KissMeData/315640/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	203700	14643030810	16830	16830	16830	16830	10198
3	20231019	203600	14643030810	16830	16830	16830	16830	0
4	20231019	203500	14643030810	16830	16830	16830	16830	0
5	20231019	203400	14643030810	16830	16830	16830	16830	0
6	20231019	203300	14643030810	16830	16830	16830	16830	0
7	20231019	203200	14643030810	16830	16830	16830	16830	0
8	20231019	203100	14643030810	16830	16830	16830	16830	0
9	20231019	203000	14643030810	16830	16830	16830	16830	0
10	20231019	202900	14643030810	16830	16830	16830	16830	0
11	20231019	202800	14643030810	16830	16830	16830	16830	0
12	20231019	202700	14643030810	16830	16830	16830	16830	0
13	20231019	202600	14643030810	16830	16830	16830	16830	0
14	20231019	202500	14643030810	16830	16830	16830	16830	0
15	20231019	202400	14643030810	16830	16830	16830	16830	0
16	20231019	202300	14643030810	16830	16830	16830	16830	0
17	20231019	202200	14643030810	16830	16830	16830	16830	0
18	20231019	202100	14643030810	16830	16830	16830	16830	0
19	20231019	202000	14643030810	16830	16830	16830	16830	0
20	20231019	201900	14643030810	16830	16830	16830	16830	0
21	20231019	201800	14643030810	16830	16830	16830	16830	0
22	20231019	201700	14643030810	16830	16830	16830	16830	0
23	20231019	201600	14643030810	16830	16830	16830	16830	0
24	20231019	201500	14643030810	16830	16830	16830	16830	0
25	20231019	201400	14643030810	16830	16830	16830	16830	0
26	20231019	201300	14643030810	16830	16830	16830	16830	0
27	20231019	201200	14643030810	16830	16830	16830	16830	0
28	20231019	201100	14643030810	16830	16830	16830	16830	0
29	20231019	201000	14643030810	16830	16830	16830	16830	0
30	20231019	200900	14643030810	16830	16830	16830	16830	0
31	20231019	200800	14643030810	16830	16830	16830	16830	0
32	20231019	200700	14643030810	16830	16830	16830	16830	10198
33	20231019	200600	14643030810	16830	16830	16830	16830	0
34	20231019	200500	14643030810	16830	16830	16830	16830	0
35	20231019	200400	14643030810	16830	16830	16830	16830	0
36	20231019	200300	14643030810	16830	16830	16830	16830	0
37	20231019	200200	14643030810	16830	16830	16830	16830	0
38	20231019	200100	14643030810	16830	16830	16830	16830	0
39	20231019	200000	14643030810	16830	16830	16830	16830	0
40	20231019	195900	14643030810	16830	16830	16830	16830	0
41	20231019	195800	14643030810	16830	16830	16830	16830	0
42	20231019	195700	14643030810	16830	16830	16830	16830	0
43	20231019	195600	14643030810	16830	16830	16830	16830	0
44	20231019	195500	14643030810	16830	16830	16830	16830	0
45	20231019	195400	14643030810	16830	16830	16830	16830	0
46	20231019	195300	14643030810	16830	16830	16830	16830	0
47	20231019	195200	14643030810	16830	16830	16830	16830	0
48	20231019	195100	14643030810	16830	16830	16830	16830	0
49	20231019	195000	14643030810	16830	16830	16830	16830	0
50	20231019	194900	14643030810	16830	16830	16830	16830	0
51	20231019	194800	14643030810	16830	16830	16830	16830	0
52	20231019	194700	14643030810	16830	16830	16830	16830	0
53	20231019	194600	14643030810	16830	16830	16830	16830	0
54	20231019	194500	14643030810	16830	16830	16830	16830	0
55	20231019	194400	14643030810	16830	16830	16830	16830	0
56	20231019	194300	14643030810	16830	16830	16830	16830	0
57	20231019	194200	14643030810	16830	16830	16830	16830	0
58	20231019	194100	14643030810	16830	16830	16830	16830	0
59	20231019	194000	14643030810	16830	16830	16830	16830	0
60	20231019	193900	14643030810	16830	16830	16830	16830	0
61	20231019	193800	14643030810	16830	16830	16830	16830	0
62	20231019	193700	14643030810	16830	16830	16830	16830	10198
63	20231019	193600	14643030810	16830	16830	16830	16830	0
64	20231019	193500	14643030810	16830	16830	16830	16830	0
65	20231019	193400	14643030810	16830	16830	16830	16830	0
66	20231019	193300	14643030810	16830	16830	16830	16830	0
67	20231019	193200	14643030810	16830	16830	16830	16830	0
68	20231019	193100	14643030810	16830	16830	16830	16830	0
69	20231019	193000	14643030810	16830	16830	16830	16830	0
70	20231019	192900	14643030810	16830	16830	16830	16830	0
71	20231019	192800	14643030810	16830	16830	16830	16830	0
72	20231019	192700	14643030810	16830	16830	16830	16830	0
73	20231019	192600	14643030810	16830	16830	16830	16830	0
74	20231019	192500	14643030810	16830	16830	16830	16830	0
75	20231019	192400	14643030810	16830	16830	16830	16830	0
76	20231019	192300	14643030810	16830	16830	16830	16830	0
77	20231019	192200	14643030810	16830	16830	16830	16830	0
78	20231019	192100	14643030810	16830	16830	16830	16830	0
79	20231019	192000	14643030810	16830	16830	16830	16830	0
80	20231019	191900	14643030810	16830	16830	16830	16830	0
81	20231019	191800	14643030810	16830	16830	16830	16830	0
82	20231019	191700	14643030810	16830	16830	16830	16830	0
83	20231019	191600	14643030810	16830	16830	16830	16830	0
84	20231019	191500	14643030810	16830	16830	16830	16830	0
85	20231019	191400	14643030810	16830	16830	16830	16830	0
86	20231019	191300	14643030810	16830	16830	16830	16830	0
87	20231019	191200	14643030810	16830	16830	16830	16830	0
88	20231019	191100	14643030810	16830	16830	16830	16830	0
89	20231019	191000	14643030810	16830	16830	16830	16830	0
90	20231019	190900	14643030810	16830	16830	16830	16830	0
91	20231019	190800	14643030810	16830	16830	16830	16830	0
92	20231019	190700	14643030810	16830	16830	16830	16830	10198
93	20231019	190600	14643030810	16830	16830	16830	16830	0
94	20231019	190500	14643030810	16830	16830	16830	16830	0
95	20231019	190400	14643030810	16830	16830	16830	16830	0
96	20231019	190300	14643030810	16830	16830	16830	16830	0
97	20231019	190200	14643030810	16830	16830	16830	16830	0
98	20231019	190100	14643030810	16830	16830	16830	16830	0
99	20231019	190000	14643030810	16830	16830	16830	16830	0
100	20231019	185900	14643030810	16830	16830	16830	16830	0
101	20231019	185800	14643030810	16830	16830	16830	16830	0
102	20231019	185700	14643030810	16830	16830	16830	16830	0
103	20231019	185600	14643030810	16830	16830	16830	16830	0
104	20231019	185500	14643030810	16830	16830	16830	16830	0
105	20231019	185400	14643030810	16830	16830	16830	16830	0
106	20231019	185300	14643030810	16830	16830	16830	16830	0
107	20231019	185200	14643030810	16830	16830	16830	16830	0
108	20231019	185100	14643030810	16830	16830	16830	16830	0
109	20231019	185000	14643030810	16830	16830	16830	16830	0
110	20231019	184900	14643030810	16830	16830	16830	16830	0
111	20231019	184800	14643030810	16830	16830	16830	16830	0
112	20231019	184700	14643030810	16830	16830	16830	16830	0
113	20231019	184600	14643030810	16830	16830	16830	16830	0
114	20231019	184500	14643030810	16830	16830	16830	16830	0
115	20231019	184400	14643030810	16830	16830	16830	16830	0
116	20231019	184300	14643030810	16830	16830	16830	16830	0
117	20231019	184200	14643030810	16830	16830	16830	16830	0
118	20231019	184100	14643030810	16830	16830	16830	16830	0
119	20231019	184000	14643030810	16830	16830	16830	16830	0
120	20231019	183900	14643030810	16830	16830	16830	16830	0
121	20231019	183800	14643030810	16830	16830	16830	16830	0
122	20231019	183700	14643030810	16830	16830	16830	16830	10198
123	20231019	183600	14643030810	16830	16830	16830	16830	0
124	20231019	183500	14643030810	16830	16830	16830	16830	0
125	20231019	183400	14643030810	16830	16830	16830	16830	0
126	20231019	183300	14643030810	16830	16830	16830	16830	0
127	20231019	183200	14643030810	16830	16830	16830	16830	0
128	20231019	183100	14643030810	16830	16830	16830	16830	0
129	20231019	183000	14643030810	16830	16830	16830	16830	0
130	20231019	182900	14643030810	16830	16830	16830	16830	0
131	20231019	182800	14643030810	16830	16830	16830	16830	0
132	20231019	182700	14643030810	16830	16830	16830	16830	0
133	20231019	182600	14643030810	16830	16830	16830	16830	0
134	20231019	182500	14643030810	16830	16830	16830	16830	0
135	20231019	182400	14643030810	16830	16830	16830	16830	0
136	20231019	182300	14643030810	16830	16830	16830	16830	0
137	20231019	182200	14643030810	16830	16830	16830	16830	0
138	20231019	182100	14643030810	16830	16830	16830	16830	0
139	20231019	182000	14643030810	16830	16830	16830	16830	0
140	20231019	181900	14643030810	16830	16830	16830	16830	0
141	20231019	181800	14643030810	16830	16830	16830	16830	0
142	20231019	181700	14643030810	16830	16830	16830	16830	0
143	20231019	181600	14643030810	16830	16830	16830	16830	0
144	20231019	181500	14643030810	16830	16830	16830	16830	0
145	20231019	181400	14643030810	16830	16830	16830	16830	0
146	20231019	181300	14643030810	16830	16830	16830	16830	0
147	20231019	181200	14643030810	16830	16830	16830	16830	0
148	20231019	181100	14643030810	16830	16830	16830	16830	0
149	20231019	181000	14643030810	16830	16830	16830	16830	0
150	20231019	180900	14643030810	16830	16830	16830	16830	0
151	20231019	180800	14643030810	16830	16830	16830	16830	0
152	20231019	180700	14643030810	16830	16830	16830	16830	10198
153	20231019	180600	14643030810	16830	16830	16830	16830	0
154	20231019	180500	14643030810	16830	16830	16830	16830	0
155	20231019	180400	14643030810	16830	16830	16830	16830	0
156	20231019	180300	14643030810	16830	16830	16830	16830	0
157	20231019	180200	14643030810	16830	16830	16830	16830	0
158	20231019	180100	14643030810	16830	16830	16830	16830	0
159	20231019	180000	14643030810	16830	16830	16830	16830	0
160	20231019	175900	14643030810	16830	16830	16830	16830	0
161	20231019	175800	14643030810	16830	16830	16830	16830	0
162	20231019	175700	14643030810	16830	16830	16830	16830	0
163	20231019	175600	14643030810	16830	16830	16830	16830	0
164	20231019	175500	14643030810	16830	16830	16830	16830	0
165	20231019	175400	14643030810	16830	16830	16830	16830	0
166	20231019	175300	14643030810	16830	16830	16830	16830	0
167	20231019	175200	14643030810	16830	16830	16830	16830	0
168	20231019	175100	14643030810	16830	16830	16830	16830	0
169	20231019	175000	14643030810	16830	16830	16830	16830	0
170	20231019	174900	14643030810	16830	16830	16830	16830	0
171	20231019	174800	14643030810	16830	16830	16830	16830	0
172	20231019	174700	14643030810	16830	16830	16830	16830	0
173	20231019	174600	14643030810	16830	16830	16830	16830	0
174	20231019	174500	14643030810	16830	16830	16830	16830	0
175	20231019	174400	14643030810	16830	16830	16830	16830	0
176	20231019	174300	14643030810	16830	16830	16830	16830	0
177	20231019	174200	14643030810	16830	16830	16830	16830	0
178	20231019	174100	14643030810	16830	16830	16830	16830	0
179	20231019	174000	14643030810	16830	16830	16830	16830	0
180	20231019	173900	14643030810	16830	16830	16830	16830	0
181	20231019	173800	14643030810	16830	16830	16830	16830	0
182	20231019	173700	14643030810	16830	16830	16830	16830	10198
183	20231019	173600	14643030810	16830	16830	16830	16830	0
184	20231019	173500	14643030810	16830	16830	16830	16830	0
185	20231019	173400	14643030810	16830	16830	16830	16830	0
186	20231019	173300	14643030810	16830	16830	16830	16830	0
187	20231019	173200	14643030810	16830	16830	16830	16830	0
188	20231019	173100	14643030810	16830	16830	16830	16830	0
189	20231019	173000	14643030810	16830	16830	16830	16830	0
190	20231019	172900	14643030810	16830	16830	16830	16830	0
191	20231019	172800	14643030810	16830	16830	16830	16830	0
192	20231019	172700	14643030810	16830	16830	16830	16830	0
193	20231019	172600	14643030810	16830	16830	16830	16830	0
194	20231019	172500	14643030810	16830	16830	16830	16830	0
195	20231019	172400	14643030810	16830	16830	16830	16830	0
196	20231019	172300	14643030810	16830	16830	16830	16830	0
197	20231019	172200	14643030810	16830	16830	16830	16830	0
198	20231019	172100	14643030810	16830	16830	16830	16830	0
199	20231019	172000	14643030810	16830	16830	16830	16830	0
200	20231019	171900	14643030810	16830	16830	16830	16830	0
201	20231019	171800	14643030810	16830	16830	16830	16830	0
202	20231019	171700	14643030810	16830	16830	16830	16830	0
203	20231019	171600	14643030810	16830	16830	16830	16830	0
204	20231019	171500	14643030810	16830	16830	16830	16830	0
205	20231019	171400	14643030810	16830	16830	16830	16830	0
206	20231019	171300	14643030810	16830	16830	16830	16830	0
207	20231019	171200	14643030810	16830	16830	16830	16830	0
208	20231019	171100	14643030810	16830	16830	16830	16830	0
209	20231019	171000	14643030810	16830	16830	16830	16830	0
210	20231019	170900	14643030810	16830	16830	16830	16830	0
211	20231019	170800	14643030810	16830	16830	16830	16830	0
212	20231019	170700	14643030810	16830	16830	16830	16830	10198
213	20231019	170600	14643030810	16830	16830	16830	16830	0
214	20231019	170500	14643030810	16830	16830	16830	16830	0
215	20231019	170400	14643030810	16830	16830	16830	16830	0
216	20231019	170300	14643030810	16830	16830	16830	16830	0
217	20231019	170200	14643030810	16830	16830	16830	16830	0
218	20231019	170100	14643030810	16830	16830	16830	16830	0
219	20231019	170000	14643030810	16830	16830	16830	16830	0
220	20231019	165900	14643030810	16830	16830	16830	16830	0
221	20231019	165800	14643030810	16830	16830	16830	16830	0
222	20231019	165700	14643030810	16830	16830	16830	16830	0
223	20231019	165600	14643030810	16830	16830	16830	16830	0
224	20231019	165500	14643030810	16830	16830	16830	16830	0
225	20231019	165400	14643030810	16830	16830	16830	16830	0
226	20231019	165300	14643030810	16830	16830	16830	16830	0
227	20231019	165200	14643030810	16830	16830	16830	16830	0
228	20231019	165100	14643030810	16830	16830	16830	16830	0
229	20231019	165000	14643030810	16830	16830	16830	16830	0
230	20231019	164900	14643030810	16830	16830	16830	16830	0
231	20231019	164800	14643030810	16830	16830	16830	16830	0
232	20231019	164700	14643030810	16830	16830	16830	16830	0
233	20231019	164600	14643030810	16830	16830	16830	16830	0
234	20231019	164500	14643030810	16830	16830	16830	16830	0
235	20231019	164400	14643030810	16830	16830	16830	16830	0
236	20231019	164300	14643030810	16830	16830	16830	16830	0
237	20231019	164200	14643030810	16830	16830	16830	16830	0
238	20231019	164100	14643030810	16830	16830	16830	16830	0
239	20231019	164000	14643030810	16830	16830	16830	16830	0
240	20231019	163900	14643030810	16830	16830	16830	16830	0
241	20231019	163800	14643030810	16830	16830	16830	16830	0
242	20231019	163700	14643030810	16830	16830	16830	16830	10198
243	20231019	163600	14643030810	16830	16830	16830	16830	0
244	20231019	163500	14643030810	16830	16830	16830	16830	0
245	20231019	163400	14643030810	16830	16830	16830	16830	0
246	20231019	163300	14643030810	16830	16830	16830	16830	0
247	20231019	163200	14643030810	16830	16830	16830	16830	0
248	20231019	163100	14643030810	16830	16830	16830	16830	0
249	20231019	163000	14643030810	16830	16830	16830	16830	0
250	20231019	162900	14643030810	16830	16830	16830	16830	0
251	20231019	162800	14643030810	16830	16830	16830	16830	0
252	20231019	162700	14643030810	16830	16830	16830	16830	0
253	20231019	162600	14643030810	16830	16830	16830	16830	0
254	20231019	162500	14643030810	16830	16830	16830	16830	0
255	20231019	162400	14643030810	16830	16830	16830	16830	0
256	20231019	162300	14643030810	16830	16830	16830	16830	0
257	20231019	162200	14643030810	16830	16830	16830	16830	0
258	20231019	162100	14643030810	16830	16830	16830	16830	0
259	20231019	162000	14643030810	16830	16830	16830	16830	0
260	20231019	161900	14643030810	16830	16830	16830	16830	0
261	20231019	161800	14643030810	16830	16830	16830	16830	0
262	20231019	161700	14643030810	16830	16830	16830	16830	0
263	20231019	161600	14643030810	16830	16830	16830	16830	0
264	20231019	161500	14643030810	16830	16830	16830	16830	0
265	20231019	161400	14643030810	16830	16830	16830	16830	0
266	20231019	161300	14643030810	16830	16830	16830	16830	0
267	20231019	161200	14643030810	16830	16830	16830	16830	0
268	20231019	161100	14643030810	16830	16830	16830	16830	0
269	20231019	161000	14643030810	16830	16830	16830	16830	0
270	20231019	160900	14643030810	16830	16830	16830	16830	0
271	20231019	160800	14643030810	16830	16830	16830	16830	0
272	20231019	160700	14643030810	16830	16830	16830	16830	10198
273	20231019	160600	14643030810	16830	16830	16830	16830	0
274	20231019	160500	14643030810	16830	16830	16830	16830	0
275	20231019	160400	14643030810	16830	16830	16830	16830	0
276	20231019	160300	14643030810	16830	16830	16830	16830	0
277	20231019	160200	14643030810	16830	16830	16830	16830	0
278	20231019	160100	14643030810	16830	16830	16830	16830	0
279	20231019	160000	14643030810	16830	16830	16830	16830	0
280	20231019	155900	14643030810	16830	16830	16830	16830	0
281	20231019	155800	14643030810	16830	16830	16830	16830	0
282	20231019	155700	14643030810	16830	16830	16830	16830	0
283	20231019	155600	14643030810	16830	16830	16830	16830	0
284	20231019	155500	14643030810	16830	16830	16830	16830	0
285	20231019	155400	14643030810	16830	16830	16830	16830	0
286	20231019	155300	14643030810	16830	16830	16830	16830	0
287	20231019	155200	14643030810	16830	16830	16830	16830	0
288	20231019	155100	14643030810	16830	16830	16830	16830	0
289	20231019	155000	14643030810	16830	16830	16830	16830	0
290	20231019	154900	14643030810	16830	16830	16830	16830	0
291	20231019	154800	14643030810	16830	16830	16830	16830	0
292	20231019	154700	14643030810	16830	16830	16830	16830	0
293	20231019	154600	14643030810	16830	16830	16830	16830	0
294	20231019	154500	14643030810	16830	16830	16830	16830	0
295	20231019	154400	14643030810	16830	16830	16830	16830	0
296	20231019	154300	14643030810	16830	16830	16830	16830	0
297	20231019	154200	14643030810	16830	16830	16830	16830	0
298	20231019	154100	14643030810	16830	16830	16830	16830	0
299	20231019	154000	14643030810	16830	16830	16830	16830	0
300	20231019	153900	14643030810	16830	16830	16830	16830	0
301	20231019	153800	14643030810	16830	16830	16830	16830	0
302	20231019	153700	14643030810	16830	16830	16830	16830	10198
303	20231019	153600	14643030810	16830	16830	16830	16830	0
304	20231019	153500	14643030810	16830	16830	16830	16830	0
305	20231019	153400	14643030810	16830	16830	16830	16830	0
306	20231019	153300	14643030810	16830	16830	16830	16830	0
307	20231019	153200	14643030810	16830	16830	16830	16830	0
308	20231019	153100	14643030810	16830	16830	16830	16830	0
309	20231019	153000	14643030810	16830	16830	16830	16830	10198
310	20231019	152900	14471398470	16930	16930	16930	16930	0
311	20231019	152800	14471398470	16930	16930	16930	16930	0
312	20231019	152700	14471398470	16930	16930	16930	16930	0
313	20231019	152600	14471398470	16930	16930	16930	16930	0
314	20231019	152500	14471398470	16930	16930	16930	16930	0
315	20231019	152400	14471398470	16930	16930	16930	16930	0
316	20231019	152300	14471398470	16930	16930	16930	16930	0
317	20231019	152200	14471398470	16930	16930	16930	16930	0
318	20231019	152100	14471398470	16930	16930	16930	16930	0
319	20231019	152000	14471398470	16930	16930	16930	16930	0
320	20231019	151900	14471398470	16930	16870	16940	16860	2627
321	20231019	151800	14426980210	16870	16860	16880	16840	2287
322	20231019	151700	14388423790	16840	16870	16870	16830	2347
323	20231019	151600	14348903820	16840	16840	16890	16830	1889
324	20231019	151500	14317087120	16890	16880	16900	16840	1827
325	20231019	151400	14286268580	16900	16860	16910	16860	3060
326	20231019	151300	14234592340	16860	16900	16900	16840	1245
327	20231019	151200	14213599900	16890	16850	16900	16850	1267
328	20231019	151100	14192224750	16850	16840	16860	16840	1636
329	20231019	151000	14164673600	16850	16870	16870	16830	2939
330	20231019	150900	14115179760	16860	16850	16880	16850	1356
331	20231019	150800	14092324760	16880	16830	16880	16830	1052
332	20231019	150700	14074602560	16840	16850	16880	16830	921
333	20231019	150600	14059089850	16860	16840	16860	16830	591
334	20231019	150500	14049141020	16830	16830	16850	16820	402
335	20231019	150400	14042375070	16850	16880	16880	16830	641
336	20231019	150300	14031576200	16880	16950	16950	16880	3136
337	20231019	150200	13978541350	16960	16970	16980	16940	1746
338	20231019	150100	13948923880	16970	16970	16990	16950	207
339	20231019	150000	13945412420	16970	17030	17070	16940	1936
340	20231019	145900	13912474310	17070	16870	17100	16870	6327
341	20231019	145800	13804858630	16890	16800	16890	16780	3489
342	20231019	145700	13746041850	16810	16770	16810	16770	2424
343	20231019	145600	13705356010	16780	16770	16780	16760	1013
344	20231019	145500	13688371140	16770	16770	16780	16760	914
345	20231019	145400	13673045580	16780	16770	16780	16750	895
346	20231019	145300	13658043450	16780	16760	16780	16760	877
347	20231019	145200	13643337350	16750	16730	16770	16720	1734
348	20231019	145100	13614307380	16720	16710	16730	16700	2450
349	20231019	145000	13573360250	16710	16710	16730	16710	1951
350	20231019	144900	13540749280	16710	16720	16730	16710	1006
351	20231019	144800	13523930490	16730	16720	16730	16710	1370
352	20231019	144700	13501027690	16730	16720	16730	16720	2400
353	20231019	144600	13460899150	16720	16730	16730	16720	700
354	20231019	144500	13449190780	16730	16740	16740	16730	2218
355	20231019	144400	13412081240	16740	16740	16750	16730	616
356	20231019	144300	13401771420	16750	16750	16760	16740	943
357	20231019	144200	13385979220	16750	16760	16770	16750	712
358	20231019	144100	13374047410	16770	16770	16780	16760	1109
359	20231019	144000	13355453110	16770	16780	16780	16770	1510
360	20231019	143900	13330129230	16780	16790	16800	16780	256
361	20231019	143800	13325831370	16790	16790	16800	16780	3565
362	20231019	143700	13265996540	16790	16820	16820	16790	1928
363	20231019	143600	13233592200	16820	16830	16840	16810	526
364	20231019	143500	13224741190	16830	16800	16830	16800	831
365	20231019	143400	13210770850	16810	16790	16820	16780	1508
366	20231019	143300	13185435280	16790	16770	16790	16760	1027
367	20231019	143200	13168210300	16770	16770	16780	16770	674
368	20231019	143100	13156906720	16770	16770	16790	16760	936
369	20231019	143000	13141217070	16780	16800	16800	16760	557
370	20231019	142900	13131875180	16770	16770	16810	16760	416
371	20231019	142800	13124899920	16760	16800	16800	16760	1053
372	20231019	142700	13107223210	16800	16810	16840	16800	645
373	20231019	142600	13096384000	16810	16820	16880	16810	1460
374	20231019	142500	13071798080	16820	16830	16850	16810	1317
375	20231019	142400	13049633620	16830	16830	16860	16830	2298
376	20231019	142300	13010938960	16830	16820	16840	16820	901
377	20231019	142200	12995776340	16830	16840	16850	16820	659
378	20231019	142100	12984684230	16840	16820	16850	16810	2761
379	20231019	142000	12938219250	16810	16760	16810	16760	1335
380	20231019	141900	12915802930	16760	16750	16770	16750	410
381	20231019	141800	12908933880	16760	16760	16800	16740	1065
382	20231019	141700	12891085730	16760	16740	16790	16740	5978
383	20231019	141600	12791012070	16740	16760	16760	16740	1549
384	20231019	141500	12765067530	16770	16770	16770	16760	1257
385	20231019	141400	12743996880	16770	16800	16810	16760	4286
386	20231019	141300	12672110540	16810	16770	16830	16770	1883
387	20231019	141200	12640472690	16770	16780	16780	16760	466
388	20231019	141100	12632660150	16760	16780	16790	16760	1861
389	20231019	141000	12601455170	16790	16780	16800	16780	384
390	20231019	140900	12595009580	16780	16770	16790	16760	537
391	20231019	140800	12586004330	16770	16760	16770	16750	727
392	20231019	140700	12573820110	16760	16770	16800	16760	982
393	20231019	140600	12557343020	16760	16770	16770	16750	1501
394	20231019	140500	12532184530	16760	16770	16770	16760	923
395	20231019	140400	12516710020	16770	16770	16780	16770	828
396	20231019	140300	12502822960	16770	16780	16790	16770	685
397	20231019	140200	12491329890	16780	16790	16790	16770	698
398	20231019	140100	12479619070	16800	16760	16810	16760	921
399	20231019	140000	12464146850	16770	16760	16810	16760	795
400	20231019	135900	12450809790	16780	16780	16800	16770	827
401	20231019	135800	12436927930	16780	16750	16780	16740	1571
402	20231019	135700	12410599530	16750	16750	16760	16740	848
403	20231019	135600	12396395640	16750	16770	16770	16730	1276
404	20231019	135500	12375019610	16770	16760	16790	16750	1094
405	20231019	135400	12356678270	16760	16770	16770	16750	936
406	20231019	135300	12340990800	16780	16790	16800	16770	476
407	20231019	135200	12333004590	16790	16780	16820	16770	700
408	20231019	135100	12321255790	16780	16740	16820	16740	1260
409	20231019	135000	12300110140	16750	16750	16760	16710	4970
410	20231019	134900	12216925630	16750	16770	16780	16750	1386
411	20231019	134800	12193689380	16760	16760	16780	16760	1267
412	20231019	134700	12172445330	16760	16790	16790	16760	1691
413	20231019	134600	12144090040	16790	16800	16800	16780	725
414	20231019	134500	12131920550	16800	16800	16810	16790	1012
415	20231019	134400	12114924440	16790	16760	16790	16760	1017
416	20231019	134300	12097865190	16750	16770	16790	16740	1260
417	20231019	134200	12076751460	16790	16770	16790	16750	1512
418	20231019	134100	12051390130	16770	16750	16780	16750	1386
419	20231019	134000	12028156770	16740	16740	16750	16730	1140
420	20231019	133900	12009075090	16740	16760	16760	16740	2518
421	20231019	133800	11966893220	16770	16790	16790	16770	1891
422	20231019	133700	11935175280	16790	16780	16830	16780	866
423	20231019	133600	11920638630	16830	16810	16840	16780	2289
424	20231019	133500	11882196780	16820	16810	16830	16800	831
425	20231019	133400	11868231110	16790	16790	16840	16770	1979
426	20231019	133300	11835007030	16780	16800	16800	16770	843
427	20231019	133200	11820858750	16800	16810	16820	16800	1084
428	20231019	133100	11802645780	16820	16800	16830	16800	355
429	20231019	133000	11796674950	16790	16780	16810	16770	1400
430	20231019	132900	11773173740	16780	16800	16800	16770	1338
431	20231019	132800	11750716040	16790	16830	16840	16780	5441
432	20231019	132700	11659242310	16840	16840	16860	16840	778
433	20231019	132600	11646136700	16840	16830	16840	16810	1665
434	20231019	132500	11618116850	16830	16840	16860	16830	1131
435	20231019	132400	11599072630	16840	16870	16880	16840	2554
436	20231019	132300	11556017600	16870	16880	16890	16860	1012
437	20231019	132200	11538939620	16890	16890	16900	16880	1124
438	20231019	132100	11519954290	16890	16900	16900	16890	884
439	20231019	132000	11505021070	16900	16910	16920	16890	3235
440	20231019	131900	11450347330	16930	16900	16930	16900	824
441	20231019	131800	11436412590	16900	16900	16910	16900	606
442	20231019	131700	11426169790	16900	16930	16930	16900	801
443	20231019	131600	11412627410	16920	16940	16940	16910	1000
444	20231019	131500	11395709720	16920	16890	16950	16890	1287
445	20231019	131400	11373945890	16890	16950	16950	16890	6519
446	20231019	131300	11263704270	16950	16980	16990	16950	748
447	20231019	131200	11251009740	16980	17020	17020	16980	591
448	20231019	131100	11240967770	17030	17020	17030	16980	3992
449	20231019	131000	11173072370	17020	17020	17030	17020	805
450	20231019	130900	11159369100	17020	17030	17030	17020	1201
451	20231019	130800	11138925380	17020	17070	17070	17020	4845
452	20231019	130700	11056395090	17060	17060	17090	17050	424
453	20231019	130600	11049162580	17070	17100	17110	17060	414
454	20231019	130500	11042088020	17110	17090	17120	17080	1910
455	20231019	130400	11009425090	17090	17060	17090	17040	1015
456	20231019	130300	10992116280	17060	17040	17060	17040	1063
457	20231019	130200	10973996080	17050	17070	17090	17050	483
458	20231019	130100	10965747020	17060	17040	17080	17020	1413
459	20231019	130000	10941639600	17040	17010	17040	17000	890
460	20231019	125900	10926496650	17000	17020	17020	17000	514
461	20231019	125800	10917752880	17030	17010	17050	17010	462
462	20231019	125700	10909883010	17020	17040	17070	17020	511
463	20231019	125600	10901183130	17090	17050	17090	17040	2074
464	20231019	125500	10865784650	17050	16970	17050	16970	1210
465	20231019	125400	10845212590	16960	16960	16970	16940	906
466	20231019	125300	10829851550	16970	16960	16980	16960	580
467	20231019	125200	10820014040	16970	16980	16980	16960	713
468	20231019	125100	10807915410	16990	16950	16990	16930	3663
469	20231019	125000	10745877780	16960	16970	16980	16960	542
470	20231019	124900	10736683080	16970	16980	16990	16970	1211
471	20231019	124800	10716128020	16970	16980	17000	16950	1902
472	20231019	124700	10683869180	16980	16970	17000	16970	465
473	20231019	124600	10675977640	17000	17000	17010	16970	890
474	20231019	124500	10660863300	17010	17000	17010	16980	725
475	20231019	124400	10648543830	17020	17000	17040	17000	1590
476	20231019	124300	10621507970	17000	16970	17000	16970	591
477	20231019	124200	10611468150	16970	16960	17010	16950	1224
478	20231019	124100	10590703430	16980	16970	17010	16960	601
479	20231019	124000	10580495240	16990	17000	17020	16970	437
480	20231019	123900	10573074520	16990	16950	17000	16950	1086
481	20231019	123800	10554645020	16950	16950	16960	16950	700
482	20231019	123700	10542778660	16950	16930	16980	16930	705
483	20231019	123600	10530828120	16940	16950	16980	16940	1113
484	20231019	123500	10511963970	16950	16990	16990	16950	1224
485	20231019	123400	10491205700	16990	17010	17020	16990	797
486	20231019	123300	10477657550	17010	16990	17030	16970	1477
487	20231019	123200	10452551170	16970	16970	17000	16970	613
488	20231019	123100	10442143110	16970	17000	17000	16970	1103
489	20231019	123000	10423397930	17000	16980	17050	16980	793
490	20231019	122900	10409923160	17060	16990	17080	16960	3800
491	20231019	122800	10345243860	17000	16950	17000	16930	3031
492	20231019	122700	10293811390	16940	16930	16940	16930	937
493	20231019	122600	10277943370	16940	16960	16960	16930	2540
494	20231019	122500	10234921470	16950	16950	16970	16950	845
495	20231019	122400	10220590130	16960	16960	16970	16940	1982
496	20231019	122300	10186996990	16960	16980	16980	16960	905
497	20231019	122200	10171645710	16970	16960	16970	16950	565
498	20231019	122100	10162060690	16960	16970	16970	16950	3458
499	20231019	122000	10103421460	16980	16990	17000	16970	967
500	20231019	121900	10086999490	16990	17010	17010	16990	721
501	20231019	121800	10074743240	17010	17010	17040	17010	420
502	20231019	121700	10067595630	17020	16980	17020	16980	687
503	20231019	121600	10055924320	16980	17000	17020	16980	4004
504	20231019	121500	9987918450	16990	16980	17020	16970	3982
505	20231019	121400	9920251020	16990	17010	17010	16980	6821
506	20231019	121300	9804319640	17010	17020	17040	17000	2557
507	20231019	121200	9760823220	17020	17040	17040	17010	2908
508	20231019	121100	9711332820	17030	17070	17070	17020	3640
509	20231019	121000	9649297180	17070	17070	17080	17070	970
510	20231019	120900	9632739020	17060	17080	17080	17060	597
511	20231019	120800	9622549650	17080	17100	17100	17080	1212
512	20231019	120700	9601836920	17110	17110	17120	17100	1711
513	20231019	120600	9572560570	17110	17120	17120	17110	494
514	20231019	120500	9564106530	17130	17160	17180	17120	1187
515	20231019	120400	9543741790	17160	17130	17170	17120	1218
516	20231019	120300	9522862440	17130	17160	17160	17120	222
517	20231019	120200	9519059790	17130	17130	17130	17110	775
518	20231019	120100	9505793940	17130	17120	17130	17110	434
519	20231019	120000	9498364730	17130	17120	17130	17110	752
520	20231019	115900	9485491950	17120	17180	17190	17120	398
521	20231019	115800	9478675330	17180	17120	17180	17110	857
522	20231019	115700	9464006410	17120	17120	17120	17110	984
523	20231019	115600	9447169350	17140	17160	17160	17120	967
524	20231019	115500	9430595710	17160	17190	17190	17150	892
525	20231019	115400	9415285160	17190	17150	17220	17150	1550
526	20231019	115300	9388651250	17150	17060	17150	17050	5255
527	20231019	115200	9298781750	17060	17060	17060	17060	0
528	20231019	115100	9298781750	17060	17060	17060	17060	0
529	20231019	115000	9298781750	17060	17100	17120	17060	3567
530	20231019	114900	9237925380	17080	17080	17080	17060	2452
531	20231019	114800	9196074810	17080	17120	17130	17080	811
532	20231019	114700	9182204090	17120	17110	17130	17090	915
533	20231019	114600	9166551520	17100	17100	17120	17100	965
534	20231019	114500	9150047420	17110	17130	17130	17110	801
535	20231019	114400	9136335780	17130	17150	17150	17110	2194
536	20231019	114300	9098742820	17150	17190	17190	17150	542
537	20231019	114200	9089443920	17200	17150	17220	17140	530
538	20231019	114100	9080349810	17150	17180	17180	17140	1690
539	20231019	114000	9051350870	17180	17180	17220	17180	617
540	20231019	113900	9040746160	17200	17170	17200	17170	389
541	20231019	113800	9034063720	17170	17200	17200	17170	708
542	20231019	113700	9021894760	17200	17160	17220	17160	1019
543	20231019	113600	9004378490	17160	17190	17190	17150	384
544	20231019	113500	8997786460	17160	17140	17190	17130	740
545	20231019	113400	8985098210	17150	17130	17150	17120	777
546	20231019	113300	8971786840	17140	17100	17140	17090	616
547	20231019	113200	8961240560	17090	17090	17140	17070	4466
548	20231019	113100	8884883600	17090	17120	17120	17090	6050
549	20231019	113000	8781404770	17110	17140	17150	17110	2097
550	20231019	112900	8745502400	17140	17160	17170	17140	3672
551	20231019	112800	8682497770	17160	17180	17180	17160	1314
552	20231019	112700	8659944680	17170	17160	17170	17160	983
553	20231019	112600	8643070190	17170	17170	17180	17160	1319
554	20231019	112500	8620425120	17170	17190	17190	17170	1204
555	20231019	112400	8599746330	17200	17220	17220	17190	476
556	20231019	112300	8591556280	17220	17170	17230	17160	2793
557	20231019	112200	8543543320	17170	17210	17210	17150	7318
558	20231019	112100	8417978080	17210	17220	17230	17200	6212
559	20231019	112000	8311100760	17220	17240	17240	17220	1256
560	20231019	111900	8289461510	17220	17240	17250	17220	2433
561	20231019	111800	8247550820	17240	17320	17320	17230	978
562	20231019	111700	8230673660	17280	17280	17320	17220	2078
563	20231019	111600	8194834890	17280	17320	17320	17220	6980
564	20231019	111500	8074089830	17320	17340	17360	17320	1324
565	20231019	111400	8051151150	17340	17320	17370	17320	568
566	20231019	111300	8041310110	17320	17320	17330	17320	3181
567	20231019	111200	7986210510	17320	17330	17340	17320	640
568	20231019	111100	7975122250	17320	17380	17380	17320	590
569	20231019	111000	7964897710	17380	17330	17380	17310	2233
570	20231019	110900	7926219280	17330	17340	17340	17320	4911
571	20231019	110800	7841102870	17340	17350	17360	17330	3055
572	20231019	110700	7788111760	17360	17380	17380	17360	1999
573	20231019	110600	7753401520	17370	17380	17380	17370	3407
574	20231019	110500	7694198030	17390	17390	17400	17380	1438
575	20231019	110400	7669190910	17400	17400	17400	17390	551
576	20231019	110300	7659607010	17400	17400	17400	17390	966
577	20231019	110200	7642803480	17400	17410	17410	17390	1048
578	20231019	110100	7624571850	17410	17410	17410	17400	996
579	20231019	110000	7607238010	17400	17410	17410	17400	2052
580	20231019	105900	7571526050	17410	17420	17420	17400	1660
581	20231019	105800	7542633850	17430	17430	17430	17410	672
582	20231019	105700	7530930800	17430	17410	17430	17410	858
583	20231019	105600	7515985680	17420	17420	17430	17410	1506
584	20231019	105500	7489753890	17420	17400	17430	17400	1482
585	20231019	105400	7463948620	17410	17400	17410	17390	3778
586	20231019	105300	7398212620	17410	17430	17430	17400	6255
587	20231019	105200	7289312140	17430	17430	17440	17420	1121
588	20231019	105100	7269775880	17440	17410	17440	17410	1203
589	20231019	105000	7248819620	17420	17460	17460	17410	4610
590	20231019	104900	7168438480	17460	17490	17490	17460	2241
591	20231019	104800	7129283950	17480	17490	17500	17480	1133
592	20231019	104700	7109468930	17500	17500	17510	17500	5143
593	20231019	104600	7019462620	17500	17510	17510	17500	1617
594	20231019	104500	6991153220	17500	17510	17550	17500	2622
595	20231019	104400	6945259020	17500	17510	17600	17500	2840
596	20231019	104300	6895508410	17520	17520	17530	17510	2633
597	20231019	104200	6849383800	17520	17540	17540	17520	2620
598	20231019	104100	6803463130	17540	17600	17600	17540	3178
599	20231019	104000	6747646990	17600	17570	17610	17560	1366
600	20231019	103900	6723644270	17560	17590	17590	17560	766
601	20231019	103800	6710181390	17580	17610	17610	17580	975
602	20231019	103700	6693024280	17610	17620	17620	17600	1902
603	20231019	103600	6659547590	17620	17620	17630	17610	367
604	20231019	103500	6653081480	17620	17620	17620	17600	726
605	20231019	103400	6640293520	17600	17600	17620	17600	1212
606	20231019	103300	6618956730	17600	17550	17610	17550	734
607	20231019	103200	6606053400	17570	17570	17580	17550	805
608	20231019	103100	6591918530	17570	17580	17580	17570	270
609	20231019	103000	6587172960	17560	17590	17600	17560	1320
610	20231019	102900	6563977350	17600	17600	17610	17580	1108
611	20231019	102800	6544486480	17600	17610	17610	17590	1112
612	20231019	102700	6524916700	17600	17610	17610	17600	273
613	20231019	102600	6520110160	17610	17610	17620	17610	789
614	20231019	102500	6506214420	17620	17610	17630	17610	728
615	20231019	102400	6493388370	17610	17610	17610	17600	239
616	20231019	102300	6489181040	17620	17610	17630	17610	374
617	20231019	102200	6482593070	17630	17620	17630	17610	295
618	20231019	102100	6477395490	17630	17630	17640	17610	510
619	20231019	102000	6468405370	17630	17610	17660	17610	1568
620	20231019	101900	6440765730	17610	17580	17610	17570	1289
621	20231019	101800	6418097580	17580	17570	17590	17540	1142
622	20231019	101700	6398045560	17570	17560	17570	17530	820
623	20231019	101600	6383655370	17560	17600	17600	17560	979
624	20231019	101500	6366450430	17610	17600	17610	17580	347
625	20231019	101400	6360342750	17580	17630	17640	17580	629
626	20231019	101300	6349255720	17630	17560	17630	17560	577
627	20231019	101200	6339115560	17510	17510	17590	17500	5171
628	20231019	101100	6248528660	17520	17510	17590	17500	3583
629	20231019	101000	6185728400	17510	17520	17530	17510	4254
630	20231019	100900	6111223580	17540	17530	17550	17520	1392
631	20231019	100800	6086821290	17530	17520	17550	17520	1777
632	20231019	100700	6055682420	17520	17540	17540	17520	1457
633	20231019	100600	6030143030	17530	17560	17560	17530	621
634	20231019	100500	6019252400	17560	17530	17560	17520	688
635	20231019	100400	6007191240	17510	17520	17580	17500	2541
636	20231019	100300	5962694120	17530	17570	17570	17500	6972
637	20231019	100200	5840549430	17590	17610	17610	17540	3784
638	20231019	100100	5773998040	17600	17650	17650	17600	2711
639	20231019	100000	5726259560	17660	17680	17680	17620	2942
640	20231019	095900	5674363040	17660	17700	17710	17660	1066
641	20231019	095800	5655500060	17710	17730	17750	17700	831
642	20231019	095700	5640767310	17730	17770	17770	17700	2241
643	20231019	095600	5601026350	17770	17750	17770	17700	874
644	20231019	095500	5585513240	17750	17640	17750	17600	3455
645	20231019	095400	5524429230	17600	17650	17650	17600	4904
646	20231019	095300	5438010180	17640	17700	17700	17640	2686
647	20231019	095200	5390581460	17700	17700	17730	17680	991
648	20231019	095100	5373036110	17700	17760	17760	17700	974
649	20231019	095000	5355766990	17760	17670	17760	17670	963
650	20231019	094900	5338726800	17680	17660	17710	17630	1692
651	20231019	094800	5308867400	17660	17780	17780	17660	4905
652	20231019	094700	5221928600	17770	17790	17790	17770	717
653	20231019	094600	5209187320	17790	17760	17790	17760	605
654	20231019	094500	5198438660	17760	17780	17780	17730	5839
655	20231019	094400	5094663960	17780	17840	17850	17780	890
656	20231019	094300	5078812020	17860	17940	17940	17850	2371
657	20231019	094200	5036388120	17900	17940	17950	17900	2247
658	20231019	094100	4996106350	17940	17940	17970	17940	1051
659	20231019	094000	4977249430	17950	17960	18000	17950	2076
660	20231019	093900	4939941860	17950	17950	17970	17920	1553
661	20231019	093800	4912061320	17930	17860	17950	17830	1935
662	20231019	093700	4877458130	17860	17780	17860	17750	2107
663	20231019	093600	4839938060	17780	17820	17860	17750	2677
664	20231019	093500	4792239370	17820	17700	17820	17700	3960
665	20231019	093400	4721947870	17690	17630	17710	17630	1279
666	20231019	093300	4699330440	17630	17520	17640	17510	3139
667	20231019	093200	4644136990	17510	17500	17550	17490	3107
668	20231019	093100	4589764230	17500	17530	17530	17490	4538
669	20231019	093000	4510333130	17530	17530	17580	17520	819
670	20231019	092900	4495971300	17520	17550	17560	17490	5928
671	20231019	092800	4392098360	17550	17560	17600	17530	2776
672	20231019	092700	4343379460	17570	17530	17620	17530	1351
673	20231019	092600	4319652540	17620	17550	17620	17500	10753
674	20231019	092500	4131146950	17540	17600	17600	17520	11189
675	20231019	092400	3934861960	17580	17650	17740	17550	11932
676	20231019	092300	3724961600	17620	17750	17750	17620	2871
677	20231019	092200	3674201250	17740	17590	17750	17570	4132
678	20231019	092100	3601358580	17590	17720	17730	17550	7270
679	20231019	092000	3473216350	17720	17730	17800	17710	3399
680	20231019	091900	3412976430	17730	17930	17930	17730	9174
681	20231019	091800	3249551780	17950	17870	17950	17860	4259
682	20231019	091700	3173271140	17870	17820	17870	17800	3517
683	20231019	091600	3110503370	17810	17700	17900	17700	5800
684	20231019	091500	3007131890	17700	17620	17700	17570	1924
685	20231019	091400	2973252690	17630	17660	17670	17530	9692
686	20231019	091300	2802599590	17660	17800	17800	17550	7927
687	20231019	091200	2662824000	17800	17990	18000	17770	6782
688	20231019	091100	2541160630	18000	17750	18000	17720	5874
689	20231019	091000	2436473990	17760	17410	17800	17380	11980
690	20231019	090900	2226171750	17400	17470	17550	17400	23872
691	20231019	090800	1809367490	17470	18130	18150	17460	30317
692	20231019	090700	1270832100	18150	18280	18420	18140	15421
693	20231019	090600	989288310	18280	18400	18440	18250	8900
694	20231019	090500	826237510	18410	18850	18870	18410	5363
695	20231019	090400	726577280	18790	18500	18850	18490	6225
696	20231019	090300	610698750	18490	18350	18560	18330	2962
697	20231019	090200	555942540	18320	18290	18490	18250	5114
698	20231019	090100	461987890	18260	18570	18700	18260	11228
699	20231019	090000	254324760	18570	18950	18950	18500	12219