KissMeData/450520/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	205900	2829212200	19200	19200	19200	19200	2733
3	20231023	205800	2829212200	19200	19200	19200	19200	0
4	20231023	205700	2829212200	19200	19200	19200	19200	0
5	20231023	205600	2829212200	19200	19200	19200	19200	0
6	20231023	205500	2829212200	19200	19200	19200	19200	0
7	20231023	205400	2829212200	19200	19200	19200	19200	0
8	20231023	205300	2829212200	19200	19200	19200	19200	0
9	20231023	205200	2829212200	19200	19200	19200	19200	0
10	20231023	205100	2829212200	19200	19200	19200	19200	0
11	20231023	205000	2829212200	19200	19200	19200	19200	0
12	20231023	204900	2829212200	19200	19200	19200	19200	0
13	20231023	204800	2829212200	19200	19200	19200	19200	0
14	20231023	204700	2829212200	19200	19200	19200	19200	0
15	20231023	204600	2829212200	19200	19200	19200	19200	0
16	20231023	204500	2829212200	19200	19200	19200	19200	0
17	20231023	204400	2829212200	19200	19200	19200	19200	0
18	20231023	204300	2829212200	19200	19200	19200	19200	0
19	20231023	204200	2829212200	19200	19200	19200	19200	0
20	20231023	204100	2829212200	19200	19200	19200	19200	0
21	20231023	204000	2829212200	19200	19200	19200	19200	0
22	20231023	203900	2829212200	19200	19200	19200	19200	0
23	20231023	203800	2829212200	19200	19200	19200	19200	0
24	20231023	203700	2829212200	19200	19200	19200	19200	0
25	20231023	203600	2829212200	19200	19200	19200	19200	0
26	20231023	203500	2829212200	19200	19200	19200	19200	0
27	20231023	203400	2829212200	19200	19200	19200	19200	0
28	20231023	203300	2829212200	19200	19200	19200	19200	0
29	20231023	203200	2829212200	19200	19200	19200	19200	0
30	20231023	203100	2829212200	19200	19200	19200	19200	0
31	20231023	203000	2829212200	19200	19200	19200	19200	0
32	20231023	202900	2829212200	19200	19200	19200	19200	2733
33	20231023	202800	2829212200	19200	19200	19200	19200	0
34	20231023	202700	2829212200	19200	19200	19200	19200	0
35	20231023	202600	2829212200	19200	19200	19200	19200	0
36	20231023	202500	2829212200	19200	19200	19200	19200	0
37	20231023	202400	2829212200	19200	19200	19200	19200	0
38	20231023	202300	2829212200	19200	19200	19200	19200	0
39	20231023	202200	2829212200	19200	19200	19200	19200	0
40	20231023	202100	2829212200	19200	19200	19200	19200	0
41	20231023	202000	2829212200	19200	19200	19200	19200	0
42	20231023	201900	2829212200	19200	19200	19200	19200	0
43	20231023	201800	2829212200	19200	19200	19200	19200	0
44	20231023	201700	2829212200	19200	19200	19200	19200	0
45	20231023	201600	2829212200	19200	19200	19200	19200	0
46	20231023	201500	2829212200	19200	19200	19200	19200	0
47	20231023	201400	2829212200	19200	19200	19200	19200	0
48	20231023	201300	2829212200	19200	19200	19200	19200	0
49	20231023	201200	2829212200	19200	19200	19200	19200	0
50	20231023	201100	2829212200	19200	19200	19200	19200	0
51	20231023	201000	2829212200	19200	19200	19200	19200	0
52	20231023	200900	2829212200	19200	19200	19200	19200	0
53	20231023	200800	2829212200	19200	19200	19200	19200	0
54	20231023	200700	2829212200	19200	19200	19200	19200	0
55	20231023	200600	2829212200	19200	19200	19200	19200	0
56	20231023	200500	2829212200	19200	19200	19200	19200	0
57	20231023	200400	2829212200	19200	19200	19200	19200	0
58	20231023	200300	2829212200	19200	19200	19200	19200	0
59	20231023	200200	2829212200	19200	19200	19200	19200	0
60	20231023	200100	2829212200	19200	19200	19200	19200	0
61	20231023	200000	2829212200	19200	19200	19200	19200	0
62	20231023	195900	2829212200	19200	19200	19200	19200	2733
63	20231023	195800	2829212200	19200	19200	19200	19200	0
64	20231023	195700	2829212200	19200	19200	19200	19200	0
65	20231023	195600	2829212200	19200	19200	19200	19200	0
66	20231023	195500	2829212200	19200	19200	19200	19200	0
67	20231023	195400	2829212200	19200	19200	19200	19200	0
68	20231023	195300	2829212200	19200	19200	19200	19200	0
69	20231023	195200	2829212200	19200	19200	19200	19200	0
70	20231023	195100	2829212200	19200	19200	19200	19200	0
71	20231023	195000	2829212200	19200	19200	19200	19200	0
72	20231023	194900	2829212200	19200	19200	19200	19200	0
73	20231023	194800	2829212200	19200	19200	19200	19200	0
74	20231023	194700	2829212200	19200	19200	19200	19200	0
75	20231023	194600	2829212200	19200	19200	19200	19200	0
76	20231023	194500	2829212200	19200	19200	19200	19200	0
77	20231023	194400	2829212200	19200	19200	19200	19200	0
78	20231023	194300	2829212200	19200	19200	19200	19200	0
79	20231023	194200	2829212200	19200	19200	19200	19200	0
80	20231023	194100	2829212200	19200	19200	19200	19200	0
81	20231023	194000	2829212200	19200	19200	19200	19200	0
82	20231023	193900	2829212200	19200	19200	19200	19200	0
83	20231023	193800	2829212200	19200	19200	19200	19200	0
84	20231023	193700	2829212200	19200	19200	19200	19200	0
85	20231023	193600	2829212200	19200	19200	19200	19200	0
86	20231023	193500	2829212200	19200	19200	19200	19200	0
87	20231023	193400	2829212200	19200	19200	19200	19200	0
88	20231023	193300	2829212200	19200	19200	19200	19200	0
89	20231023	193200	2829212200	19200	19200	19200	19200	0
90	20231023	193100	2829212200	19200	19200	19200	19200	0
91	20231023	193000	2829212200	19200	19200	19200	19200	0
92	20231023	192900	2829212200	19200	19200	19200	19200	2733
93	20231023	192800	2829212200	19200	19200	19200	19200	0
94	20231023	192700	2829212200	19200	19200	19200	19200	0
95	20231023	192600	2829212200	19200	19200	19200	19200	0
96	20231023	192500	2829212200	19200	19200	19200	19200	0
97	20231023	192400	2829212200	19200	19200	19200	19200	0
98	20231023	192300	2829212200	19200	19200	19200	19200	0
99	20231023	192200	2829212200	19200	19200	19200	19200	0
100	20231023	192100	2829212200	19200	19200	19200	19200	0
101	20231023	192000	2829212200	19200	19200	19200	19200	0
102	20231023	191900	2829212200	19200	19200	19200	19200	0
103	20231023	191800	2829212200	19200	19200	19200	19200	0
104	20231023	191700	2829212200	19200	19200	19200	19200	0
105	20231023	191600	2829212200	19200	19200	19200	19200	0
106	20231023	191500	2829212200	19200	19200	19200	19200	0
107	20231023	191400	2829212200	19200	19200	19200	19200	0
108	20231023	191300	2829212200	19200	19200	19200	19200	0
109	20231023	191200	2829212200	19200	19200	19200	19200	0
110	20231023	191100	2829212200	19200	19200	19200	19200	0
111	20231023	191000	2829212200	19200	19200	19200	19200	0
112	20231023	190900	2829212200	19200	19200	19200	19200	0
113	20231023	190800	2829212200	19200	19200	19200	19200	0
114	20231023	190700	2829212200	19200	19200	19200	19200	0
115	20231023	190600	2829212200	19200	19200	19200	19200	0
116	20231023	190500	2829212200	19200	19200	19200	19200	0
117	20231023	190400	2829212200	19200	19200	19200	19200	0
118	20231023	190300	2829212200	19200	19200	19200	19200	0
119	20231023	190200	2829212200	19200	19200	19200	19200	0
120	20231023	190100	2829212200	19200	19200	19200	19200	0
121	20231023	190000	2829212200	19200	19200	19200	19200	0
122	20231023	185900	2829212200	19200	19200	19200	19200	2733
123	20231023	185800	2829212200	19200	19200	19200	19200	0
124	20231023	185700	2829212200	19200	19200	19200	19200	0
125	20231023	185600	2829212200	19200	19200	19200	19200	0
126	20231023	185500	2829212200	19200	19200	19200	19200	0
127	20231023	185400	2829212200	19200	19200	19200	19200	0
128	20231023	185300	2829212200	19200	19200	19200	19200	0
129	20231023	185200	2829212200	19200	19200	19200	19200	0
130	20231023	185100	2829212200	19200	19200	19200	19200	0
131	20231023	185000	2829212200	19200	19200	19200	19200	0
132	20231023	184900	2829212200	19200	19200	19200	19200	0
133	20231023	184800	2829212200	19200	19200	19200	19200	0
134	20231023	184700	2829212200	19200	19200	19200	19200	0
135	20231023	184600	2829212200	19200	19200	19200	19200	0
136	20231023	184500	2829212200	19200	19200	19200	19200	0
137	20231023	184400	2829212200	19200	19200	19200	19200	0
138	20231023	184300	2829212200	19200	19200	19200	19200	0
139	20231023	184200	2829212200	19200	19200	19200	19200	0
140	20231023	184100	2829212200	19200	19200	19200	19200	0
141	20231023	184000	2829212200	19200	19200	19200	19200	0
142	20231023	183900	2829212200	19200	19200	19200	19200	0
143	20231023	183800	2829212200	19200	19200	19200	19200	0
144	20231023	183700	2829212200	19200	19200	19200	19200	0
145	20231023	183600	2829212200	19200	19200	19200	19200	0
146	20231023	183500	2829212200	19200	19200	19200	19200	0
147	20231023	183400	2829212200	19200	19200	19200	19200	0
148	20231023	183300	2829212200	19200	19200	19200	19200	0
149	20231023	183200	2829212200	19200	19200	19200	19200	0
150	20231023	183100	2829212200	19200	19200	19200	19200	0
151	20231023	183000	2829212200	19200	19200	19200	19200	0
152	20231023	182900	2829212200	19200	19200	19200	19200	2733
153	20231023	182800	2829212200	19200	19200	19200	19200	0
154	20231023	182700	2829212200	19200	19200	19200	19200	0
155	20231023	182600	2829212200	19200	19200	19200	19200	0
156	20231023	182500	2829212200	19200	19200	19200	19200	0
157	20231023	182400	2829212200	19200	19200	19200	19200	0
158	20231023	182300	2829212200	19200	19200	19200	19200	0
159	20231023	182200	2829212200	19200	19200	19200	19200	0
160	20231023	182100	2829212200	19200	19200	19200	19200	0
161	20231023	182000	2829212200	19200	19200	19200	19200	0
162	20231023	181900	2829212200	19200	19200	19200	19200	0
163	20231023	181800	2829212200	19200	19200	19200	19200	0
164	20231023	181700	2829212200	19200	19200	19200	19200	0
165	20231023	181600	2829212200	19200	19200	19200	19200	0
166	20231023	181500	2829212200	19200	19200	19200	19200	0
167	20231023	181400	2829212200	19200	19200	19200	19200	0
168	20231023	181300	2829212200	19200	19200	19200	19200	0
169	20231023	181200	2829212200	19200	19200	19200	19200	0
170	20231023	181100	2829212200	19200	19200	19200	19200	0
171	20231023	181000	2829212200	19200	19200	19200	19200	0
172	20231023	180900	2829212200	19200	19200	19200	19200	0
173	20231023	180800	2829212200	19200	19200	19200	19200	0
174	20231023	180700	2829212200	19200	19200	19200	19200	0
175	20231023	180600	2829212200	19200	19200	19200	19200	0
176	20231023	180500	2829212200	19200	19200	19200	19200	0
177	20231023	180400	2829212200	19200	19200	19200	19200	0
178	20231023	180300	2829212200	19200	19200	19200	19200	0
179	20231023	180200	2829212200	19200	19200	19200	19200	0
180	20231023	180100	2829212200	19200	19200	19200	19200	0
181	20231023	180000	2829212200	19200	19200	19200	19200	0
182	20231023	175900	2829212200	19200	19200	19200	19200	2733
183	20231023	175800	2829212200	19200	19200	19200	19200	0
184	20231023	175700	2829212200	19200	19200	19200	19200	0
185	20231023	175600	2829212200	19200	19200	19200	19200	0
186	20231023	175500	2829212200	19200	19200	19200	19200	0
187	20231023	175400	2829212200	19200	19200	19200	19200	0
188	20231023	175300	2829212200	19200	19200	19200	19200	0
189	20231023	175200	2829212200	19200	19200	19200	19200	0
190	20231023	175100	2829212200	19200	19200	19200	19200	0
191	20231023	175000	2829212200	19200	19200	19200	19200	0
192	20231023	174900	2829212200	19200	19200	19200	19200	0
193	20231023	174800	2829212200	19200	19200	19200	19200	0
194	20231023	174700	2829212200	19200	19200	19200	19200	0
195	20231023	174600	2829212200	19200	19200	19200	19200	0
196	20231023	174500	2829212200	19200	19200	19200	19200	0
197	20231023	174400	2829212200	19200	19200	19200	19200	0
198	20231023	174300	2829212200	19200	19200	19200	19200	0
199	20231023	174200	2829212200	19200	19200	19200	19200	0
200	20231023	174100	2829212200	19200	19200	19200	19200	0
201	20231023	174000	2829212200	19200	19200	19200	19200	0
202	20231023	173900	2829212200	19200	19200	19200	19200	0
203	20231023	173800	2829212200	19200	19200	19200	19200	0
204	20231023	173700	2829212200	19200	19200	19200	19200	0
205	20231023	173600	2829212200	19200	19200	19200	19200	0
206	20231023	173500	2829212200	19200	19200	19200	19200	0
207	20231023	173400	2829212200	19200	19200	19200	19200	0
208	20231023	173300	2829212200	19200	19200	19200	19200	0
209	20231023	173200	2829212200	19200	19200	19200	19200	0
210	20231023	173100	2829212200	19200	19200	19200	19200	0
211	20231023	173000	2829212200	19200	19200	19200	19200	0
212	20231023	172900	2829212200	19200	19200	19200	19200	2733
213	20231023	172800	2829212200	19200	19200	19200	19200	0
214	20231023	172700	2829212200	19200	19200	19200	19200	0
215	20231023	172600	2829212200	19200	19200	19200	19200	0
216	20231023	172500	2829212200	19200	19200	19200	19200	0
217	20231023	172400	2829212200	19200	19200	19200	19200	0
218	20231023	172300	2829212200	19200	19200	19200	19200	0
219	20231023	172200	2829212200	19200	19200	19200	19200	0
220	20231023	172100	2829212200	19200	19200	19200	19200	0
221	20231023	172000	2829212200	19200	19200	19200	19200	0
222	20231023	171900	2829212200	19200	19200	19200	19200	0
223	20231023	171800	2829212200	19200	19200	19200	19200	0
224	20231023	171700	2829212200	19200	19200	19200	19200	0
225	20231023	171600	2829212200	19200	19200	19200	19200	0
226	20231023	171500	2829212200	19200	19200	19200	19200	0
227	20231023	171400	2829212200	19200	19200	19200	19200	0
228	20231023	171300	2829212200	19200	19200	19200	19200	0
229	20231023	171200	2829212200	19200	19200	19200	19200	0
230	20231023	171100	2829212200	19200	19200	19200	19200	0
231	20231023	171000	2829212200	19200	19200	19200	19200	0
232	20231023	170900	2829212200	19200	19200	19200	19200	0
233	20231023	170800	2829212200	19200	19200	19200	19200	0
234	20231023	170700	2829212200	19200	19200	19200	19200	0
235	20231023	170600	2829212200	19200	19200	19200	19200	0
236	20231023	170500	2829212200	19200	19200	19200	19200	0
237	20231023	170400	2829212200	19200	19200	19200	19200	0
238	20231023	170300	2829212200	19200	19200	19200	19200	0
239	20231023	170200	2829212200	19200	19200	19200	19200	0
240	20231023	170100	2829212200	19200	19200	19200	19200	0
241	20231023	170000	2829212200	19200	19200	19200	19200	0
242	20231023	165900	2829212200	19200	19200	19200	19200	2733
243	20231023	165800	2829212200	19200	19200	19200	19200	0
244	20231023	165700	2829212200	19200	19200	19200	19200	0
245	20231023	165600	2829212200	19200	19200	19200	19200	0
246	20231023	165500	2829212200	19200	19200	19200	19200	0
247	20231023	165400	2829212200	19200	19200	19200	19200	0
248	20231023	165300	2829212200	19200	19200	19200	19200	0
249	20231023	165200	2829212200	19200	19200	19200	19200	0
250	20231023	165100	2829212200	19200	19200	19200	19200	0
251	20231023	165000	2829212200	19200	19200	19200	19200	0
252	20231023	164900	2829212200	19200	19200	19200	19200	0
253	20231023	164800	2829212200	19200	19200	19200	19200	0
254	20231023	164700	2829212200	19200	19200	19200	19200	0
255	20231023	164600	2829212200	19200	19200	19200	19200	0
256	20231023	164500	2829212200	19200	19200	19200	19200	0
257	20231023	164400	2829212200	19200	19200	19200	19200	0
258	20231023	164300	2829212200	19200	19200	19200	19200	0
259	20231023	164200	2829212200	19200	19200	19200	19200	0
260	20231023	164100	2829212200	19200	19200	19200	19200	0
261	20231023	164000	2829212200	19200	19200	19200	19200	0
262	20231023	163900	2829212200	19200	19200	19200	19200	0
263	20231023	163800	2829212200	19200	19200	19200	19200	0
264	20231023	163700	2829212200	19200	19200	19200	19200	0
265	20231023	163600	2829212200	19200	19200	19200	19200	0
266	20231023	163500	2829212200	19200	19200	19200	19200	0
267	20231023	163400	2829212200	19200	19200	19200	19200	0
268	20231023	163300	2829212200	19200	19200	19200	19200	0
269	20231023	163200	2829212200	19200	19200	19200	19200	0
270	20231023	163100	2829212200	19200	19200	19200	19200	0
271	20231023	163000	2829212200	19200	19200	19200	19200	0
272	20231023	162900	2829212200	19200	19200	19200	19200	2733
273	20231023	162800	2829212200	19200	19200	19200	19200	0
274	20231023	162700	2829212200	19200	19200	19200	19200	0
275	20231023	162600	2829212200	19200	19200	19200	19200	0
276	20231023	162500	2829212200	19200	19200	19200	19200	0
277	20231023	162400	2829212200	19200	19200	19200	19200	0
278	20231023	162300	2829212200	19200	19200	19200	19200	0
279	20231023	162200	2829212200	19200	19200	19200	19200	0
280	20231023	162100	2829212200	19200	19200	19200	19200	0
281	20231023	162000	2829212200	19200	19200	19200	19200	0
282	20231023	161900	2829212200	19200	19200	19200	19200	0
283	20231023	161800	2829212200	19200	19200	19200	19200	0
284	20231023	161700	2829212200	19200	19200	19200	19200	0
285	20231023	161600	2829212200	19200	19200	19200	19200	0
286	20231023	161500	2829212200	19200	19200	19200	19200	0
287	20231023	161400	2829212200	19200	19200	19200	19200	0
288	20231023	161300	2829212200	19200	19200	19200	19200	0
289	20231023	161200	2829212200	19200	19200	19200	19200	0
290	20231023	161100	2829212200	19200	19200	19200	19200	0
291	20231023	161000	2829212200	19200	19200	19200	19200	0
292	20231023	160900	2829212200	19200	19200	19200	19200	0
293	20231023	160800	2829212200	19200	19200	19200	19200	0
294	20231023	160700	2829212200	19200	19200	19200	19200	0
295	20231023	160600	2829212200	19200	19200	19200	19200	0
296	20231023	160500	2829212200	19200	19200	19200	19200	0
297	20231023	160400	2829212200	19200	19200	19200	19200	0
298	20231023	160300	2829212200	19200	19200	19200	19200	0
299	20231023	160200	2829212200	19200	19200	19200	19200	0
300	20231023	160100	2829212200	19200	19200	19200	19200	0
301	20231023	160000	2829212200	19200	19200	19200	19200	0
302	20231023	155900	2829212200	19200	19200	19200	19200	2733
303	20231023	155800	2829212200	19200	19200	19200	19200	0
304	20231023	155700	2829212200	19200	19200	19200	19200	0
305	20231023	155600	2829212200	19200	19200	19200	19200	0
306	20231023	155500	2829212200	19200	19200	19200	19200	0
307	20231023	155400	2829212200	19200	19200	19200	19200	0
308	20231023	155300	2829212200	19200	19200	19200	19200	0
309	20231023	155200	2829212200	19200	19200	19200	19200	0
310	20231023	155100	2829212200	19200	19200	19200	19200	0
311	20231023	155000	2829212200	19200	19200	19200	19200	0
312	20231023	154900	2829212200	19200	19200	19200	19200	0
313	20231023	154800	2829212200	19200	19200	19200	19200	0
314	20231023	154700	2829212200	19200	19200	19200	19200	0
315	20231023	154600	2829212200	19200	19200	19200	19200	0
316	20231023	154500	2829212200	19200	19200	19200	19200	0
317	20231023	154400	2829212200	19200	19200	19200	19200	0
318	20231023	154300	2829212200	19200	19200	19200	19200	0
319	20231023	154200	2829212200	19200	19200	19200	19200	0
320	20231023	154100	2829212200	19200	19200	19200	19200	0
321	20231023	154000	2829212200	19200	19200	19200	19200	0
322	20231023	153900	2829212200	19200	19200	19200	19200	0
323	20231023	153800	2829212200	19200	19200	19200	19200	0
324	20231023	153700	2829212200	19200	19200	19200	19200	0
325	20231023	153600	2829212200	19200	19200	19200	19200	0
326	20231023	153500	2829212200	19200	19200	19200	19200	0
327	20231023	153400	2829212200	19200	19200	19200	19200	0
328	20231023	153300	2829212200	19200	19200	19200	19200	0
329	20231023	153200	2829212200	19200	19200	19200	19200	0
330	20231023	153100	2829212200	19200	19200	19200	19200	0
331	20231023	153000	2829212200	19200	19200	19200	19200	2733
332	20231023	152900	2776738600	19210	19210	19210	19210	0
333	20231023	152800	2776738600	19210	19210	19210	19210	0
334	20231023	152700	2776738600	19210	19210	19210	19210	0
335	20231023	152600	2776738600	19210	19210	19210	19210	0
336	20231023	152500	2776738600	19210	19210	19210	19210	0
337	20231023	152400	2776738600	19210	19210	19210	19210	0
338	20231023	152300	2776738600	19210	19210	19210	19210	0
339	20231023	152200	2776738600	19210	19210	19210	19210	0
340	20231023	152100	2776738600	19210	19210	19210	19210	0
341	20231023	152000	2776738600	19210	19210	19210	19210	0
342	20231023	151900	2776738600	19210	19180	19220	19180	593
343	20231023	151800	2765341740	19210	19210	19210	19210	2
344	20231023	151700	2765303320	19200	19170	19230	19170	223
345	20231023	151600	2761022260	19180	19150	19180	19150	520
346	20231023	151500	2751055040	19150	19150	19150	19140	108
347	20231023	151400	2748987130	19160	19170	19170	19150	757
348	20231023	151300	2734485890	19170	19180	19180	19170	308
349	20231023	151200	2728581250	19180	19190	19190	19180	395
350	20231023	151100	2721003500	19190	19200	19200	19190	13
351	20231023	151000	2720753960	19200	19200	19210	19190	377
352	20231023	150900	2713516370	19190	19190	19190	19190	177
353	20231023	150800	2710119740	19190	19170	19190	19150	578
354	20231023	150700	2699033250	19150	19160	19190	19150	422
355	20231023	150600	2690941760	19160	19190	19190	19150	1119
356	20231023	150500	2669496970	19190	19220	19230	19190	52
357	20231023	150400	2668498430	19210	19210	19210	19210	6
358	20231023	150300	2668383170	19210	19220	19220	19210	361
359	20231023	150200	2661447260	19220	19210	19220	19200	206
360	20231023	150100	2657491930	19240	19180	19240	19180	1098
361	20231023	150000	2636422130	19180	19220	19240	19180	969
362	20231023	145900	2617823070	19200	19240	19240	19200	1001
363	20231023	145800	2598590390	19240	19260	19260	19240	88
364	20231023	145700	2596896810	19250	19230	19250	19230	62
365	20231023	145600	2595703720	19250	19230	19250	19230	487
366	20231023	145500	2586338650	19220	19230	19230	19210	584
367	20231023	145400	2575115640	19230	19230	19230	19230	0
368	20231023	145300	2575115640	19230	19210	19230	19210	820
369	20231023	145200	2559351970	19210	19310	19310	19210	1505
370	20231023	145100	2530359420	19320	19330	19330	19320	180
371	20231023	145000	2526880820	19310	19320	19320	19310	200
372	20231023	144900	2523018320	19310	19310	19350	19310	143
373	20231023	144800	2520255120	19290	19290	19340	19290	47
374	20231023	144700	2519347100	19280	19280	19280	19280	50
375	20231023	144600	2518383100	19280	19260	19280	19260	12
376	20231023	144500	2518151910	19260	19260	19260	19260	11
377	20231023	144400	2517940050	19290	19250	19290	19240	18
378	20231023	144300	2517593240	19260	19260	19260	19260	123
379	20231023	144200	2515224260	19250	19260	19260	19250	172
380	20231023	144100	2511912990	19300	19300	19300	19300	10
381	20231023	144000	2511719990	19300	19300	19300	19300	2
382	20231023	143900	2511681390	19300	19250	19300	19250	279
383	20231023	143800	2506300800	19250	19250	19250	19240	327
384	20231023	143700	2500007450	19250	19260	19260	19250	150
385	20231023	143600	2497119440	19270	19270	19270	19270	20
386	20231023	143500	2496734040	19270	19270	19270	19270	23
387	20231023	143400	2496290830	19270	19270	19270	19270	116
388	20231023	143300	2494055510	19300	19300	19300	19300	0
389	20231023	143200	2494055510	19300	19300	19300	19300	20
390	20231023	143100	2493669510	19300	19280	19300	19240	404
391	20231023	143000	2485889340	19290	19320	19320	19290	1140
392	20231023	142900	2463884640	19320	19320	19320	19320	46
393	20231023	142800	2462995920	19310	19320	19320	19310	39
394	20231023	142700	2462242620	19330	19340	19340	19330	137
395	20231023	142600	2459594050	19340	19340	19340	19340	4
396	20231023	142500	2459516690	19340	19360	19370	19340	38
397	20231023	142400	2458781450	19360	19350	19360	19350	13
398	20231023	142300	2458529780	19360	19350	19360	19340	77
399	20231023	142200	2457040560	19340	19320	19340	19320	157
400	20231023	142100	2454004500	19340	19360	19360	19320	220
401	20231023	142000	2449750170	19350	19360	19360	19350	117
402	20231023	141900	2447485310	19360	19360	19360	19360	50
403	20231023	141800	2446517310	19360	19380	19400	19360	326
404	20231023	141700	2440202780	19460	19450	19460	19450	2
405	20231023	141600	2440163870	19450	19380	19450	19380	18
406	20231023	141500	2439814500	19420	19370	19420	19370	11
407	20231023	141400	2439601280	19390	19390	19390	19390	1
408	20231023	141300	2439581890	19380	19400	19400	19380	7
409	20231023	141200	2439446210	19390	19400	19400	19380	119
410	20231023	141100	2437138150	19400	19400	19400	19400	57
411	20231023	141000	2436032350	19400	19400	19400	19400	10
412	20231023	140900	2435838350	19400	19410	19420	19400	89
413	20231023	140800	2434110870	19420	19400	19420	19400	6
414	20231023	140700	2433994420	19400	19380	19440	19380	20
415	20231023	140600	2433606290	19370	19380	19380	19350	53
416	20231023	140500	2432580200	19400	19400	19400	19390	21
417	20231023	140400	2432172810	19470	19410	19470	19410	332
418	20231023	140300	2425722600	19400	19360	19400	19360	137
419	20231023	140200	2423065590	19350	19350	19350	19350	1
420	20231023	140100	2423046240	19300	19300	19300	19300	20
421	20231023	140000	2422660240	19300	19370	19370	19290	2143
422	20231023	135900	2381271980	19370	19370	19370	19370	191
423	20231023	135800	2377572310	19370	19370	19370	19370	4
424	20231023	135700	2377494830	19370	19370	19370	19370	25
425	20231023	135600	2377010580	19370	19400	19400	19370	13
426	20231023	135500	2376758700	19400	19350	19400	19340	488
427	20231023	135400	2367319120	19360	19370	19370	19350	1350
428	20231023	135300	2341186250	19380	19460	19460	19380	944
429	20231023	135200	2322862900	19500	19490	19500	19490	100
430	20231023	135100	2320913480	19490	19460	19490	19450	183
431	20231023	135000	2317347780	19490	19440	19500	19430	100
432	20231023	134900	2315401440	19430	19450	19450	19430	30
433	20231023	134800	2314818500	19500	19430	19500	19430	57
434	20231023	134700	2313707520	19430	19430	19430	19430	10
435	20231023	134600	2313513220	19420	19430	19490	19410	159
436	20231023	134500	2310424750	19490	19450	19510	19430	85
437	20231023	134400	2308771230	19490	19390	19490	19370	179
438	20231023	134300	2305288900	19490	19400	19490	19370	398
439	20231023	134200	2297573810	19400	19400	19420	19400	441
440	20231023	134100	2289017810	19400	19460	19460	19390	607
441	20231023	134000	2277230900	19460	19490	19490	19450	24
442	20231023	133900	2276763550	19510	19500	19510	19500	21
443	20231023	133800	2276353850	19530	19530	19530	19490	3
444	20231023	133700	2276295300	19530	19500	19530	19500	93
445	20231023	133600	2274479070	19500	19450	19500	19440	232
446	20231023	133500	2269959240	19550	19480	19570	19480	671
447	20231023	133400	2256857040	19370	19570	19570	19310	1900
448	20231023	133300	2219920920	19570	19640	19640	19480	3928
449	20231023	133200	2143141440	19640	19640	19640	19640	187
450	20231023	133100	2139468760	19620	19780	19780	19610	649
451	20231023	133000	2126691860	19810	19800	19810	19770	82
452	20231023	132900	2125069960	19800	19800	19800	19800	1
453	20231023	132800	2125050160	19810	19780	19810	19780	6
454	20231023	132700	2124931450	19770	19810	19810	19770	456
455	20231023	132600	2115909140	19820	19840	19840	19820	511
456	20231023	132500	2105777290	19910	19910	19910	19910	0
457	20231023	132400	2105777290	19910	19920	19920	19910	29
458	20231023	132300	2105199890	19930	19840	19930	19830	173
459	20231023	132200	2101768610	19830	19880	19880	19830	212
460	20231023	132100	2097561610	19870	19880	19880	19840	873
461	20231023	132000	2080223030	19920	19920	19920	19920	106
462	20231023	131900	2078111510	19920	19920	19920	19920	51
463	20231023	131800	2077095590	19920	19920	19920	19920	0
464	20231023	131700	2077095590	19920	19920	19920	19920	200
465	20231023	131600	2073111590	19880	19880	19880	19880	6
466	20231023	131500	2072992310	19870	19880	19880	19870	42
467	20231023	131400	2072157700	19870	19890	19890	19870	142
468	20231023	131300	2069335160	19880	19890	19890	19880	44
469	20231023	131200	2068460320	19890	19890	19890	19890	98
470	20231023	131100	2066511100	19890	19890	19890	19890	3
471	20231023	131000	2066451430	19930	19930	19930	19930	0
472	20231023	130900	2066451430	19930	19930	19930	19930	0
473	20231023	130800	2066451430	19930	19930	19930	19930	0
474	20231023	130700	2066451430	19930	19920	19930	19920	168
475	20231023	130600	2063104050	19840	19840	19840	19840	0
476	20231023	130500	2063104050	19840	19840	19840	19840	0
477	20231023	130400	2063104050	19840	19840	19840	19840	0
478	20231023	130300	2063104050	19840	19830	19920	19830	87
479	20231023	130200	2061378180	19840	19900	19910	19840	126
480	20231023	130100	2058875270	19910	19910	19910	19910	24
481	20231023	130000	2058397430	19960	19940	19960	19940	145
482	20231023	125900	2055503300	19950	19950	19950	19950	0
483	20231023	125800	2055503300	19950	19950	19950	19950	0
484	20231023	125700	2055503300	19950	19950	19950	19940	23
485	20231023	125600	2055044460	19950	19930	19950	19930	11
486	20231023	125500	2054825030	19950	19940	19950	19940	16
487	20231023	125400	2054505840	19970	19970	19970	19970	0
488	20231023	125300	2054505840	19970	19900	19970	19900	42
489	20231023	125200	2053667480	19860	19860	19860	19860	0
490	20231023	125100	2053667480	19860	19860	19860	19860	0
491	20231023	125000	2053667480	19860	19880	19940	19860	12
492	20231023	124900	2053428840	19860	19860	19860	19860	0
493	20231023	124800	2053428840	19860	19860	19860	19830	484
494	20231023	124700	2043821690	19870	19860	19870	19860	2
495	20231023	124600	2043781960	19840	19840	19840	19840	0
496	20231023	124500	2043781960	19840	19840	19840	19840	0
497	20231023	124400	2043781960	19840	19860	19860	19840	383
498	20231023	124300	2036178910	19860	19880	19880	19860	106
499	20231023	124200	2034072690	19900	19900	19900	19900	200
500	20231023	124100	2030092690	19910	20000	20000	19910	104
501	20231023	124000	2028021960	19950	19950	19950	19950	0
502	20231023	123900	2028021960	19950	19960	19960	19910	46
503	20231023	123800	2027104200	20050	20000	20050	20000	170
504	20231023	123700	2023698050	20050	20050	20050	20050	0
505	20231023	123600	2023698050	20050	19990	20050	19990	32
506	20231023	123500	2023056810	19980	19980	19980	19980	20
507	20231023	123400	2022657210	19960	19860	19960	19860	21
508	20231023	123300	2022239660	19860	19850	19860	19850	2
509	20231023	123200	2022199950	19850	19890	19890	19850	157
510	20231023	123100	2019081440	19880	19890	19890	19880	7
511	20231023	123000	2018942250	19960	19960	19960	19960	1
512	20231023	122900	2018922290	19950	19950	19950	19950	35
513	20231023	122800	2018224040	19950	19950	19950	19950	34
514	20231023	122700	2017545740	19880	19880	19880	19880	21
515	20231023	122600	2017128260	19960	19880	19960	19880	99
516	20231023	122500	2015159980	19970	19880	19970	19870	53
517	20231023	122400	2014106480	19880	19880	19880	19880	0
518	20231023	122300	2014106480	19880	19880	19880	19880	1
519	20231023	122200	2014086600	19880	19880	19880	19880	29
520	20231023	122100	2013510080	19970	19970	19970	19970	0
521	20231023	122000	2013510080	19970	19970	19970	19970	10
522	20231023	121900	2013310380	19970	19900	19970	19900	14
523	20231023	121800	2013031080	19880	19880	19890	19880	130
524	20231023	121700	2010445400	19860	19860	19860	19860	0
525	20231023	121600	2010445400	19860	19880	19880	19860	30
526	20231023	121500	2009849330	19900	19940	19940	19900	29
527	20231023	121400	2009271690	19960	19960	19960	19960	0
528	20231023	121300	2009271690	19960	19980	19980	19960	171
529	20231023	121200	2005855310	19980	19970	19980	19970	31
530	20231023	121100	2005236150	19990	19880	19990	19880	90
531	20231023	121000	2003438180	19840	19840	19840	19840	0
532	20231023	120900	2003438180	19840	19840	19840	19840	2
533	20231023	120800	2003398500	19830	19840	19840	19830	239
534	20231023	120700	1998657370	19840	19840	19840	19840	1
535	20231023	120600	1998637530	19830	19860	19860	19830	595
536	20231023	120500	1986827080	19880	19880	19880	19880	0
537	20231023	120400	1986827080	19880	19880	19880	19880	0
538	20231023	120300	1986827080	19880	19880	19880	19880	22
539	20231023	120200	1986389720	19890	19890	19890	19890	1
540	20231023	120100	1986369830	19860	19860	19860	19860	1
541	20231023	120000	1986349970	19850	19880	19880	19850	200
542	20231023	115900	1982378510	19880	19880	19880	19880	0
543	20231023	115800	1982378510	19880	19900	19900	19880	14
544	20231023	115700	1982099970	19900	19900	19900	19900	1
545	20231023	115600	1982080070	19910	19860	19910	19860	52
546	20231023	115500	1981047290	19860	19860	19860	19860	10
547	20231023	115400	1980848690	19840	19900	19900	19840	917
548	20231023	115300	1962630530	19910	19910	19910	19910	4
549	20231023	115200	1962550890	19910	19920	19920	19910	51
550	20231023	115100	1961535410	19920	19970	19970	19910	133
551	20231023	115000	1958886880	19970	19970	19970	19970	58
552	20231023	114900	1957728620	19970	19970	19970	19970	53
553	20231023	114800	1956670210	19910	19910	19910	19910	65
554	20231023	114700	1955376060	19890	19900	19900	19890	14
555	20231023	114600	1955097580	19890	19890	19890	19890	0
556	20231023	114500	1955097580	19890	19920	19920	19880	404
557	20231023	114400	1947058430	19910	19920	19920	19900	518
558	20231023	114300	1936744640	19920	19970	19970	19920	177
559	20231023	114200	1933218260	19970	19940	19970	19920	200
560	20231023	114100	1929230270	19920	19930	19930	19910	113
561	20231023	114000	1926979710	19930	19950	19950	19920	114
562	20231023	113900	1924707960	19960	19960	19960	19960	55
563	20231023	113800	1923610160	19960	19910	19960	19910	7
564	20231023	113700	1923470690	19890	19910	19910	19890	337
565	20231023	113600	1916764360	19910	19950	19990	19910	142
566	20231023	113500	1913934280	19910	20000	20000	19910	238
567	20231023	113400	1909185560	19970	20000	20000	19970	490
568	20231023	113300	1899391050	20050	20150	20150	20050	65
569	20231023	113200	1898087700	20100	20100	20100	20100	44
570	20231023	113100	1897203300	20100	20050	20100	20000	33
571	20231023	113000	1896542050	20100	20050	20100	20000	187
572	20231023	112900	1892795400	20050	20000	20050	20000	1010
573	20231023	112800	1872595350	20000	20200	20200	20000	2964
574	20231023	112700	1812895500	20250	20250	20250	20250	10
575	20231023	112600	1812693000	20250	20250	20300	20250	59
576	20231023	112500	1811498200	20250	20250	20250	20250	53
577	20231023	112400	1810424950	20300	20300	20300	20300	55
578	20231023	112300	1809308450	20300	20300	20300	20300	5
579	20231023	112200	1809206950	20250	20250	20250	20250	1
580	20231023	112100	1809186700	20300	20350	20350	20300	198
581	20231023	112000	1805166550	20350	20250	20350	20250	89
582	20231023	111900	1803359600	20250	20250	20250	20200	833
583	20231023	111800	1786491450	20250	20250	20250	20250	183
584	20231023	111700	1782785700	20300	20300	20300	20300	60
585	20231023	111600	1781567700	20300	20400	20400	20250	53
586	20231023	111500	1780491650	20450	20250	20450	20250	661
587	20231023	111400	1767088550	20250	20300	20300	20250	219
588	20231023	111300	1762648850	20300	20350	20350	20300	338
589	20231023	111200	1755787150	20350	20350	20350	20350	13
590	20231023	111100	1755522600	20350	20300	20350	20300	25
591	20231023	111000	1755013900	20300	20250	20300	20250	52
592	20231023	110900	1753958800	20300	20250	20300	20250	13
593	20231023	110800	1753695250	20250	20300	20300	20250	2
594	20231023	110700	1753654700	20300	20300	20300	20300	17
595	20231023	110600	1753309600	20200	20250	20250	20200	442
596	20231023	110500	1744359850	20250	20350	20350	20250	366
597	20231023	110400	1736929600	20300	20300	20300	20300	13
598	20231023	110300	1736665700	20300	20350	20350	20250	245
599	20231023	110200	1731691350	20350	20350	20350	20350	24
600	20231023	110100	1731202950	20350	20500	20500	20350	215
601	20231023	110000	1726808950	20500	20300	20500	20300	295
602	20231023	105900	1720780100	20300	20250	20300	20250	237
603	20231023	105800	1715977200	20250	20350	20350	20200	753
604	20231023	105700	1700722500	20400	20400	20450	20300	801
605	20231023	105600	1684433250	20400	20400	20400	20300	417
606	20231023	105500	1675945750	20400	20400	20450	20350	191
607	20231023	105400	1672049700	20350	20450	20450	20350	657
608	20231023	105300	1658671050	20450	20650	20700	20450	1368
609	20231023	105200	1630572400	20700	20600	20900	20600	1469
610	20231023	105100	1600074650	20600	20650	20850	20600	1388
611	20231023	105000	1571401450	20850	20950	21200	20650	10677
612	20231023	104900	1347748600	20900	20450	20900	20450	5888
613	20231023	104800	1225857150	20500	20500	20550	20400	1717
614	20231023	104700	1190647550	20550	20250	20550	20250	3595
615	20231023	104600	1117233650	20250	20200	20250	20200	376
616	20231023	104500	1109622150	20200	20250	20250	20200	1782
617	20231023	104400	1073618650	20250	20300	20350	20250	880
618	20231023	104300	1055760150	20350	20300	20350	20300	1072
619	20231023	104200	1033955400	20300	20150	20350	20150	1533
620	20231023	104100	1002872750	20200	20150	20200	20150	534
621	20231023	104000	992112100	20150	20250	20250	20100	1376
622	20231023	103900	964407250	20250	20100	20250	20100	883
623	20231023	103800	946564150	20100	20100	20150	20100	833
624	20231023	103700	929806200	20050	20100	20150	20050	316
625	20231023	103600	923454200	20100	20050	20100	20050	88
626	20231023	103500	921685450	20050	19970	20050	19970	538
627	20231023	103400	910915960	19990	19870	19990	19870	360
628	20231023	103300	903724000	19980	19990	20000	19980	571
629	20231023	103200	892308920	19980	19910	19980	19910	1392
630	20231023	103100	864511670	19900	19860	19900	19860	478
631	20231023	103000	855009810	19860	19770	19860	19770	597
632	20231023	102900	843171600	19770	19760	19770	19760	53
633	20231023	102800	842123890	19760	19740	19760	19740	190
634	20231023	102700	838371650	19740	19710	19740	19700	253
635	20231023	102600	833386510	19700	19590	19700	19590	1126
636	20231023	102500	811223770	19580	19580	19580	19580	2
637	20231023	102400	811184610	19590	19600	19600	19570	177
638	20231023	102300	807718490	19590	19590	19590	19590	0
639	20231023	102200	807718490	19590	19590	19590	19590	50
640	20231023	102100	806738990	19580	19570	19580	19570	43
641	20231023	102000	805897470	19560	19680	19680	19560	34
642	20231023	101900	805231510	19680	19680	19680	19680	1
643	20231023	101800	805211830	19550	19690	19690	19550	202
644	20231023	101700	801261470	19690	19550	19690	19520	303
645	20231023	101600	795327760	19550	19550	19550	19550	0
646	20231023	101500	795327760	19550	19550	19550	19550	1
647	20231023	101400	795308210	19530	19530	19530	19530	8
648	20231023	101300	795151970	19530	19540	19540	19520	667
649	20231023	101200	782122460	19540	19560	19560	19540	147
650	20231023	101100	779248360	19560	19600	19600	19560	65
651	20231023	101000	777976760	19580	19580	19580	19560	29
652	20231023	100900	777409280	19580	19620	19620	19580	8
653	20231023	100800	777252600	19560	19600	19640	19560	65
654	20231023	100700	775978930	19580	19540	19580	19540	150
655	20231023	100600	773047630	19540	19590	19590	19540	903
656	20231023	100500	755384540	19600	19650	19650	19600	1008
657	20231023	100400	735606920	19660	19660	19660	19650	107
658	20231023	100300	733503330	19750	19750	19750	19750	0
659	20231023	100200	733503330	19750	19650	19750	19640	94
660	20231023	100100	731656130	19650	19650	19650	19640	203
661	20231023	100000	727667760	19780	19720	19780	19640	136
662	20231023	095900	724994520	19710	19640	19710	19640	8
663	20231023	095800	724837270	19650	19690	19690	19650	323
664	20231023	095700	718489730	19650	19650	19650	19650	489
665	20231023	095600	708880880	19650	19720	19730	19650	1275
666	20231023	095500	683746720	19720	19730	19730	19720	10
667	20231023	095400	683549430	19770	19780	19780	19770	8
668	20231023	095300	683391200	19820	19790	19820	19780	564
669	20231023	095200	672234480	19790	19820	19840	19790	112
670	20231023	095100	670014160	19810	19790	19810	19790	21
671	20231023	095000	669598250	19780	19780	19780	19780	49
672	20231023	094900	668629030	19780	19730	19780	19730	151
673	20231023	094800	665644860	19720	19700	19720	19700	13
674	20231023	094700	665388540	19710	19710	19710	19710	1
675	20231023	094600	665368830	19700	19660	19700	19650	351
676	20231023	094500	658471090	19660	19660	19660	19650	71
677	20231023	094400	657075830	19650	19660	19660	19650	91
678	20231023	094300	655286860	19670	19740	19740	19660	510
679	20231023	094200	645238370	19750	19760	19760	19740	906
680	20231023	094100	627343190	19770	19760	19770	19760	102
681	20231023	094000	625327650	19760	19790	19790	19760	4
682	20231023	093900	625248550	19790	19760	19790	19750	11
683	20231023	093800	625031210	19750	19760	19760	19750	26
684	20231023	093700	624517670	19780	19810	19810	19780	80
685	20231023	093600	622933540	19810	19810	19810	19800	51
686	20231023	093500	621923400	19870	19840	19870	19840	107
687	20231023	093400	619797370	19870	19810	19870	19800	457
688	20231023	093300	610735780	19810	19750	19870	19750	202
689	20231023	093200	606734630	19750	19700	19750	19690	100
690	20231023	093100	604764900	19690	19670	19690	19670	20
691	20231023	093000	604371330	19660	19670	19670	19620	644
692	20231023	092900	591720930	19670	19670	19700	19670	56
693	20231023	092800	590618950	19720	19650	19720	19610	1023
694	20231023	092700	570526210	19650	19670	19670	19620	692
695	20231023	092600	556929160	19670	19720	19740	19670	248
696	20231023	092500	552045030	19730	19790	19790	19700	1803
697	20231023	092400	516521560	19790	19790	19790	19790	2
698	20231023	092300	516481980	19800	19950	19950	19800	247
699	20231023	092200	511582700	19970	19970	19970	19900	697
700	20231023	092100	497688870	19920	19880	19920	19810	193
701	20231023	092000	493855380	19870	19830	19870	19790	1445
702	20231023	091900	465222710	19860	19920	19920	19860	466
703	20231023	091800	455950470	19920	19940	19960	19920	723
704	20231023	091700	441534970	19940	19940	19980	19940	128
705	20231023	091600	438978250	19910	20150	20200	19910	2234
706	20231023	091500	394020980	20200	20200	20300	20150	1136
707	20231023	091400	371054730	20250	20200	20300	20150	2551
708	20231023	091300	319422780	20150	20100	20150	20100	170
709	20231023	091200	315998030	20100	19970	20150	19970	1355
710	20231023	091100	288814960	19970	20100	20150	19970	1164
711	20231023	091000	265507850	20100	20100	20300	19970	1804
712	20231023	090900	229209250	20300	19790	20300	19790	4436
713	20231023	090800	140374060	19780	19610	19780	19610	563
714	20231023	090700	129274850	19610	19620	19620	19610	522
715	20231023	090600	119033220	19620	19600	19660	19580	463
716	20231023	090500	109955950	19590	19580	19610	19580	457
717	20231023	090400	101005460	19550	19600	19600	19550	819
718	20231023	090300	84980600	19600	19690	19690	19600	300
719	20231023	090200	79085540	19700	19670	19770	19650	746
720	20231023	090100	64396080	19670	19720	19790	19670	1208
721	20231023	090000	40595070	19820	19850	19850	19740	1522