210	16160	16210	16160	43
308	20231019	151300	2884677980	16160	16160	16160	16160	62
309	20231019	151200	2883676060	16200	16200	16200	16200	14
310	20231019	151100	2883449260	16210	16210	16210	16210	3
311	20231019	151000	2883400630	16210	16230	16230	16180	477
312	20231019	150900	2875670190	16220	16250	16250	16220	1345
313	20231019	150800	2853837780	16250	16240	16250	16240	48
314	20231019	150700	2853058250	16240	16240	16250	16240	64
315	20231019	150600	2852018880	16230	16240	16240	16230	206
316	20231019	150500	2848675430	16250	16240	16250	16240	520
317	20231019	150400	2840229090	16240	16190	16240	16190	326
318	20231019	150300	2834939900	16180	16110	16180	16110	286
319	20231019	150200	2830320490	16090	16090	16100	16080	732
320	20231019	150100	2818543820	16090	16100	16100	16080	1019
321	20231019	150000	2802153450	16100	16140	16150	16100	1025
322	20231019	145900	2785646320	16140	16110	16140	16110	6
323	20231019	145800	2785549630	16100	16100	16100	16100	0
324	20231019	145700	2785549630	16100	16120	16120	16100	500
325	20231019	145600	2777494850	16100	16120	16120	16100	200
326	20231019	145500	2774273220	16120	16100	16120	16100	32
327	20231019	145400	2773758000	16100	16100	16100	16100	716
328	20231019	145300	2762230400	16100	16130	16130	16100	1037
329	20231019	145200	2745527010	16130	16150	16150	16130	53
330	20231019	145100	2744671710	16140	16180	16180	16140	635
331	20231019	145000	2734414710	16180	16190	16190	16180	256
332	20231019	144900	2730271820	16200	16200	16200	16200	10
333	20231019	144800	2730109820	16200	16200	16200	16200	16
334	20231019	144700	2729850620	16190	16190	16190	16190	6
335	20231019	144600	2729753480	16200	16200	16200	16200	60
336	20231019	144500	2728781480	16200	16200	16200	16200	0
337	20231019	144400	2728781480	16200	16200	16200	16200	47
338	20231019	144300	2728020080	16200	16220	16220	16200	84
339	20231019	144200	2726659240	16230	16240	16240	16230	109
340	20231019	144100	2724889260	16240	16240	16240	16240	48
341	20231019	144000	2724109740	16240	16240	16240	16240	0
342	20231019	143900	2724109740	16240	16190	16240	16190	5
343	20231019	143800	2724028640	16230	16200	16230	16180	1005
344	20231019	143700	2707753970	16250	16250	16250	16250	5
345	20231019	143600	2707672720	16190	16200	16200	16190	200
346	20231019	143500	2704433510	16200	16200	16200	16200	3
347	20231019	143400	2704384910	16200	16200	16200	16200	59
348	20231019	143300	2703429110	16200	16200	16200	16200	33
349	20231019	143200	2702894510	16240	16240	16250	16240	34
350	20231019	143100	2702342210	16240	16240	16240	16240	100
351	20231019	143000	2700718210	16200	16210	16210	16200	111
352	20231019	142900	2698919860	16220	16230	16230	16220	111
353	20231019	142800	2697118860	16230	16240	16240	16210	120
354	20231019	142700	2695170760	16230	16230	16230	16230	4
355	20231019	142600	2695105840	16250	16240	16250	16240	50
356	20231019	142500	2694293520	16230	16230	16230	16230	0
357	20231019	142400	2694293520	16230	16230	16230	16220	21
358	20231019	142300	2693952820	16240	16190	16240	16190	33
359	20231019	142200	2693417770	16180	16190	16190	16180	3
360	20231019	142100	2693369220	16190	16210	16210	16190	172
361	20231019	142000	2690583580	16210	16210	16210	16210	35
362	20231019	141900	2690016230	16210	16210	16220	16210	60
363	20231019	141800	2689043560	16210	16200	16210	16200	48
364	20231019	141700	2688265500	16210	16210	16210	16210	51
365	20231019	141600	2687438790	16210	16200	16210	16200	31
366	20231019	141500	2686936390	16190	16220	16220	16190	9
367	20231019	141400	2686790530	16220	16180	16220	16180	2
368	20231019	141300	2686758130	16180	16190	16210	16180	445
369	20231019	141200	2679554310	16180	16180	16180	16180	1
370	20231019	141100	2679538130	16190	16150	16190	16150	21
371	20231019	141000	2679198300	16150	16160	16170	16150	455
372	20231019	140900	2671849290	16150	16170	16170	16100	530
373	20231019	140800	2663299000	16170	16250	16250	16170	1274
374	20231019	140700	2642649730	16250	16250	16250	16250	5
375	20231019	140600	2642568480	16250	16250	16250	16250	0
376	20231019	140500	2642568480	16250	16250	16250	16250	0
377	20231019	140400	2642568480	16250	16250	16250	16250	162
378	20231019	140300	2639935980	16260	16260	16260	16260	17
379	20231019	140200	2639659560	16260	16260	16270	16260	50
380	20231019	140100	2638846320	16260	16280	16280	16260	570
381	20231019	140000	2629571560	16280	16280	16300	16280	358
382	20231019	135900	2623740420	16280	16280	16280	16280	72
383	20231019	135800	2622568260	16300	16300	16300	16300	1
384	20231019	135700	2622551960	16260	16250	16260	16240	188
385	20231019	135600	2619495570	16250	16250	16260	16250	328
386	20231019	135500	2614165020	16250	16290	16300	16240	2531
387	20231019	135400	2572982210	16280	16280	16280	16280	35
388	20231019	135300	2572412410	16280	16280	16280	16280	0
389	20231019	135200	2572412410	16280	16320	16320	16280	1590
390	20231019	135100	2546493180	16320	16330	16330	16320	220
391	20231019	135000	2542902660	16340	16340	16340	16340	4
392	20231019	134900	2542837300	16330	16360	16360	16330	881
393	20231019	134800	2528437380	16360	16380	16380	16360	4
394	20231019	134700	2528371920	16430	16370	16430	16370	149
395	20231019	134600	2525925970	16380	16370	16380	16370	203
396	20231019	134500	2522602660	16370	16370	16370	16370	100
397	20231019	134400	2520965660	16370	16370	16370	16370	14
398	20231019	134300	2520736480	16370	16370	16370	16370	10
399	20231019	134200	2520572780	16370	16370	16370	16370	30
400	20231019	134100	2520081680	16380	16390	16390	16380	220
401	20231019	134000	2516477970	16380	16380	16380	16380	0
402	20231019	133900	2516477970	16380	16380	16380	16380	0
403	20231019	133800	2516477970	16380	16380	16380	16380	0
404	20231019	133700	2516477970	16380	16380	16380	16380	0
405	20231019	133600	2516477970	16380	16390	16390	16380	24
406	20231019	133500	2516084840	16400	16400	16400	16400	10
407	20231019	133400	2515920840	16400	16400	16400	16400	22
408	20231019	133300	2515560040	16370	16380	16380	16370	139
409	20231019	133200	2513284310	16400	16400	16400	16400	43
410	20231019	133100	2512579110	16450	16450	16450	16450	14
411	20231019	133000	2512348810	16440	16440	16440	16440	1
412	20231019	132900	2512332370	16390	16390	16390	16390	64
413	20231019	132800	2511283410	16390	16390	16390	16390	40
414	20231019	132700	2510627810	16390	16390	16390	16390	3
415	20231019	132600	2510578640	16390	16390	16390	16350	23
416	20231019	132500	2510202470	16350	16350	16350	16350	52
417	20231019	132400	2509352270	16350	16350	16350	16350	302
418	20231019	132300	2504414570	16350	16370	16370	16340	501
419	20231019	132200	2496220920	16370	16370	16370	16370	0
420	20231019	132100	2496220920	16370	16370	16370	16370	21
421	20231019	132000	2495877150	16370	16410	16410	16360	955
422	20231019	131900	2480239070	16420	16430	16430	16420	119
423	20231019	131800	2478285040	16420	16420	16420	16420	0
424	20231019	131700	2478285040	16420	16420	16420	16420	0
425	20231019	131600	2478285040	16420	16420	16420	16420	0
426	20231019	131500	2478285040	16420	16430	16430	16420	29
427	20231019	131400	2477808690	16430	16430	16430	16430	3
428	20231019	131300	2477759400	16430	16430	16430	16430	0
429	20231019	131200	2477759400	16430	16450	16450	16430	24
430	20231019	131100	2477364930	16500	16470	16500	16470	66
431	20231019	131000	2476277130	16470	16470	16470	16470	3
432	20231019	130900	2476227720	16470	16470	16470	16470	4
433	20231019	130800	2476161840	16470	16470	16470	16470	1
434	20231019	130700	2476145370	16470	16470	16470	16470	1
435	20231019	130600	2476128900	16470	16470	16470	16470	2
436	20231019	130500	2476095960	16430	16400	16440	16390	118
437	20231019	130400	2474156780	16390	16400	16400	16390	543
438	20231019	130300	2465251970	16400	16400	16400	16400	188
439	20231019	130200	2462168770	16400	16400	16400	16400	2
440	20231019	130100	2462135970	16390	16390	16390	16390	113
441	20231019	130000	2460283900	16390	16410	16410	16390	993
442	20231019	125900	2444001220	16410	16460	16460	16400	2348
443	20231019	125800	2405448320	16470	16470	16470	16470	24
444	20231019	125700	2405053040	16500	16500	16500	16460	4
445	20231019	125600	2404987120	16500	16460	16500	16460	92
446	20231019	125500	2403472760	16460	16520	16520	16460	1720
447	20231019	125400	2375112510	16550	16550	16550	16550	0
448	20231019	125300	2375112510	16550	16550	16550	16550	2
449	20231019	125200	2375079410	16520	16550	16550	16520	954
450	20231019	125100	2359291880	16550	16560	16560	16540	272
451	20231019	125000	2354790010	16610	16610	16610	16570	567
452	20231019	124900	2345385430	16610	16610	16610	16610	65
453	20231019	124800	2344305780	16650	16650	16650	16650	60
454	20231019	124700	2343306780	16650	16650	16650	16650	1
455	20231019	124600	2343290130	16650	16650	16650	16650	190
456	20231019	124500	2340126630	16650	16650	16650	16650	0
457	20231019	124400	2340126630	16650	16650	16650	16650	70
458	20231019	124300	2338961130	16650	16610	16650	16610	494
459	20231019	124200	2330753350	16610	16610	16610	16610	488
460	20231019	124100	2322647670	16610	16610	16610	16610	216
461	20231019	124000	2319059910	16610	16610	16610	16610	28
462	20231019	123900	2318594830	16610	16610	16610	16610	101
463	20231019	123800	2316917220	16600	16600	16600	16600	51
464	20231019	123700	2316070620	16600	16600	16600	16570	243
465	20231019	123600	2312043970	16580	16580	16580	16580	20
466	20231019	123500	2311712370	16580	16580	16580	16580	48
467	20231019	123400	2310916530	16580	16580	16580	16580	32
468	20231019	123300	2310385970	16580	16580	16580	16580	0
469	20231019	123200	2310385970	16580	16570	16580	16570	66
470	20231019	123100	2309292340	16570	16570	16570	16570	351
471	20231019	123000	2303476270	16570	16580	16580	16570	11
472	20231019	122900	2303293900	16580	16590	16590	16580	13
473	20231019	122800	2303078250	16600	16590	16600	16590	90
474	20231019	122700	2301584400	16600	16560	16600	16560	6
475	20231019	122600	2301484920	16560	16600	16600	16560	467
476	20231019	122500	2293744600	16590	16610	16610	16590	133
477	20231019	122400	2291537760	16610	16600	16610	16600	61
478	20231019	122300	2290524990	16600	16600	16600	16600	226
479	20231019	122200	2286773390	16600	16600	16600	16600	120
480	20231019	122100	2284781390	16600	16600	16610	16600	27
481	20231019	122000	2284333180	16600	16600	16600	16600	100
482	20231019	121900	2282673180	16600	16600	16610	16600	38
483	20231019	121800	2282042260	16600	16600	16600	16600	3
484	20231019	121700	2281992460	16600	16610	16610	16600	123
485	20231019	121600	2279950630	16610	16600	16610	16600	228
486	20231019	121500	2276163640	16610	16600	16610	16600	250
487	20231019	121400	2272011610	16600	16600	16610	16600	533
488	20231019	121300	2263160750	16610	16590	16610	16590	586
489	20231019	121200	2253431280	16590	16590	16590	16590	0
490	20231019	121100	2253431280	16590	16590	16590	16590	2
491	20231019	121000	2253398100	16590	16590	16590	16590	0
492	20231019	120900	2253398100	16590	16590	16590	16590	120
493	20231019	120800	2251407300	16590	16510	16590	16510	107
494	20231019	120700	2249632450	16560	16520	16560	16520	29
495	20231019	120600	2249152490	16500	16510	16510	16500	45
496	20231019	120500	2248409610	16490	16490	16500	16490	66
497	20231019	120400	2247320740	16490	16460	16490	16460	12
498	20231019	120300	2247123160	16490	16490	16490	16460	114
499	20231019	120200	2245246250	16490	16490	16490	16490	55
500	20231019	120100	2244339300	16490	16500	16500	16490	100
501	20231019	120000	2242690280	16460	16460	16460	16460	2
502	20231019	115900	2242657360	16460	16520	16520	16460	2067
503	20231019	115800	2208545250	16530	16550	16550	16520	123
504	20231019	115700	2206511950	16520	16570	16570	16520	1447
505	20231019	115600	2182556820	16610	16610	16610	16610	1
506	20231019	115500	2182540210	16560	16610	16610	16560	104
507	20231019	115400	2180812870	16560	16550	16590	16550	272
508	20231019	115300	2176307120	16560	16560	16560	16550	2046
509	20231019	115200	2142426390	16610	16560	16610	16560	26
510	20231019	115100	2141995500	16560	16560	16560	16550	568
511	20231019	115000	2132589520	16560	16560	16560	16560	11
512	20231019	114900	2132407360	16560	16560	16560	16550	283
513	20231019	114800	2127721380	16570	16610	16610	16570	768
514	20231019	114700	2114981190	16610	16690	16690	16610	392
515	20231019	114600	2108463430	16690	16630	16690	16630	8
516	20231019	114500	2108330150	16630	16610	16630	16610	25
517	20231019	114400	2107914460	16610	16610	16620	16600	1159
518	20231019	114300	2088669520	16620	16620	16620	16620	157
519	20231019	114200	2086060180	16620	16630	16630	16620	138
520	20231019	114100	2083765880	16620	16620	16620	16620	6
521	20231019	114000	2083666160	16620	16660	16660	16620	127
522	20231019	113900	2081552900	16660	16620	16680	16620	1336
523	20231019	113800	2059348260	16620	16670	16700	16620	1273
524	20231019	113700	2038173670	16620	16660	16660	16620	51
525	20231019	113600	2037324470	16660	16660	16660	16660	143
526	20231019	113500	2034942090	16670	16730	16730	16610	1416
527	20231019	113400	2011331490	16730	16760	16760	16730	279
528	20231019	113300	2006660520	16760	16760	16760	16760	0
529	20231019	113200	2006660520	16760	16770	16770	16760	9
530	20231019	113100	2006509600	16770	16770	16770	16770	0
531	20231019	113000	2006509600	16770	16770	16770	16770	10
532	20231019	112900	2006341900	16770	16780	16780	16770	812
533	20231019	112800	1992724480	16800	16800	16800	16800	0
534	20231019	112700	1992724480	16800	16800	16800	16800	0
535	20231019	112600	1992724480	16800	16800	16800	16800	0
536	20231019	112500	1992724480	16800	16780	16800	16780	2
537	20231019	112400	1992690900	16780	16800	16800	16780	106
538	20231019	112300	1990910800	16800	16780	16800	16780	164
539	20231019	112200	1988158840	16780	16770	16780	16770	13
540	20231019	112100	1987940790	16770	16780	16780	16770	594
541	20231019	112000	1977979040	16780	16800	16800	16780	241
542	20231019	111900	1973935040	16810	16810	16810	16810	0
543	20231019	111800	1973935040	16810	16790	16810	16780	401
544	20231019	111700	1967203990	16800	16800	16800	16800	3
545	20231019	111600	1967153590	16800	16810	16810	16800	172
546	20231019	111500	1964263300	16810	16780	16810	16780	10
547	20231019	111400	1964095440	16780	16750	16780	16750	13
548	20231019	111300	1963877590	16760	16760	16760	16760	2
549	20231019	111200	1963844070	16760	16760	16760	16710	245
550	20231019	111100	1959743200	16760	16720	16780	16720	16
551	20231019	111000	1959475180	16740	16720	16740	16720	373
552	20231019	110900	1953238580	16720	16720	16730	16720	249
553	20231019	110800	1949074100	16720	16720	16720	16720	0
554	20231019	110700	1949074100	16720	16660	16720	16660	91
555	20231019	110600	1947556160	16660	16670	16680	16660	262
556	20231019	110500	1943190020	16670	16660	16670	16650	126
557	20231019	110400	1941091020	16660	16650	16660	16640	528
558	20231019	110300	1932302530	16660	16650	16660	16650	195
559	20231019	110200	1929054470	16650	16660	16660	16650	73
560	20231019	110100	1927838400	16660	16690	16720	16660	918
561	20231019	110000	1912530190	16690	16720	16720	16690	3090
562	20231019	105900	1860933060	16720	16730	16810	16720	1111
563	20231019	105800	1842350390	16780	16720	16780	16720	67
564	20231019	105700	1841228590	16710	16710	16710	16710	441
565	20231019	105600	1833859480	16720	16720	16720	16720	27
566	20231019	105500	1833408040	16720	16720	16720	16710	15
567	20231019	105400	1833157250	16710	16710	16710	16710	1
568	20231019	105300	1833140540	16710	16700	16710	16700	13
569	20231019	105200	1832923420	16710	16710	16710	16710	13
570	20231019	105100	1832706190	16710	16710	16710	16710	4
571	20231019	105000	1832639350	16710	16740	16740	16710	494
572	20231019	104900	1824382920	16740	16720	16740	16720	62
573	20231019	104800	1823346240	16730	16710	16740	16710	26
574	20231019	104700	1822911450	16720	16730	16730	16710	2507
575	20231019	104600	1780985400	16730	16750	16750	16730	423
576	20231019	104500	1773905200	16750	16760	16760	16750	148
577	20231019	104400	1771425590	16760	16760	16760	16760	147
578	20231019	104300	1768961870	16760	16780	16780	16760	444
579	20231019	104200	1761512590	16800	16800	16800	16800	1
580	20231019	104100	1761495790	16820	16820	16820	16820	191
581	20231019	104000	1758283170	16840	16780	16840	16780	281
582	20231019	103900	1753556170	16780	16750	16790	16750	371
583	20231019	103800	1747340080	16750	16770	16790	16750	804
584	20231019	103700	1733858850	16770	16770	16770	16770	177
585	20231019	103600	1730890560	16760	16760	16760	16760	100
586	20231019	103500	1729214560	16760	16780	16780	16760	643
587	20231019	103400	1718426540	16790	16790	16790	16790	29
588	20231019	103300	1717939630	16790	16810	16850	16790	477
589	20231019	103200	1709929130	16820	16820	16820	16820	15
590	20231019	103100	1709676830	16810	16810	16810	16810	0
591	20231019	103000	1709676830	16810	16840	16840	16810	731
592	20231019	102900	1697376790	16840	16840	16840	16840	6
593	20231019	102800	1697275750	16830	16820	16830	16810	1058
594	20231019	102700	1679483500	16820	16820	16820	16820	154
595	20231019	102600	1676893220	16800	16840	16840	16800	258
596	20231019	102500	1672556270	16830	16830	16830	16830	0
597	20231019	102400	1672556270	16830	16830	16830	16830	51
598	20231019	102300	1671697940	16830	16830	16830	16830	20
599	20231019	102200	1671361340	16830	16790	16830	16790	130
600	20231019	102100	1669174640	16790	16790	16790	16790	0
601	20231019	102000	1669174640	16790	16810	16810	16780	927
602	20231019	101900	1653605560	16810	16810	16810	16810	2
603	20231019	101800	1653571940	16790	16820	16820	16790	179
604	20231019	101700	1650566500	16820	16790	16820	16790	210
605	20231019	101600	1647034390	16830	16830	16830	16830	32
606	20231019	101500	1646495830	16840	16850	16870	16840	1317
607	20231019	101400	1624310900	16840	16830	16840	16830	172
608	20231019	101300	1621415800	16830	16830	16830	16830	1
609	20231019	101200	1621398970	16780	16780	16780	16780	20
610	20231019	101100	1621063370	16780	16780	16780	16780	110
611	20231019	101000	1619217570	16780	16790	16790	16780	15
612	20231019	100900	1618965770	16780	16770	16780	16760	113
613	20231019	100800	1617070800	16750	16780	16780	16750	203
614	20231019	100700	1613667900	16750	16780	16780	16740	2793
615	20231019	100600	1566847770	16790	16810	16810	16790	286
616	20231019	100500	1562042080	16830	16830	16830	16830	84
617	20231019	100400	1560628360	16830	16830	16830	16830	39
618	20231019	100300	1559971990	16830	16830	16830	16830	1
619	20231019	100200	1559955160	16780	16800	16830	16780	261
620	20231019	100100	1555567690	16810	16900	16900	16810	777
621	20231019	100000	1542479370	16900	16840	16900	16840	53
622	20231019	095900	1541584270	16850	16810	16850	16810	139
623	20231019	095800	1539243910	16800	16880	16880	16770	1030
624	20231019	095700	1521932930	16880	16920	16920	16880	387
625	20231019	095600	1515391480	16950	16900	16950	16900	297
626	20231019	095500	1510372080	16890	16830	17150	16830	611
627	20231019	095400	1500062800	16840	16830	16840	16830	295
628	20231019	095300	1495097850	16830	16800	16830	16800	287
629	20231019	095200	1490268390	16770	16780	16780	16770	20
630	20231019	095100	1489932970	16770	16760	16770	16750	111
631	20231019	095000	1488073610	16750	16810	16830	16750	753
632	20231019	094900	1475451570	16840	16840	16840	16840	5
633	20231019	094800	1475367370	16840	16840	16840	16800	788
634	20231019	094700	1462105640	16840	16780	16840	16780	222
635	20231019	094600	1458372490	16770	16800	16810	16770	1159
636	20231019	094500	1438935040	16760	16850	16850	16760	1058
637	20231019	094400	1421171170	16880	16850	16880	16850	85
638	20231019	094300	1419738590	16830	16830	16830	16830	0
639	20231019	094200	1419738590	16830	16820	16830	16790	1081
640	20231019	094100	1401549900	16820	16790	16820	16790	139
641	20231019	094000	1399215430	16750	16820	16820	16750	354
642	20231019	093900	1393273460	16840	16840	16840	16830	529
643	20231019	093800	1384365470	16790	16840	16840	16790	2480
644	20231019	093700	1342656590	16850	16830	16890	16830	1066
645	20231019	093600	1324702950	16820	16740	16820	16700	2887
646	20231019	093500	1276361240	16760	16840	16840	16740	5160
647	20231019	093400	1189732920	16830	16850	16900	16830	1677
648	20231019	093300	1161486420	16850	16820	17000	16820	1568
649	20231019	093200	1134942860	16820	16810	16820	16810	220
650	20231019	093100	1131244320	16830	16850	16860	16830	2226
651	20231019	093000	1093770320	16830	16800	16830	16770	1382
652	20231019	092900	1070557510	16750	16790	16850	16750	3318
653	20231019	092800	1014799900	16750	16750	16770	16750	1272
654	20231019	092700	993491930	16740	16860	16860	16740	1040
655	20231019	092600	976051610	16860	16750	16860	16750	510
656	20231019	092500	967476830	16730	16750	16790	16730	1247
657	20231019	092400	946577960	16730	16810	16810	16720	5917
658	20231019	092300	847372270	16830	16880	16920	16830	1831
659	20231019	092200	816504820	16880	16950	16980	16860	2514
660	20231019	092100	773994300	16950	16920	17020	16920	2285
661	20231019	092000	735256640	16890	16940	16940	16890	803
662	20231019	091900	721674800	16940	16940	16940	16940	622
663	20231019	091800	711138120	16940	17120	17160	16920	4083
664	20231019	091700	641698590	17120	17090	17220	17080	1270
665	20231019	091600	619927730	17050	17060	17200	17040	1941
666	20231019	091500	586823380	17070	17040	17070	17000	623
667	20231019	091400	576198490	17050	16840	17050	16840	437
668	20231019	091300	568797620	16830	16860	16900	16780	1934
669	20231019	091200	536239690	16860	16750	16860	16740	5817
670	20231019	091100	438583090	16800	17050	17050	16800	3106
671	20231019	091000	385908970	17050	17200	17210	17020	2588
672	20231019	090900	341661500	17120	17110	17250	17100	525
673	20231019	090800	332679550	17270	17120	17270	17060	2415
674	20231019	090700	291385750	17120	17300	17300	17110	1226
675	20231019	090600	270309450	17280	17410	17410	17240	2468
676	20231019	090500	227537780	17470	17530	17530	17390	954
677	20231019	090400	210865340	17540	17860	17860	17530	2155
678	20231019	090300	172719930	17860	17620	17860	17500	859
679	20231019	090200	157566030	17500	17350	17500	17110	2383
680	20231019	090100	116443130	17350	17720	17720	17350	3541
681	20231019	090000	54275990	17720	18080	18170	17510	3022