KissMeData/267290/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	202500	1739716720	19390	19390	19390	19390	1458
3	20231024	202400	1739716720	19390	19390	19390	19390	0
4	20231024	202300	1739716720	19390	19390	19390	19390	0
5	20231024	202200	1739716720	19390	19390	19390	19390	0
6	20231024	202100	1739716720	19390	19390	19390	19390	0
7	20231024	202000	1739716720	19390	19390	19390	19390	0
8	20231024	201900	1739716720	19390	19390	19390	19390	0
9	20231024	201800	1739716720	19390	19390	19390	19390	0
10	20231024	201700	1739716720	19390	19390	19390	19390	0
11	20231024	201600	1739716720	19390	19390	19390	19390	0
12	20231024	201500	1739716720	19390	19390	19390	19390	0
13	20231024	201400	1739716720	19390	19390	19390	19390	0
14	20231024	201300	1739716720	19390	19390	19390	19390	0
15	20231024	201200	1739716720	19390	19390	19390	19390	0
16	20231024	201100	1739716720	19390	19390	19390	19390	0
17	20231024	201000	1739716720	19390	19390	19390	19390	0
18	20231024	200900	1739716720	19390	19390	19390	19390	0
19	20231024	200800	1739716720	19390	19390	19390	19390	0
20	20231024	200700	1739716720	19390	19390	19390	19390	0
21	20231024	200600	1739716720	19390	19390	19390	19390	0
22	20231024	200500	1739716720	19390	19390	19390	19390	0
23	20231024	200400	1739716720	19390	19390	19390	19390	0
24	20231024	200300	1739716720	19390	19390	19390	19390	0
25	20231024	200200	1739716720	19390	19390	19390	19390	0
26	20231024	200100	1739716720	19390	19390	19390	19390	0
27	20231024	200000	1739716720	19390	19390	19390	19390	0
28	20231024	195900	1739716720	19390	19390	19390	19390	0
29	20231024	195800	1739716720	19390	19390	19390	19390	0
30	20231024	195700	1739716720	19390	19390	19390	19390	0
31	20231024	195600	1739716720	19390	19390	19390	19390	0
32	20231024	195500	1739716720	19390	19390	19390	19390	1458
33	20231024	195400	1739716720	19390	19390	19390	19390	0
34	20231024	195300	1739716720	19390	19390	19390	19390	0
35	20231024	195200	1739716720	19390	19390	19390	19390	0
36	20231024	195100	1739716720	19390	19390	19390	19390	0
37	20231024	195000	1739716720	19390	19390	19390	19390	0
38	20231024	194900	1739716720	19390	19390	19390	19390	0
39	20231024	194800	1739716720	19390	19390	19390	19390	0
40	20231024	194700	1739716720	19390	19390	19390	19390	0
41	20231024	194600	1739716720	19390	19390	19390	19390	0
42	20231024	194500	1739716720	19390	19390	19390	19390	0
43	20231024	194400	1739716720	19390	19390	19390	19390	0
44	20231024	194300	1739716720	19390	19390	19390	19390	0
45	20231024	194200	1739716720	19390	19390	19390	19390	0
46	20231024	194100	1739716720	19390	19390	19390	19390	0
47	20231024	194000	1739716720	19390	19390	19390	19390	0
48	20231024	193900	1739716720	19390	19390	19390	19390	0
49	20231024	193800	1739716720	19390	19390	19390	19390	0
50	20231024	193700	1739716720	19390	19390	19390	19390	0
51	20231024	193600	1739716720	19390	19390	19390	19390	0
52	20231024	193500	1739716720	19390	19390	19390	19390	0
53	20231024	193400	1739716720	19390	19390	19390	19390	0
54	20231024	193300	1739716720	19390	19390	19390	19390	0
55	20231024	193200	1739716720	19390	19390	19390	19390	0
56	20231024	193100	1739716720	19390	19390	19390	19390	0
57	20231024	193000	1739716720	19390	19390	19390	19390	0
58	20231024	192900	1739716720	19390	19390	19390	19390	0
59	20231024	192800	1739716720	19390	19390	19390	19390	0
60	20231024	192700	1739716720	19390	19390	19390	19390	0
61	20231024	192600	1739716720	19390	19390	19390	19390	0
62	20231024	192500	1739716720	19390	19390	19390	19390	1458
63	20231024	192400	1739716720	19390	19390	19390	19390	0
64	20231024	192300	1739716720	19390	19390	19390	19390	0
65	20231024	192200	1739716720	19390	19390	19390	19390	0
66	20231024	192100	1739716720	19390	19390	19390	19390	0
67	20231024	192000	1739716720	19390	19390	19390	19390	0
68	20231024	191900	1739716720	19390	19390	19390	19390	0
69	20231024	191800	1739716720	19390	19390	19390	19390	0
70	20231024	191700	1739716720	19390	19390	19390	19390	0
71	20231024	191600	1739716720	19390	19390	19390	19390	0
72	20231024	191500	1739716720	19390	19390	19390	19390	0
73	20231024	191400	1739716720	19390	19390	19390	19390	0
74	20231024	191300	1739716720	19390	19390	19390	19390	0
75	20231024	191200	1739716720	19390	19390	19390	19390	0
76	20231024	191100	1739716720	19390	19390	19390	19390	0
77	20231024	191000	1739716720	19390	19390	19390	19390	0
78	20231024	190900	1739716720	19390	19390	19390	19390	0
79	20231024	190800	1739716720	19390	19390	19390	19390	0
80	20231024	190700	1739716720	19390	19390	19390	19390	0
81	20231024	190600	1739716720	19390	19390	19390	19390	0
82	20231024	190500	1739716720	19390	19390	19390	19390	0
83	20231024	190400	1739716720	19390	19390	19390	19390	0
84	20231024	190300	1739716720	19390	19390	19390	19390	0
85	20231024	190200	1739716720	19390	19390	19390	19390	0
86	20231024	190100	1739716720	19390	19390	19390	19390	0
87	20231024	190000	1739716720	19390	19390	19390	19390	0
88	20231024	185900	1739716720	19390	19390	19390	19390	0
89	20231024	185800	1739716720	19390	19390	19390	19390	0
90	20231024	185700	1739716720	19390	19390	19390	19390	0
91	20231024	185600	1739716720	19390	19390	19390	19390	0
92	20231024	185500	1739716720	19390	19390	19390	19390	1458
93	20231024	185400	1739716720	19390	19390	19390	19390	0
94	20231024	185300	1739716720	19390	19390	19390	19390	0
95	20231024	185200	1739716720	19390	19390	19390	19390	0
96	20231024	185100	1739716720	19390	19390	19390	19390	0
97	20231024	185000	1739716720	19390	19390	19390	19390	0
98	20231024	184900	1739716720	19390	19390	19390	19390	0
99	20231024	184800	1739716720	19390	19390	19390	19390	0
100	20231024	184700	1739716720	19390	19390	19390	19390	0
101	20231024	184600	1739716720	19390	19390	19390	19390	0
102	20231024	184500	1739716720	19390	19390	19390	19390	0
103	20231024	184400	1739716720	19390	19390	19390	19390	0
104	20231024	184300	1739716720	19390	19390	19390	19390	0
105	20231024	184200	1739716720	19390	19390	19390	19390	0
106	20231024	184100	1739716720	19390	19390	19390	19390	0
107	20231024	184000	1739716720	19390	19390	19390	19390	0
108	20231024	183900	1739716720	19390	19390	19390	19390	0
109	20231024	183800	1739716720	19390	19390	19390	19390	0
110	20231024	183700	1739716720	19390	19390	19390	19390	0
111	20231024	183600	1739716720	19390	19390	19390	19390	0
112	20231024	183500	1739716720	19390	19390	19390	19390	0
113	20231024	183400	1739716720	19390	19390	19390	19390	0
114	20231024	183300	1739716720	19390	19390	19390	19390	0
115	20231024	183200	1739716720	19390	19390	19390	19390	0
116	20231024	183100	1739716720	19390	19390	19390	19390	0
117	20231024	183000	1739716720	19390	19390	19390	19390	0
118	20231024	182900	1739716720	19390	19390	19390	19390	0
119	20231024	182800	1739716720	19390	19390	19390	19390	0
120	20231024	182700	1739716720	19390	19390	19390	19390	0
121	20231024	182600	1739716720	19390	19390	19390	19390	0
122	20231024	182500	1739716720	19390	19390	19390	19390	1458
123	20231024	182400	1739716720	19390	19390	19390	19390	0
124	20231024	182300	1739716720	19390	19390	19390	19390	0
125	20231024	182200	1739716720	19390	19390	19390	19390	0
126	20231024	182100	1739716720	19390	19390	19390	19390	0
127	20231024	182000	1739716720	19390	19390	19390	19390	0
128	20231024	181900	1739716720	19390	19390	19390	19390	0
129	20231024	181800	1739716720	19390	19390	19390	19390	0
130	20231024	181700	1739716720	19390	19390	19390	19390	0
131	20231024	181600	1739716720	19390	19390	19390	19390	0
132	20231024	181500	1739716720	19390	19390	19390	19390	0
133	20231024	181400	1739716720	19390	19390	19390	19390	0
134	20231024	181300	1739716720	19390	19390	19390	19390	0
135	20231024	181200	1739716720	19390	19390	19390	19390	0
136	20231024	181100	1739716720	19390	19390	19390	19390	0
137	20231024	181000	1739716720	19390	19390	19390	19390	0
138	20231024	180900	1739716720	19390	19390	19390	19390	0
139	20231024	180800	1739716720	19390	19390	19390	19390	0
140	20231024	180700	1739716720	19390	19390	19390	19390	0
141	20231024	180600	1739716720	19390	19390	19390	19390	0
142	20231024	180500	1739716720	19390	19390	19390	19390	0
143	20231024	180400	1739716720	19390	19390	19390	19390	0
144	20231024	180300	1739716720	19390	19390	19390	19390	0
145	20231024	180200	1739716720	19390	19390	19390	19390	0
146	20231024	180100	1739716720	19390	19390	19390	19390	0
147	20231024	180000	1739716720	19390	19390	19390	19390	0
148	20231024	175900	1739716720	19390	19390	19390	19390	0
149	20231024	175800	1739716720	19390	19390	19390	19390	0
150	20231024	175700	1739716720	19390	19390	19390	19390	0
151	20231024	175600	1739716720	19390	19390	19390	19390	0
152	20231024	175500	1739716720	19390	19390	19390	19390	1458
153	20231024	175400	1739716720	19390	19390	19390	19390	0
154	20231024	175300	1739716720	19390	19390	19390	19390	0
155	20231024	175200	1739716720	19390	19390	19390	19390	0
156	20231024	175100	1739716720	19390	19390	19390	19390	0
157	20231024	175000	1739716720	19390	19390	19390	19390	0
158	20231024	174900	1739716720	19390	19390	19390	19390	0
159	20231024	174800	1739716720	19390	19390	19390	19390	0
160	20231024	174700	1739716720	19390	19390	19390	19390	0
161	20231024	174600	1739716720	19390	19390	19390	19390	0
162	20231024	174500	1739716720	19390	19390	19390	19390	0
163	20231024	174400	1739716720	19390	19390	19390	19390	0
164	20231024	174300	1739716720	19390	19390	19390	19390	0
165	20231024	174200	1739716720	19390	19390	19390	19390	0
166	20231024	174100	1739716720	19390	19390	19390	19390	0
167	20231024	174000	1739716720	19390	19390	19390	19390	0
168	20231024	173900	1739716720	19390	19390	19390	19390	0
169	20231024	173800	1739716720	19390	19390	19390	19390	0
170	20231024	173700	1739716720	19390	19390	19390	19390	0
171	20231024	173600	1739716720	19390	19390	19390	19390	0
172	20231024	173500	1739716720	19390	19390	19390	19390	0
173	20231024	173400	1739716720	19390	19390	19390	19390	0
174	20231024	173300	1739716720	19390	19390	19390	19390	0
175	20231024	173200	1739716720	19390	19390	19390	19390	0
176	20231024	173100	1739716720	19390	19390	19390	19390	0
177	20231024	173000	1739716720	19390	19390	19390	19390	0
178	20231024	172900	1739716720	19390	19390	19390	19390	0
179	20231024	172800	1739716720	19390	19390	19390	19390	0
180	20231024	172700	1739716720	19390	19390	19390	19390	0
181	20231024	172600	1739716720	19390	19390	19390	19390	0
182	20231024	172500	1739716720	19390	19390	19390	19390	1458
183	20231024	172400	1739716720	19390	19390	19390	19390	0
184	20231024	172300	1739716720	19390	19390	19390	19390	0
185	20231024	172200	1739716720	19390	19390	19390	19390	0
186	20231024	172100	1739716720	19390	19390	19390	19390	0
187	20231024	172000	1739716720	19390	19390	19390	19390	0
188	20231024	171900	1739716720	19390	19390	19390	19390	0
189	20231024	171800	1739716720	19390	19390	19390	19390	0
190	20231024	171700	1739716720	19390	19390	19390	19390	0
191	20231024	171600	1739716720	19390	19390	19390	19390	0
192	20231024	171500	1739716720	19390	19390	19390	19390	0
193	20231024	171400	1739716720	19390	19390	19390	19390	0
194	20231024	171300	1739716720	19390	19390	19390	19390	0
195	20231024	171200	1739716720	19390	19390	19390	19390	0
196	20231024	171100	1739716720	19390	19390	19390	19390	0
197	20231024	171000	1739716720	19390	19390	19390	19390	0
198	20231024	170900	1739716720	19390	19390	19390	19390	0
199	20231024	170800	1739716720	19390	19390	19390	19390	0
200	20231024	170700	1739716720	19390	19390	19390	19390	0
201	20231024	170600	1739716720	19390	19390	19390	19390	0
202	20231024	170500	1739716720	19390	19390	19390	19390	0
203	20231024	170400	1739716720	19390	19390	19390	19390	0
204	20231024	170300	1739716720	19390	19390	19390	19390	0
205	20231024	170200	1739716720	19390	19390	19390	19390	0
206	20231024	170100	1739716720	19390	19390	19390	19390	0
207	20231024	170000	1739716720	19390	19390	19390	19390	0
208	20231024	165900	1739716720	19390	19390	19390	19390	0
209	20231024	165800	1739716720	19390	19390	19390	19390	0
210	20231024	165700	1739716720	19390	19390	19390	19390	0
211	20231024	165600	1739716720	19390	19390	19390	19390	0
212	20231024	165500	1739716720	19390	19390	19390	19390	1458
213	20231024	165400	1739716720	19390	19390	19390	19390	0
214	20231024	165300	1739716720	19390	19390	19390	19390	0
215	20231024	165200	1739716720	19390	19390	19390	19390	0
216	20231024	165100	1739716720	19390	19390	19390	19390	0
217	20231024	165000	1739716720	19390	19390	19390	19390	0
218	20231024	164900	1739716720	19390	19390	19390	19390	0
219	20231024	164800	1739716720	19390	19390	19390	19390	0
220	20231024	164700	1739716720	19390	19390	19390	19390	0
221	20231024	164600	1739716720	19390	19390	19390	19390	0
222	20231024	164500	1739716720	19390	19390	19390	19390	0
223	20231024	164400	1739716720	19390	19390	19390	19390	0
224	20231024	164300	1739716720	19390	19390	19390	19390	0
225	20231024	164200	1739716720	19390	19390	19390	19390	0
226	20231024	164100	1739716720	19390	19390	19390	19390	0
227	20231024	164000	1739716720	19390	19390	19390	19390	0
228	20231024	163900	1739716720	19390	19390	19390	19390	0
229	20231024	163800	1739716720	19390	19390	19390	19390	0
230	20231024	163700	1739716720	19390	19390	19390	19390	0
231	20231024	163600	1739716720	19390	19390	19390	19390	0
232	20231024	163500	1739716720	19390	19390	19390	19390	0
233	20231024	163400	1739716720	19390	19390	19390	19390	0
234	20231024	163300	1739716720	19390	19390	19390	19390	0
235	20231024	163200	1739716720	19390	19390	19390	19390	0
236	20231024	163100	1739716720	19390	19390	19390	19390	0
237	20231024	163000	1739716720	19390	19390	19390	19390	0
238	20231024	162900	1739716720	19390	19390	19390	19390	0
239	20231024	162800	1739716720	19390	19390	19390	19390	0
240	20231024	162700	1739716720	19390	19390	19390	19390	0
241	20231024	162600	1739716720	19390	19390	19390	19390	0
242	20231024	162500	1739716720	19390	19390	19390	19390	1458
243	20231024	162400	1739716720	19390	19390	19390	19390	0
244	20231024	162300	1739716720	19390	19390	19390	19390	0
245	20231024	162200	1739716720	19390	19390	19390	19390	0
246	20231024	162100	1739716720	19390	19390	19390	19390	0
247	20231024	162000	1739716720	19390	19390	19390	19390	0
248	20231024	161900	1739716720	19390	19390	19390	19390	0
249	20231024	161800	1739716720	19390	19390	19390	19390	0
250	20231024	161700	1739716720	19390	19390	19390	19390	0
251	20231024	161600	1739716720	19390	19390	19390	19390	0
252	20231024	161500	1739716720	19390	19390	19390	19390	0
253	20231024	161400	1739716720	19390	19390	19390	19390	0
254	20231024	161300	1739716720	19390	19390	19390	19390	0
255	20231024	161200	1739716720	19390	19390	19390	19390	0
256	20231024	161100	1739716720	19390	19390	19390	19390	0
257	20231024	161000	1739716720	19390	19390	19390	19390	0
258	20231024	160900	1739716720	19390	19390	19390	19390	0
259	20231024	160800	1739716720	19390	19390	19390	19390	0
260	20231024	160700	1739716720	19390	19390	19390	19390	0
261	20231024	160600	1739716720	19390	19390	19390	19390	0
262	20231024	160500	1739716720	19390	19390	19390	19390	0
263	20231024	160400	1739716720	19390	19390	19390	19390	0
264	20231024	160300	1739716720	19390	19390	19390	19390	0
265	20231024	160200	1739716720	19390	19390	19390	19390	0
266	20231024	160100	1739716720	19390	19390	19390	19390	0
267	20231024	160000	1739716720	19390	19390	19390	19390	0
268	20231024	155900	1739716720	19390	19390	19390	19390	0
269	20231024	155800	1739716720	19390	19390	19390	19390	0
270	20231024	155700	1739716720	19390	19390	19390	19390	0
271	20231024	155600	1739716720	19390	19390	19390	19390	0
272	20231024	155500	1739716720	19390	19390	19390	19390	1458
273	20231024	155400	1739716720	19390	19390	19390	19390	0
274	20231024	155300	1739716720	19390	19390	19390	19390	0
275	20231024	155200	1739716720	19390	19390	19390	19390	0
276	20231024	155100	1739716720	19390	19390	19390	19390	0
277	20231024	155000	1739716720	19390	19390	19390	19390	0
278	20231024	154900	1739716720	19390	19390	19390	19390	0
279	20231024	154800	1739716720	19390	19390	19390	19390	0
280	20231024	154700	1739716720	19390	19390	19390	19390	0
281	20231024	154600	1739716720	19390	19390	19390	19390	0
282	20231024	154500	1739716720	19390	19390	19390	19390	0
283	20231024	154400	1739716720	19390	19390	19390	19390	0
284	20231024	154300	1739716720	19390	19390	19390	19390	0
285	20231024	154200	1739716720	19390	19390	19390	19390	0
286	20231024	154100	1739716720	19390	19390	19390	19390	0
287	20231024	154000	1739716720	19390	19390	19390	19390	0
288	20231024	153900	1739716720	19390	19390	19390	19390	0
289	20231024	153800	1739716720	19390	19390	19390	19390	0
290	20231024	153700	1739716720	19390	19390	19390	19390	0
291	20231024	153600	1739716720	19390	19390	19390	19390	0
292	20231024	153500	1739716720	19390	19390	19390	19390	0
293	20231024	153400	1739716720	19390	19390	19390	19390	0
294	20231024	153300	1739716720	19390	19390	19390	19390	0
295	20231024	153200	1739716720	19390	19390	19390	19390	0
296	20231024	153100	1739716720	19390	19390	19390	19390	0
297	20231024	153000	1739716720	19390	19390	19390	19390	1458
298	20231024	152900	1711446100	19390	19390	19390	19390	0
299	20231024	152800	1711446100	19390	19390	19390	19390	0
300	20231024	152700	1711446100	19390	19390	19390	19390	0
301	20231024	152600	1711446100	19390	19390	19390	19390	0
302	20231024	152500	1711446100	19390	19390	19390	19390	0
303	20231024	152400	1711446100	19390	19390	19390	19390	0
304	20231024	152300	1711446100	19390	19390	19390	19390	0
305	20231024	152200	1711446100	19390	19390	19390	19390	0
306	20231024	152100	1711446100	19390	19390	19390	19390	0
307	20231024	152000	1711446100	19390	19390	19390	19390	0
308	20231024	151900	1711446100	19390	19380	19390	19370	110
309	20231024	151800	1709314750	19380	19380	19380	19380	71
310	20231024	151700	1707938770	19370	19370	19370	19370	40
311	20231024	151600	1707163970	19370	19370	19370	19370	26
312	20231024	151500	1706660350	19370	19370	19370	19370	41
313	20231024	151400	1705866180	19360	19370	19370	19360	164
314	20231024	151300	1702689510	19370	19370	19370	19370	50
315	20231024	151200	1701721010	19370	19370	19370	19370	0
316	20231024	151100	1701721010	19370	19350	19370	19350	273
317	20231024	151000	1696435010	19350	19350	19350	19350	106
318	20231024	150900	1694383910	19350	19330	19350	19320	1342
319	20231024	150800	1668431380	19330	19370	19370	19330	404
320	20231024	150700	1660616610	19370	19350	19370	19350	14
321	20231024	150600	1660345450	19370	19370	19370	19370	5
322	20231024	150500	1660248600	19350	19370	19370	19350	116
323	20231024	150400	1658003680	19370	19380	19380	19370	142
324	20231024	150300	1655253040	19370	19370	19370	19370	242
325	20231024	150200	1650565500	19370	19370	19370	19370	256
326	20231024	150100	1645606780	19370	19370	19370	19370	3
327	20231024	150000	1645548670	19330	19350	19400	19330	292
328	20231024	145900	1639901930	19400	19350	19400	19350	2
329	20231024	145800	1639863180	19400	19370	19400	19370	5
330	20231024	145700	1639766300	19370	19370	19370	19370	7
331	20231024	145600	1639630710	19370	19370	19370	19370	164
332	20231024	145500	1636454030	19400	19370	19400	19370	22
333	20231024	145400	1636027830	19370	19370	19370	19370	0
334	20231024	145300	1636027830	19370	19370	19370	19370	28
335	20231024	145200	1635485470	19370	19370	19370	19370	0
336	20231024	145100	1635485470	19370	19340	19370	19330	293
337	20231024	145000	1629818610	19340	19340	19340	19340	369
338	20231024	144900	1622682150	19340	19340	19340	19340	318
339	20231024	144800	1616532030	19350	19370	19370	19350	1180
340	20231024	144700	1593694650	19370	19380	19380	19370	100
341	20231024	144600	1591757620	19380	19380	19380	19380	0
342	20231024	144500	1591757620	19380	19380	19380	19380	100
343	20231024	144400	1589819620	19370	19420	19420	19370	120
344	20231024	144300	1587494220	19420	19420	19420	19420	5
345	20231024	144200	1587397120	19420	19420	19420	19420	0
346	20231024	144100	1587397120	19420	19420	19420	19420	10
347	20231024	144000	1587202920	19360	19360	19360	19360	5
348	20231024	143900	1587106120	19360	19400	19400	19360	426
349	20231024	143800	1578854160	19420	19380	19420	19380	159
350	20231024	143700	1575768000	19400	19400	19400	19400	0
351	20231024	143600	1575768000	19400	19400	19400	19400	225
352	20231024	143500	1571403000	19400	19400	19400	19400	0
353	20231024	143400	1571403000	19400	19400	19400	19400	0
354	20231024	143300	1571403000	19400	19400	19400	19400	1
355	20231024	143200	1571383600	19360	19360	19360	19360	50
356	20231024	143100	1570415600	19350	19350	19350	19350	0
357	20231024	143000	1570415600	19350	19360	19360	19350	582
358	20231024	142900	1559153780	19400	19380	19400	19380	20
359	20231024	142800	1558766100	19380	19380	19380	19380	26
360	20231024	142700	1558262220	19380	19400	19400	19380	31
361	20231024	142600	1557660840	19400	19400	19400	19400	3
362	20231024	142500	1557602640	19400	19400	19400	19400	41
363	20231024	142400	1556807240	19400	19380	19400	19380	25
364	20231024	142300	1556322600	19380	19360	19380	19360	77
365	20231024	142200	1554831420	19370	19370	19370	19370	89
366	20231024	142100	1553107490	19370	19370	19370	19370	3
367	20231024	142000	1553049380	19370	19380	19400	19370	984
368	20231024	141900	1533978620	19390	19330	19390	19330	389
369	20231024	141800	1526439460	19330	19350	19350	19330	49
370	20231024	141700	1525492270	19350	19350	19350	19350	0
371	20231024	141600	1525492270	19350	19350	19350	19350	3
372	20231024	141500	1525434220	19340	19340	19340	19340	17
373	20231024	141400	1525105440	19340	19340	19340	19340	0
374	20231024	141300	1525105440	19340	19350	19370	19330	151
375	20231024	141200	1522185440	19360	19290	19370	19290	874
376	20231024	141100	1505286690	19300	19260	19300	19260	3
377	20231024	141000	1505228870	19230	19230	19230	19230	0
378	20231024	140900	1505228870	19230	19260	19270	19230	790
379	20231024	140800	1490020040	19250	19250	19250	19250	0
380	20231024	140700	1490020040	19250	19250	19250	19250	0
381	20231024	140600	1490020040	19250	19300	19300	19250	270
382	20231024	140500	1484821140	19300	19300	19300	19300	0
383	20231024	140400	1484821140	19300	19300	19300	19300	38
384	20231024	140300	1484087740	19300	19300	19320	19300	329
385	20231024	140200	1477737880	19300	19300	19300	19300	0
386	20231024	140100	1477737880	19300	19300	19300	19300	5
387	20231024	140000	1477641380	19300	19300	19300	19300	35
388	20231024	135900	1476965880	19270	19270	19270	19270	5
389	20231024	135800	1476869530	19270	19270	19270	19270	25
390	20231024	135700	1476387780	19250	19270	19270	19250	91
391	20231024	135600	1474635860	19250	19250	19250	19250	0
392	20231024	135500	1474635860	19250	19260	19260	19250	150
393	20231024	135400	1471747860	19300	19300	19300	19300	8
394	20231024	135300	1471593460	19300	19300	19300	19300	0
395	20231024	135200	1471593460	19300	19300	19300	19300	43
396	20231024	135100	1470763560	19300	19300	19300	19300	0
397	20231024	135000	1470763560	19300	19300	19300	19300	93
398	20231024	134900	1468968660	19300	19280	19300	19280	223
399	20231024	134800	1464665910	19240	19240	19240	19240	100
400	20231024	134700	1462741910	19280	19280	19280	19280	32
401	20231024	134600	1462124950	19280	19270	19280	19270	102
402	20231024	134500	1460159370	19240	19240	19240	19240	2
403	20231024	134400	1460120890	19240	19240	19240	19240	0
404	20231024	134300	1460120890	19240	19240	19240	19240	0
405	20231024	134200	1460120890	19240	19240	19240	19240	0
406	20231024	134100	1460120890	19240	19240	19240	19240	55
407	20231024	134000	1459062690	19220	19220	19220	19220	6
408	20231024	133900	1458947370	19220	19220	19220	19220	0
409	20231024	133800	1458947370	19220	19220	19220	19220	0
410	20231024	133700	1458947370	19220	19230	19230	19220	30
411	20231024	133600	1458370600	19230	19260	19260	19230	115
412	20231024	133500	1456158790	19250	19250	19250	19250	0
413	20231024	133400	1456158790	19250	19250	19250	19250	0
414	20231024	133300	1456158790	19250	19250	19250	19250	26
415	20231024	133200	1455658290	19250	19250	19250	19250	4
416	20231024	133100	1455581290	19250	19250	19250	19250	0
417	20231024	133000	1455581290	19250	19250	19250	19250	0
418	20231024	132900	1455581290	19250	19250	19250	19250	2
419	20231024	132800	1455542790	19250	19250	19250	19250	14
420	20231024	132700	1455273290	19250	19250	19250	19250	4
421	20231024	132600	1455196290	19240	19240	19240	19240	0
422	20231024	132500	1455196290	19240	19260	19260	19240	5
423	20231024	132400	1455100030	19270	19270	19270	19270	0
424	20231024	132300	1455100030	19270	19270	19270	19270	0
425	20231024	132200	1455100030	19270	19270	19270	19270	55
426	20231024	132100	1454040180	19290	19290	19290	19290	3
427	20231024	132000	1453982310	19290	19290	19290	19290	0
428	20231024	131900	1453982310	19290	19290	19290	19290	0
429	20231024	131800	1453982310	19290	19290	19290	19290	53
430	20231024	131700	1452959940	19290	19290	19290	19290	10
431	20231024	131600	1452767040	19300	19300	19300	19300	0
432	20231024	131500	1452767040	19300	19300	19300	19300	0
433	20231024	131400	1452767040	19300	19300	19300	19300	0
434	20231024	131300	1452767040	19300	19300	19300	19300	1
435	20231024	131200	1452747740	19210	19210	19210	19210	0
436	20231024	131100	1452747740	19210	19230	19230	19210	350
437	20231024	131000	1446022240	19220	19220	19220	19220	0
438	20231024	130900	1446022240	19220	19220	19220	19220	0
439	20231024	130800	1446022240	19220	19220	19220	19220	0
440	20231024	130700	1446022240	19220	19230	19230	19220	300
441	20231024	130600	1440254920	19220	19220	19220	19220	0
442	20231024	130500	1440254920	19220	19220	19220	19220	3
443	20231024	130400	1440197260	19220	19230	19230	19220	50
444	20231024	130300	1439235980	19220	19220	19220	19220	0
445	20231024	130200	1439235980	19220	19220	19220	19220	0
446	20231024	130100	1439235980	19220	19220	19220	19220	0
447	20231024	130000	1439235980	19220	19220	19220	19220	0
448	20231024	125900	1439235980	19220	19260	19260	19220	415
449	20231024	125800	1431249250	19260	19260	19260	19260	0
450	20231024	125700	1431249250	19260	19300	19350	19260	164
451	20231024	125600	1428089900	19260	19260	19260	19260	125
452	20231024	125500	1425682400	19350	19350	19360	19350	154
453	20231024	125400	1422702490	19350	19340	19350	19250	1122
454	20231024	125300	1401069660	19350	19350	19350	19350	5
455	20231024	125200	1400972910	19350	19340	19350	19340	52
456	20231024	125100	1399967210	19340	19340	19350	19340	252
457	20231024	125000	1395091530	19340	19340	19340	19340	32
458	20231024	124900	1394472650	19340	19300	19340	19300	323
459	20231024	124800	1388235750	19290	19300	19300	19290	29
460	20231024	124700	1387676320	19340	19330	19340	19330	5
461	20231024	124600	1387579630	19300	19300	19300	19300	114
462	20231024	124500	1385379430	19300	19300	19300	19300	100
463	20231024	124400	1383449430	19350	19350	19350	19350	6
464	20231024	124300	1383333330	19350	19350	19350	19350	3
465	20231024	124200	1383275280	19350	19300	19350	19300	240
466	20231024	124100	1378641590	19350	19340	19350	19340	15
467	20231024	124000	1378351440	19350	19350	19350	19350	10
468	20231024	123900	1378157940	19350	19350	19350	19350	1
469	20231024	123800	1378138590	19350	19270	19350	19240	559
470	20231024	123700	1367361160	19260	19230	19260	19230	1629
471	20231024	123600	1336023190	19220	19220	19220	19220	288
472	20231024	123500	1330487830	19210	19210	19210	19210	66
473	20231024	123400	1329219970	19210	19210	19210	19210	309
474	20231024	123300	1323284080	19220	19220	19220	19220	0
475	20231024	123200	1323284080	19220	19220	19220	19220	0
476	20231024	123100	1323284080	19220	19220	19220	19220	1
477	20231024	123000	1323264860	19210	19210	19210	19210	0
478	20231024	122900	1323264860	19210	19210	19210	19210	1
479	20231024	122800	1323245650	19220	19220	19220	19220	0
480	20231024	122700	1323245650	19220	19220	19220	19220	0
481	20231024	122600	1323245650	19220	19220	19220	19220	0
482	20231024	122500	1323245650	19220	19210	19220	19210	12
483	20231024	122400	1323015030	19220	19220	19220	19220	0
484	20231024	122300	1323015030	19220	19210	19220	19210	353
485	20231024	122200	1316232890	19180	19200	19210	19180	302
486	20231024	122100	1310435140	19190	19190	19190	19190	14
487	20231024	122000	1310166480	19190	19190	19190	19180	36
488	20231024	121900	1309475740	19180	19180	19180	19180	0
489	20231024	121800	1309475740	19180	19180	19180	19180	0
490	20231024	121700	1309475740	19180	19200	19200	19180	122
491	20231024	121600	1307135220	19190	19190	19190	19190	0
492	20231024	121500	1307135220	19190	19190	19190	19190	40
493	20231024	121400	1306367620	19190	19180	19190	19180	160
494	20231024	121300	1303298220	19200	19200	19200	19200	83
495	20231024	121200	1301704620	19200	19200	19200	19200	0
496	20231024	121100	1301704620	19200	19200	19200	19200	22
497	20231024	121000	1301282220	19200	19180	19200	19180	100
498	20231024	120900	1299362380	19180	19180	19180	19180	11
499	20231024	120800	1299151400	19190	19190	19190	19190	10
500	20231024	120700	1298959500	19190	19190	19190	19190	12
501	20231024	120600	1298729220	19190	19190	19190	19190	1
502	20231024	120500	1298710030	19200	19200	19200	19200	0
503	20231024	120400	1298710030	19200	19200	19200	19200	50
504	20231024	120300	1297750030	19200	19200	19200	19200	1
505	20231024	120200	1297730830	19200	19200	19200	19200	1
506	20231024	120100	1297711630	19200	19200	19200	19190	93
507	20231024	120000	1295926490	19200	19200	19200	19200	3
508	20231024	115900	1295868890	19200	19200	19200	19200	0
509	20231024	115800	1295868890	19200	19200	19200	19200	0
510	20231024	115700	1295868890	19200	19200	19200	19200	0
511	20231024	115600	1295868890	19200	19200	19200	19200	11
512	20231024	115500	1295657690	19200	19200	19200	19200	2
513	20231024	115400	1295619290	19190	19190	19190	19190	1
514	20231024	115300	1295600100	19190	19190	19190	19190	1
515	20231024	115200	1295580910	19150	19150	19150	19150	0
516	20231024	115100	1295580910	19150	19150	19150	19150	0
517	20231024	115000	1295580910	19150	19150	19150	19150	0
518	20231024	114900	1295580910	19150	19150	19150	19150	1
519	20231024	114800	1295561760	19150	19150	19150	19150	0
520	20231024	114700	1295561760	19150	19150	19150	19150	1
521	20231024	114600	1295542610	19200	19160	19200	19160	400
522	20231024	114500	1287865510	19160	19160	19160	19160	3
523	20231024	114400	1287808030	19160	19160	19160	19160	30
524	20231024	114300	1287233230	19180	19180	19180	19180	3
525	20231024	114200	1287175690	19150	19150	19150	19150	50
526	20231024	114100	1286218190	19150	19150	19150	19150	19
527	20231024	114000	1285854340	19140	19180	19180	19140	102
528	20231024	113900	1283898060	19130	19130	19130	19130	0
529	20231024	113800	1283898060	19130	19130	19130	19130	1
530	20231024	113700	1283878930	19130	19130	19130	19130	10
531	20231024	113600	1283687630	19180	19180	19180	19180	0
532	20231024	113500	1283687630	19180	19180	19180	19180	1
533	20231024	113400	1283668450	19180	19180	19180	19180	0
534	20231024	113300	1283668450	19180	19180	19180	19180	498
535	20231024	113200	1274116810	19180	19180	19180	19180	26
536	20231024	113100	1273618130	19180	19180	19180	19180	46
537	20231024	113000	1272735850	19180	19180	19180	19180	0
538	20231024	112900	1272735850	19180	19180	19180	19180	10
539	20231024	112800	1272544050	19180	19140	19180	19140	1001
540	20231024	112700	1253359710	19120	19120	19120	19120	800
541	20231024	112600	1238063710	19120	19120	19120	19060	134
542	20231024	112500	1235501690	19050	19050	19050	19050	0
543	20231024	112400	1235501690	19050	19120	19120	19050	655
544	20231024	112300	1223011170	19140	19140	19140	19140	1
545	20231024	112200	1222992030	19090	19090	19090	19090	13
546	20231024	112100	1222743860	19090	19090	19090	19090	8
547	20231024	112000	1222591140	19080	19080	19080	19080	63
548	20231024	111900	1221389100	19080	19140	19140	19080	81
549	20231024	111800	1219841630	19140	19140	19140	19140	175
550	20231024	111700	1216492130	19140	19140	19140	19140	10
551	20231024	111600	1216300730	19140	19130	19140	19130	94
552	20231024	111500	1214501580	19110	19070	19110	19070	32
553	20231024	111400	1213890760	19070	19070	19070	19070	59
554	20231024	111300	1212765630	19060	19060	19060	19040	407
555	20231024	111200	1205014440	19050	19050	19050	19040	854
556	20231024	111100	1188745780	19050	19060	19060	19050	1023
557	20231024	111000	1169254310	19070	19080	19080	19070	802
558	20231024	110900	1153956940	19080	19090	19090	19080	875
559	20231024	110800	1137257490	19090	19100	19100	19090	445
560	20231024	110700	1128758240	19100	19120	19120	19100	280
561	20231024	110600	1123408100	19100	19100	19100	19100	0
562	20231024	110500	1123408100	19100	19100	19100	19100	0
563	20231024	110400	1123408100	19100	19100	19100	19100	27
564	20231024	110300	1122892400	19100	19100	19100	19100	0
565	20231024	110200	1122892400	19100	19100	19100	19100	50
566	20231024	110100	1121937400	19100	19110	19110	19100	351
567	20231024	110000	1115233240	19110	19110	19110	19110	0
568	20231024	105900	1115233240	19110	19100	19110	19100	4
569	20231024	105800	1115156810	19100	19110	19110	19100	25
570	20231024	105700	1114679290	19100	19100	19100	19100	0
571	20231024	105600	1114679290	19100	19120	19120	19100	15
572	20231024	105500	1114392650	19100	19100	19100	19100	0
573	20231024	105400	1114392650	19100	19100	19100	19100	544
574	20231024	105300	1104002250	19100	19110	19110	19100	275
575	20231024	105200	1098747310	19120	19120	19120	19120	37
576	20231024	105100	1098039870	19120	19120	19120	19120	0
577	20231024	105000	1098039870	19120	19130	19130	19120	212
578	20231024	104900	1093984560	19130	19130	19130	19130	204
579	20231024	104800	1090082040	19130	19120	19130	19120	37
580	20231024	104700	1089374570	19120	19120	19120	19120	20
581	20231024	104600	1088992170	19100	19100	19100	19100	177
582	20231024	104500	1085611470	19090	19100	19100	19090	356
583	20231024	104400	1078812020	19100	19120	19120	19100	940
584	20231024	104300	1060857450	19110	19130	19130	19110	64
585	20231024	104200	1059633400	19110	19120	19120	19110	300
586	20231024	104100	1053899270	19130	19130	19130	19130	0
587	20231024	104000	1053899270	19130	19170	19170	19130	11
588	20231024	103900	1053688440	19170	19170	19170	19170	0
589	20231024	103800	1053688440	19170	19170	19170	19170	10
590	20231024	103700	1053496740	19180	19180	19180	19180	1
591	20231024	103600	1053477560	19180	19160	19180	19160	903
592	20231024	103500	1036161380	19170	19170	19170	19170	0
593	20231024	103400	1036161380	19170	19170	19170	19170	26
594	20231024	103300	1035662960	19120	19100	19120	19070	503
595	20231024	103200	1026054020	19100	19070	19100	19070	90
596	20231024	103100	1024337420	19070	19100	19100	19070	31
597	20231024	103000	1023745950	19100	19070	19100	19070	323
598	20231024	102900	1017578840	19070	19080	19080	19070	500
599	20231024	102800	1008039380	19080	19100	19100	19080	302
600	20231024	102700	1002272940	19100	19100	19100	19090	251
601	20231024	102600	997479950	19100	19100	19100	19100	188
602	20231024	102500	993889150	19100	19100	19100	19100	12
603	20231024	102400	993659950	19110	19100	19110	19070	277
604	20231024	102300	988374560	19070	19110	19110	19070	462
605	20231024	102200	979561160	19120	19120	19120	19120	47
606	20231024	102100	978662520	19100	19100	19100	19080	819
607	20231024	102000	963029840	19100	19110	19120	19100	238
608	20231024	101900	958481670	19110	19110	19110	19100	276
609	20231024	101800	953208310	19110	19090	19110	19090	123
610	20231024	101700	950859780	19110	19080	19110	19080	3
611	20231024	101600	950802490	19100	19080	19100	19080	37
612	20231024	101500	950095950	19100	19100	19100	19080	73
613	20231024	101400	948702120	19100	19100	19100	19100	10
614	20231024	101300	948511120	19080	19080	19080	19080	100
615	20231024	101200	946603120	19080	19110	19110	19080	736
616	20231024	101100	932542860	19110	19110	19120	19110	390
617	20231024	101000	925087780	19110	19110	19110	19080	109
618	20231024	100900	923005990	19070	19100	19110	19070	180
619	20231024	100800	919568180	19110	19100	19110	19100	116
620	20231024	100700	917352080	19100	19060	19100	19060	328
621	20231024	100600	911088640	19050	19050	19060	19050	17
622	20231024	100500	910764780	19050	19100	19100	19040	4330
623	20231024	100400	828205850	19100	19110	19130	19100	945
624	20231024	100300	810149000	19120	19140	19140	19120	243
625	20231024	100200	805500440	19130	19150	19150	19130	690
626	20231024	100100	792299850	19150	19180	19180	19150	165
627	20231024	100000	789136650	19180	19180	19180	19180	1
628	20231024	095900	789117470	19150	19150	19150	19150	100
629	20231024	095800	787202470	19130	19110	19130	19110	14
630	20231024	095700	786934850	19150	19150	19150	19150	103
631	20231024	095600	784962400	19150	19150	19150	19100	118
632	20231024	095500	782705220	19150	19130	19150	19100	258
633	20231024	095400	777769770	19130	19100	19130	19100	24
634	20231024	095300	777310680	19100	19090	19100	19090	770
635	20231024	095200	762607650	19080	19180	19190	19070	7180
636	20231024	095100	625308770	19210	19180	19210	19180	564
637	20231024	095000	614490560	19180	19220	19220	19180	1870
638	20231024	094900	578599630	19220	19250	19250	19210	816
639	20231024	094800	562911290	19260	19260	19260	19260	94
640	20231024	094700	561100850	19260	19330	19330	19260	38
641	20231024	094600	560367990	19260	19330	19330	19250	251
642	20231024	094500	555533210	19350	19250	19350	19250	74
643	20231024	094400	554106710	19250	19280	19280	19250	1656
644	20231024	094300	522214340	19280	19300	19300	19260	1258
645	20231024	094200	497957400	19300	19300	19300	19300	279
646	20231024	094100	492572700	19280	19310	19310	19280	605
647	20231024	094000	480896970	19310	19320	19360	19310	101
648	20231024	093900	478945680	19300	19310	19310	19300	340
649	20231024	093800	472380690	19300	19360	19360	19300	255
650	20231024	093700	467457030	19360	19310	19360	19310	2
651	20231024	093600	467418360	19310	19310	19310	19310	4
652	20231024	093500	467341120	19310	19330	19330	19300	345
653	20231024	093400	460678730	19310	19320	19330	19290	732
654	20231024	093300	446549560	19320	19380	19400	19320	3544
655	20231024	093200	377929410	19370	19370	19370	19370	0
656	20231024	093100	377929410	19370	19380	19400	19370	164
657	20231024	093000	374751420	19400	19380	19400	19380	16
658	20231024	092900	374441240	19380	19400	19400	19380	22
659	20231024	092800	374014860	19400	19380	19400	19380	34
660	20231024	092700	373355920	19380	19340	19380	19330	22
661	20231024	092600	372930390	19380	19380	19380	19340	666
662	20231024	092500	360026460	19400	19350	19400	19340	235
663	20231024	092400	355476860	19340	19400	19400	19330	457
664	20231024	092300	346640580	19380	19380	19380	19380	0
665	20231024	092200	346640580	19380	19380	19380	19380	0
666	20231024	092100	346640580	19380	19380	19380	19380	51
667	20231024	092000	345652200	19380	19300	19380	19300	163
668	20231024	091900	342496500	19350	19300	19350	19300	346
669	20231024	091800	335817150	19300	19390	19390	19300	2879
670	20231024	091700	280159900	19400	19410	19410	19390	831
671	20231024	091600	264038460	19410	19410	19460	19410	529
672	20231024	091500	253770220	19410	19470	19470	19410	189
673	20231024	091400	250097350	19470	19460	19470	19410	197
674	20231024	091300	246268240	19460	19460	19460	19450	209
675	20231024	091200	242201700	19450	19450	19450	19400	423
676	20231024	091100	233974510	19450	19400	19450	19400	444
677	20231024	091000	225350970	19400	19380	19400	19380	81
678	20231024	090900	223781170	19380	19410	19440	19380	1143
679	20231024	090800	201614420	19420	19410	19440	19410	33
680	20231024	090700	200973820	19450	19360	19450	19360	515
681	20231024	090600	190992880	19360	19400	19400	19350	233
682	20231024	090500	186482370	19400	19450	19450	19310	2334
683	20231024	090400	141233430	19460	19500	19500	19460	950
684	20231024	090300	122720570	19570	19570	19570	19490	197
685	20231024	090200	118878690	19570	19520	19570	19500	1400
686	20231024	090100	91569450	19570	19520	19570	19500	1365
687	20231024	090000	64933920	19520	19520	19520	19510	3266