KissMeData/450520/min/candle-20231026.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231026	210300	7049065270	17950	17950	17950	17950	3028
3	20231026	210200	7049065270	17950	17950	17950	17950	0
4	20231026	210100	7049065270	17950	17950	17950	17950	0
5	20231026	210000	7049065270	17950	17950	17950	17950	0
6	20231026	205900	7049065270	17950	17950	17950	17950	0
7	20231026	205800	7049065270	17950	17950	17950	17950	0
8	20231026	205700	7049065270	17950	17950	17950	17950	0
9	20231026	205600	7049065270	17950	17950	17950	17950	0
10	20231026	205500	7049065270	17950	17950	17950	17950	0
11	20231026	205400	7049065270	17950	17950	17950	17950	0
12	20231026	205300	7049065270	17950	17950	17950	17950	0
13	20231026	205200	7049065270	17950	17950	17950	17950	0
14	20231026	205100	7049065270	17950	17950	17950	17950	0
15	20231026	205000	7049065270	17950	17950	17950	17950	0
16	20231026	204900	7049065270	17950	17950	17950	17950	0
17	20231026	204800	7049065270	17950	17950	17950	17950	0
18	20231026	204700	7049065270	17950	17950	17950	17950	0
19	20231026	204600	7049065270	17950	17950	17950	17950	0
20	20231026	204500	7049065270	17950	17950	17950	17950	0
21	20231026	204400	7049065270	17950	17950	17950	17950	0
22	20231026	204300	7049065270	17950	17950	17950	17950	0
23	20231026	204200	7049065270	17950	17950	17950	17950	0
24	20231026	204100	7049065270	17950	17950	17950	17950	0
25	20231026	204000	7049065270	17950	17950	17950	17950	0
26	20231026	203900	7049065270	17950	17950	17950	17950	0
27	20231026	203800	7049065270	17950	17950	17950	17950	0
28	20231026	203700	7049065270	17950	17950	17950	17950	0
29	20231026	203600	7049065270	17950	17950	17950	17950	0
30	20231026	203500	7049065270	17950	17950	17950	17950	0
31	20231026	203400	7049065270	17950	17950	17950	17950	0
32	20231026	203300	7049065270	17950	17950	17950	17950	3028
33	20231026	203200	7049065270	17950	17950	17950	17950	0
34	20231026	203100	7049065270	17950	17950	17950	17950	0
35	20231026	203000	7049065270	17950	17950	17950	17950	0
36	20231026	202900	7049065270	17950	17950	17950	17950	0
37	20231026	202800	7049065270	17950	17950	17950	17950	0
38	20231026	202700	7049065270	17950	17950	17950	17950	0
39	20231026	202600	7049065270	17950	17950	17950	17950	0
40	20231026	202500	7049065270	17950	17950	17950	17950	0
41	20231026	202400	7049065270	17950	17950	17950	17950	0
42	20231026	202300	7049065270	17950	17950	17950	17950	0
43	20231026	202200	7049065270	17950	17950	17950	17950	0
44	20231026	202100	7049065270	17950	17950	17950	17950	0
45	20231026	202000	7049065270	17950	17950	17950	17950	0
46	20231026	201900	7049065270	17950	17950	17950	17950	0
47	20231026	201800	7049065270	17950	17950	17950	17950	0
48	20231026	201700	7049065270	17950	17950	17950	17950	0
49	20231026	201600	7049065270	17950	17950	17950	17950	0
50	20231026	201500	7049065270	17950	17950	17950	17950	0
51	20231026	201400	7049065270	17950	17950	17950	17950	0
52	20231026	201300	7049065270	17950	17950	17950	17950	0
53	20231026	201200	7049065270	17950	17950	17950	17950	0
54	20231026	201100	7049065270	17950	17950	17950	17950	0
55	20231026	201000	7049065270	17950	17950	17950	17950	0
56	20231026	200900	7049065270	17950	17950	17950	17950	0
57	20231026	200800	7049065270	17950	17950	17950	17950	0
58	20231026	200700	7049065270	17950	17950	17950	17950	0
59	20231026	200600	7049065270	17950	17950	17950	17950	0
60	20231026	200500	7049065270	17950	17950	17950	17950	0
61	20231026	200400	7049065270	17950	17950	17950	17950	0
62	20231026	200300	7049065270	17950	17950	17950	17950	3028
63	20231026	200200	7049065270	17950	17950	17950	17950	0
64	20231026	200100	7049065270	17950	17950	17950	17950	0
65	20231026	200000	7049065270	17950	17950	17950	17950	0
66	20231026	195900	7049065270	17950	17950	17950	17950	0
67	20231026	195800	7049065270	17950	17950	17950	17950	0
68	20231026	195700	7049065270	17950	17950	17950	17950	0
69	20231026	195600	7049065270	17950	17950	17950	17950	0
70	20231026	195500	7049065270	17950	17950	17950	17950	0
71	20231026	195400	7049065270	17950	17950	17950	17950	0
72	20231026	195300	7049065270	17950	17950	17950	17950	0
73	20231026	195200	7049065270	17950	17950	17950	17950	0
74	20231026	195100	7049065270	17950	17950	17950	17950	0
75	20231026	195000	7049065270	17950	17950	17950	17950	0
76	20231026	194900	7049065270	17950	17950	17950	17950	0
77	20231026	194800	7049065270	17950	17950	17950	17950	0
78	20231026	194700	7049065270	17950	17950	17950	17950	0
79	20231026	194600	7049065270	17950	17950	17950	17950	0
80	20231026	194500	7049065270	17950	17950	17950	17950	0
81	20231026	194400	7049065270	17950	17950	17950	17950	0
82	20231026	194300	7049065270	17950	17950	17950	17950	0
83	20231026	194200	7049065270	17950	17950	17950	17950	0
84	20231026	194100	7049065270	17950	17950	17950	17950	0
85	20231026	194000	7049065270	17950	17950	17950	17950	0
86	20231026	193900	7049065270	17950	17950	17950	17950	0
87	20231026	193800	7049065270	17950	17950	17950	17950	0
88	20231026	193700	7049065270	17950	17950	17950	17950	0
89	20231026	193600	7049065270	17950	17950	17950	17950	0
90	20231026	193500	7049065270	17950	17950	17950	17950	0
91	20231026	193400	7049065270	17950	17950	17950	17950	0
92	20231026	193300	7049065270	17950	17950	17950	17950	3028
93	20231026	193200	7049065270	17950	17950	17950	17950	0
94	20231026	193100	7049065270	17950	17950	17950	17950	0
95	20231026	193000	7049065270	17950	17950	17950	17950	0
96	20231026	192900	7049065270	17950	17950	17950	17950	0
97	20231026	192800	7049065270	17950	17950	17950	17950	0
98	20231026	192700	7049065270	17950	17950	17950	17950	0
99	20231026	192600	7049065270	17950	17950	17950	17950	0
100	20231026	192500	7049065270	17950	17950	17950	17950	0
101	20231026	192400	7049065270	17950	17950	17950	17950	0
102	20231026	192300	7049065270	17950	17950	17950	17950	0
103	20231026	192200	7049065270	17950	17950	17950	17950	0
104	20231026	192100	7049065270	17950	17950	17950	17950	0
105	20231026	192000	7049065270	17950	17950	17950	17950	0
106	20231026	191900	7049065270	17950	17950	17950	17950	0
107	20231026	191800	7049065270	17950	17950	17950	17950	0
108	20231026	191700	7049065270	17950	17950	17950	17950	0
109	20231026	191600	7049065270	17950	17950	17950	17950	0
110	20231026	191500	7049065270	17950	17950	17950	17950	0
111	20231026	191400	7049065270	17950	17950	17950	17950	0
112	20231026	191300	7049065270	17950	17950	17950	17950	0
113	20231026	191200	7049065270	17950	17950	17950	17950	0
114	20231026	191100	7049065270	17950	17950	17950	17950	0
115	20231026	191000	7049065270	17950	17950	17950	17950	0
116	20231026	190900	7049065270	17950	17950	17950	17950	0
117	20231026	190800	7049065270	17950	17950	17950	17950	0
118	20231026	190700	7049065270	17950	17950	17950	17950	0
119	20231026	190600	7049065270	17950	17950	17950	17950	0
120	20231026	190500	7049065270	17950	17950	17950	17950	0
121	20231026	190400	7049065270	17950	17950	17950	17950	0
122	20231026	190300	7049065270	17950	17950	17950	17950	3028
123	20231026	190200	7049065270	17950	17950	17950	17950	0
124	20231026	190100	7049065270	17950	17950	17950	17950	0
125	20231026	190000	7049065270	17950	17950	17950	17950	0
126	20231026	185900	7049065270	17950	17950	17950	17950	0
127	20231026	185800	7049065270	17950	17950	17950	17950	0
128	20231026	185700	7049065270	17950	17950	17950	17950	0
129	20231026	185600	7049065270	17950	17950	17950	17950	0
130	20231026	185500	7049065270	17950	17950	17950	17950	0
131	20231026	185400	7049065270	17950	17950	17950	17950	0
132	20231026	185300	7049065270	17950	17950	17950	17950	0
133	20231026	185200	7049065270	17950	17950	17950	17950	0
134	20231026	185100	7049065270	17950	17950	17950	17950	0
135	20231026	185000	7049065270	17950	17950	17950	17950	0
136	20231026	184900	7049065270	17950	17950	17950	17950	0
137	20231026	184800	7049065270	17950	17950	17950	17950	0
138	20231026	184700	7049065270	17950	17950	17950	17950	0
139	20231026	184600	7049065270	17950	17950	17950	17950	0
140	20231026	184500	7049065270	17950	17950	17950	17950	0
141	20231026	184400	7049065270	17950	17950	17950	17950	0
142	20231026	184300	7049065270	17950	17950	17950	17950	0
143	20231026	184200	7049065270	17950	17950	17950	17950	0
144	20231026	184100	7049065270	17950	17950	17950	17950	0
145	20231026	184000	7049065270	17950	17950	17950	17950	0
146	20231026	183900	7049065270	17950	17950	17950	17950	0
147	20231026	183800	7049065270	17950	17950	17950	17950	0
148	20231026	183700	7049065270	17950	17950	17950	17950	0
149	20231026	183600	7049065270	17950	17950	17950	17950	0
150	20231026	183500	7049065270	17950	17950	17950	17950	0
151	20231026	183400	7049065270	17950	17950	17950	17950	0
152	20231026	183300	7049065270	17950	17950	17950	17950	3028
153	20231026	183200	7049065270	17950	17950	17950	17950	0
154	20231026	183100	7049065270	17950	17950	17950	17950	0
155	20231026	183000	7049065270	17950	17950	17950	17950	0
156	20231026	182900	7049065270	17950	17950	17950	17950	0
157	20231026	182800	7049065270	17950	17950	17950	17950	0
158	20231026	182700	7049065270	17950	17950	17950	17950	0
159	20231026	182600	7049065270	17950	17950	17950	17950	0
160	20231026	182500	7049065270	17950	17950	17950	17950	0
161	20231026	182400	7049065270	17950	17950	17950	17950	0
162	20231026	182300	7049065270	17950	17950	17950	17950	0
163	20231026	182200	7049065270	17950	17950	17950	17950	0
164	20231026	182100	7049065270	17950	17950	17950	17950	0
165	20231026	182000	7049065270	17950	17950	17950	17950	0
166	20231026	181900	7049065270	17950	17950	17950	17950	0
167	20231026	181800	7049065270	17950	17950	17950	17950	0
168	20231026	181700	7049065270	17950	17950	17950	17950	0
169	20231026	181600	7049065270	17950	17950	17950	17950	0
170	20231026	181500	7049065270	17950	17950	17950	17950	0
171	20231026	181400	7049065270	17950	17950	17950	17950	0
172	20231026	181300	7049065270	17950	17950	17950	17950	0
173	20231026	181200	7049065270	17950	17950	17950	17950	0
174	20231026	181100	7049065270	17950	17950	17950	17950	0
175	20231026	181000	7049065270	17950	17950	17950	17950	0
176	20231026	180900	7049065270	17950	17950	17950	17950	0
177	20231026	180800	7049065270	17950	17950	17950	17950	0
178	20231026	180700	7049065270	17950	17950	17950	17950	0
179	20231026	180600	7049065270	17950	17950	17950	17950	0
180	20231026	180500	7049065270	17950	17950	17950	17950	0
181	20231026	180400	7049065270	17950	17950	17950	17950	0
182	20231026	180300	7049065270	17950	17950	17950	17950	3028
183	20231026	180200	7049065270	17950	17950	17950	17950	0
184	20231026	180100	7049065270	17950	17950	17950	17950	0
185	20231026	180000	7049065270	17950	17950	17950	17950	0
186	20231026	175900	7049065270	17950	17950	17950	17950	0
187	20231026	175800	7049065270	17950	17950	17950	17950	0
188	20231026	175700	7049065270	17950	17950	17950	17950	0
189	20231026	175600	7049065270	17950	17950	17950	17950	0
190	20231026	175500	7049065270	17950	17950	17950	17950	0
191	20231026	175400	7049065270	17950	17950	17950	17950	0
192	20231026	175300	7049065270	17950	17950	17950	17950	0
193	20231026	175200	7049065270	17950	17950	17950	17950	0
194	20231026	175100	7049065270	17950	17950	17950	17950	0
195	20231026	175000	7049065270	17950	17950	17950	17950	0
196	20231026	174900	7049065270	17950	17950	17950	17950	0
197	20231026	174800	7049065270	17950	17950	17950	17950	0
198	20231026	174700	7049065270	17950	17950	17950	17950	0
199	20231026	174600	7049065270	17950	17950	17950	17950	0
200	20231026	174500	7049065270	17950	17950	17950	17950	0
201	20231026	174400	7049065270	17950	17950	17950	17950	0
202	20231026	174300	7049065270	17950	17950	17950	17950	0
203	20231026	174200	7049065270	17950	17950	17950	17950	0
204	20231026	174100	7049065270	17950	17950	17950	17950	0
205	20231026	174000	7049065270	17950	17950	17950	17950	0
206	20231026	173900	7049065270	17950	17950	17950	17950	0
207	20231026	173800	7049065270	17950	17950	17950	17950	0
208	20231026	173700	7049065270	17950	17950	17950	17950	0
209	20231026	173600	7049065270	17950	17950	17950	17950	0
210	20231026	173500	7049065270	17950	17950	17950	17950	0
211	20231026	173400	7049065270	17950	17950	17950	17950	0
212	20231026	173300	7049065270	17950	17950	17950	17950	3028
213	20231026	173200	7049065270	17950	17950	17950	17950	0
214	20231026	173100	7049065270	17950	17950	17950	17950	0
215	20231026	173000	7049065270	17950	17950	17950	17950	0
216	20231026	172900	7049065270	17950	17950	17950	17950	0
217	20231026	172800	7049065270	17950	17950	17950	17950	0
218	20231026	172700	7049065270	17950	17950	17950	17950	0
219	20231026	172600	7049065270	17950	17950	17950	17950	0
220	20231026	172500	7049065270	17950	17950	17950	17950	0
221	20231026	172400	7049065270	17950	17950	17950	17950	0
222	20231026	172300	7049065270	17950	17950	17950	17950	0
223	20231026	172200	7049065270	17950	17950	17950	17950	0
224	20231026	172100	7049065270	17950	17950	17950	17950	0
225	20231026	172000	7049065270	17950	17950	17950	17950	0
226	20231026	171900	7049065270	17950	17950	17950	17950	0
227	20231026	171800	7049065270	17950	17950	17950	17950	0
228	20231026	171700	7049065270	17950	17950	17950	17950	0
229	20231026	171600	7049065270	17950	17950	17950	17950	0
230	20231026	171500	7049065270	17950	17950	17950	17950	0
231	20231026	171400	7049065270	17950	17950	17950	17950	0
232	20231026	171300	7049065270	17950	17950	17950	17950	0
233	20231026	171200	7049065270	17950	17950	17950	17950	0
234	20231026	171100	7049065270	17950	17950	17950	17950	0
235	20231026	171000	7049065270	17950	17950	17950	17950	0
236	20231026	170900	7049065270	17950	17950	17950	17950	0
237	20231026	170800	7049065270	17950	17950	17950	17950	0
238	20231026	170700	7049065270	17950	17950	17950	17950	0
239	20231026	170600	7049065270	17950	17950	17950	17950	0
240	20231026	170500	7049065270	17950	17950	17950	17950	0
241	20231026	170400	7049065270	17950	17950	17950	17950	0
242	20231026	170300	7049065270	17950	17950	17950	17950	3028
243	20231026	170200	7049065270	17950	17950	17950	17950	0
244	20231026	170100	7049065270	17950	17950	17950	17950	0
245	20231026	170000	7049065270	17950	17950	17950	17950	0
246	20231026	165900	7049065270	17950	17950	17950	17950	0
247	20231026	165800	7049065270	17950	17950	17950	17950	0
248	20231026	165700	7049065270	17950	17950	17950	17950	0
249	20231026	165600	7049065270	17950	17950	17950	17950	0
250	20231026	165500	7049065270	17950	17950	17950	17950	0
251	20231026	165400	7049065270	17950	17950	17950	17950	0
252	20231026	165300	7049065270	17950	17950	17950	17950	0
253	20231026	165200	7049065270	17950	17950	17950	17950	0
254	20231026	165100	7049065270	17950	17950	17950	17950	0
255	20231026	165000	7049065270	17950	17950	17950	17950	0
256	20231026	164900	7049065270	17950	17950	17950	17950	0
257	20231026	164800	7049065270	17950	17950	17950	17950	0
258	20231026	164700	7049065270	17950	17950	17950	17950	0
259	20231026	164600	7049065270	17950	17950	17950	17950	0
260	20231026	164500	7049065270	17950	17950	17950	17950	0
261	20231026	164400	7049065270	17950	17950	17950	17950	0
262	20231026	164300	7049065270	17950	17950	17950	17950	0
263	20231026	164200	7049065270	17950	17950	17950	17950	0
264	20231026	164100	7049065270	17950	17950	17950	17950	0
265	20231026	164000	7049065270	17950	17950	17950	17950	0
266	20231026	163900	7049065270	17950	17950	17950	17950	0
267	20231026	163800	7049065270	17950	17950	17950	17950	0
268	20231026	163700	7049065270	17950	17950	17950	17950	0
269	20231026	163600	7049065270	17950	17950	17950	17950	0
270	20231026	163500	7049065270	17950	17950	17950	17950	0
271	20231026	163400	7049065270	17950	17950	17950	17950	0
272	20231026	163300	7049065270	17950	17950	17950	17950	3028
273	20231026	163200	7049065270	17950	17950	17950	17950	0
274	20231026	163100	7049065270	17950	17950	17950	17950	0
275	20231026	163000	7049065270	17950	17950	17950	17950	0
276	20231026	162900	7049065270	17950	17950	17950	17950	0
277	20231026	162800	7049065270	17950	17950	17950	17950	0
278	20231026	162700	7049065270	17950	17950	17950	17950	0
279	20231026	162600	7049065270	17950	17950	17950	17950	0
280	20231026	162500	7049065270	17950	17950	17950	17950	0
281	20231026	162400	7049065270	17950	17950	17950	17950	0
282	20231026	162300	7049065270	17950	17950	17950	17950	0
283	20231026	162200	7049065270	17950	17950	17950	17950	0
284	20231026	162100	7049065270	17950	17950	17950	17950	0
285	20231026	162000	7049065270	17950	17950	17950	17950	0
286	20231026	161900	7049065270	17950	17950	17950	17950	0
287	20231026	161800	7049065270	17950	17950	17950	17950	0
288	20231026	161700	7049065270	17950	17950	17950	17950	0
289	20231026	161600	7049065270	17950	17950	17950	17950	0
290	20231026	161500	7049065270	17950	17950	17950	17950	0
291	20231026	161400	7049065270	17950	17950	17950	17950	0
292	20231026	161300	7049065270	17950	17950	17950	17950	0
293	20231026	161200	7049065270	17950	17950	17950	17950	0
294	20231026	161100	7049065270	17950	17950	17950	17950	0
295	20231026	161000	7049065270	17950	17950	17950	17950	0
296	20231026	160900	7049065270	17950	17950	17950	17950	0
297	20231026	160800	7049065270	17950	17950	17950	17950	0
298	20231026	160700	7049065270	17950	17950	17950	17950	0
299	20231026	160600	7049065270	17950	17950	17950	17950	0
300	20231026	160500	7049065270	17950	17950	17950	17950	0
301	20231026	160400	7049065270	17950	17950	17950	17950	0
302	20231026	160300	7049065270	17950	17950	17950	17950	3028
303	20231026	160200	7049065270	17950	17950	17950	17950	0
304	20231026	160100	7049065270	17950	17950	17950	17950	0
305	20231026	160000	7049065270	17950	17950	17950	17950	0
306	20231026	155900	7049065270	17950	17950	17950	17950	0
307	20231026	155800	7049065270	17950	17950	17950	17950	0
308	20231026	155700	7049065270	17950	17950	17950	17950	0
309	20231026	155600	7049065270	17950	17950	17950	17950	0
310	20231026	155500	7049065270	17950	17950	17950	17950	0
311	20231026	155400	7049065270	17950	17950	17950	17950	0
312	20231026	155300	7049065270	17950	17950	17950	17950	0
313	20231026	155200	7049065270	17950	17950	17950	17950	0
314	20231026	155100	7049065270	17950	17950	17950	17950	0
315	20231026	155000	7049065270	17950	17950	17950	17950	0
316	20231026	154900	7049065270	17950	17950	17950	17950	0
317	20231026	154800	7049065270	17950	17950	17950	17950	0
318	20231026	154700	7049065270	17950	17950	17950	17950	0
319	20231026	154600	7049065270	17950	17950	17950	17950	0
320	20231026	154500	7049065270	17950	17950	17950	17950	0
321	20231026	154400	7049065270	17950	17950	17950	17950	0
322	20231026	154300	7049065270	17950	17950	17950	17950	0
323	20231026	154200	7049065270	17950	17950	17950	17950	0
324	20231026	154100	7049065270	17950	17950	17950	17950	0
325	20231026	154000	7049065270	17950	17950	17950	17950	0
326	20231026	153900	7049065270	17950	17950	17950	17950	0
327	20231026	153800	7049065270	17950	17950	17950	17950	0
328	20231026	153700	7049065270	17950	17950	17950	17950	0
329	20231026	153600	7049065270	17950	17950	17950	17950	0
330	20231026	153500	7049065270	17950	17950	17950	17950	0
331	20231026	153400	7049065270	17950	17950	17950	17950	0
332	20231026	153300	7049065270	17950	17950	17950	17950	3028
333	20231026	153200	7049065270	17950	17950	17950	17950	0
334	20231026	153100	7049065270	17950	17950	17950	17950	0
335	20231026	153000	7049065270	17950	17950	17950	17950	3028
336	20231026	152900	6994712670	17840	17840	17840	17840	0
337	20231026	152800	6994712670	17840	17840	17840	17840	0
338	20231026	152700	6994712670	17840	17840	17840	17840	0
339	20231026	152600	6994712670	17840	17840	17840	17840	0
340	20231026	152500	6994712670	17840	17840	17840	17840	0
341	20231026	152400	6994712670	17840	17840	17840	17840	0
342	20231026	152300	6994712670	17840	17840	17840	17840	0
343	20231026	152200	6994712670	17840	17840	17840	17840	0
344	20231026	152100	6994712670	17840	17840	17840	17840	0
345	20231026	152000	6994712670	17840	17840	17840	17840	0
346	20231026	151900	6994712670	17840	17810	17870	17790	699
347	20231026	151800	6982253190	17810	17840	17870	17790	454
348	20231026	151700	6974163310	17820	17850	17850	17800	742
349	20231026	151600	6960947170	17850	17840	17850	17840	120
350	20231026	151500	6958805590	17840	17790	17850	17790	793
351	20231026	151400	6944677860	17790	17770	17790	17770	491
352	20231026	151300	6935949870	17780	17780	17780	17780	48
353	20231026	151200	6935096430	17800	17810	17810	17760	77
354	20231026	151100	6933727580	17810	17780	17830	17780	147
355	20231026	151000	6931109050	17780	17770	17780	17760	488
356	20231026	150900	6922440970	17770	17770	17770	17760	73
357	20231026	150800	6921144160	17760	17770	17780	17760	62
358	20231026	150700	6920042310	17760	17760	17770	17760	107
359	20231026	150600	6918141980	17760	17750	17780	17750	342
360	20231026	150500	6912071310	17780	17780	17780	17780	18
361	20231026	150400	6911751270	17790	17750	17790	17740	1424
362	20231026	150300	6886449930	17740	17750	17760	17740	262
363	20231026	150200	6881801850	17750	17740	17750	17740	2811
364	20231026	150100	6831933680	17750	17740	17750	17740	220
365	20231026	150000	6828029500	17750	17750	17750	17750	506
366	20231026	145900	6819048000	17750	17770	17780	17740	147
367	20231026	145800	6816438580	17760	17750	17770	17740	489
368	20231026	145700	6807757550	17770	17740	17770	17730	256
369	20231026	145600	6803212870	17790	17750	17790	17750	564
370	20231026	145500	6793188920	17740	17730	17760	17720	442
371	20231026	145400	6785348690	17730	17720	17740	17720	377
372	20231026	145300	6778664710	17730	17720	17730	17710	262
373	20231026	145200	6774022060	17700	17730	17730	17700	1178
374	20231026	145100	6753152170	17740	17730	17750	17730	512
375	20231026	145000	6744068220	17720	17680	17720	17680	549
376	20231026	144900	6734352680	17680	17680	17680	17670	315
377	20231026	144800	6728784940	17680	17690	17690	17670	197
378	20231026	144700	6725303340	17690	17670	17710	17670	388
379	20231026	144600	6718439490	17680	17680	17690	17680	249
380	20231026	144500	6714037140	17680	17670	17690	17670	328
381	20231026	144400	6708239600	17670	17680	17680	17670	331
382	20231026	144300	6702390310	17670	17690	17690	17670	566
383	20231026	144200	6692382290	17690	17690	17720	17690	345
384	20231026	144100	6686276290	17690	17680	17710	17680	279
385	20231026	144000	6681341380	17680	17700	17700	17680	265
386	20231026	143900	6676654250	17700	17690	17710	17680	566
387	20231026	143800	6666642220	17680	17680	17690	17680	902
388	20231026	143700	6650693630	17690	17700	17700	17690	1276
389	20231026	143600	6628114510	17690	17720	17720	17690	306
390	20231026	143500	6622697430	17720	17660	17720	17660	374
391	20231026	143400	6616087140	17650	17670	17680	17650	788
392	20231026	143300	6602174340	17660	17650	17660	17640	376
393	20231026	143200	6595537890	17650	17650	17650	17640	407
394	20231026	143100	6588357680	17650	17680	17680	17650	1722
395	20231026	143000	6557959580	17680	17690	17690	17670	464
396	20231026	142900	6549757650	17690	17710	17720	17690	797
397	20231026	142800	6535652090	17710	17730	17730	17700	461
398	20231026	142700	6527488240	17740	17750	17750	17730	870
399	20231026	142600	6512053390	17750	17760	17760	17750	1488
400	20231026	142500	6485626770	17760	17780	17780	17760	3619
401	20231026	142400	6421343360	17780	17790	17790	17780	142
402	20231026	142300	6418818570	17790	17790	17790	17790	535
403	20231026	142200	6409300920	17800	17810	17810	17800	327
404	20231026	142100	6403479360	17810	17800	17810	17800	450
405	20231026	142000	6395467970	17810	17800	17810	17800	181
406	20231026	141900	6392245540	17800	17790	17800	17790	60
407	20231026	141800	6391177940	17790	17780	17790	17780	160
408	20231026	141700	6388333100	17780	17780	17790	17780	198
409	20231026	141600	6384812460	17770	17770	17770	17770	115
410	20231026	141500	6382768910	17770	17780	17780	17770	151
411	20231026	141400	6380085090	17780	17770	17780	17760	2376
412	20231026	141300	6337878120	17780	17780	17790	17770	239
413	20231026	141200	6333630280	17770	17770	17770	17770	143
414	20231026	141100	6331089170	17770	17770	17780	17770	125
415	20231026	141000	6328867910	17770	17780	17780	17770	203
416	20231026	140900	6325260510	17780	17760	17790	17760	413
417	20231026	140800	6317918700	17760	17780	17780	17760	576
418	20231026	140700	6307682490	17790	17810	17810	17790	185
419	20231026	140600	6304391150	17810	17830	17830	17810	262
420	20231026	140500	6299723700	17790	17790	17790	17760	403
421	20231026	140400	6292561690	17770	17790	17790	17760	565
422	20231026	140300	6282520230	17790	17790	17790	17790	32
423	20231026	140200	6281950950	17760	17830	17850	17760	220
424	20231026	140100	6278039870	17830	17830	17830	17770	69
425	20231026	140000	6276811280	17760	17730	17760	17720	561
426	20231026	135900	6266853870	17720	17820	17850	17720	1061
427	20231026	135800	6247982620	17820	17820	17820	17820	175
428	20231026	135700	6244864120	17810	17810	17820	17810	397
429	20231026	135600	6237793440	17810	17820	17820	17800	1985
430	20231026	135500	6202457400	17850	17850	17850	17810	97
431	20231026	135400	6200728780	17850	17810	17850	17800	16010
432	20231026	135300	5915748420	17810	17820	17820	17810	331
433	20231026	135200	5909852300	17860	17830	17860	17810	622
434	20231026	135100	5898773580	17860	17820	17870	17810	428
435	20231026	135000	5891143180	17810	17810	17810	17810	239
436	20231026	134900	5886886590	17810	17870	17870	17810	95
437	20231026	134800	5885194380	17800	17870	17890	17800	3695
438	20231026	134700	5819367650	17840	17880	17890	17840	657
439	20231026	134600	5807635830	17880	17890	17890	17880	368
440	20231026	134500	5801055650	17890	17890	17890	17860	191
441	20231026	134400	5797643080	17870	17930	17930	17870	2860
442	20231026	134300	5746437720	17920	17970	17970	17920	298
443	20231026	134200	5741091080	17970	17950	17970	17940	186
444	20231026	134100	5737753460	17940	18000	18000	17940	622
445	20231026	134000	5726588300	18020	17980	18020	17910	1371
446	20231026	133900	5701950120	17980	18020	18030	17980	1409
447	20231026	133800	5676586240	18010	18060	18060	18010	1115
448	20231026	133700	5656484470	18060	18140	18140	18040	3889
449	20231026	133600	5586067720	18140	18170	18180	18140	876
450	20231026	133500	5570157820	18170	18170	18170	18170	39
451	20231026	133400	5569449190	18180	18160	18180	18160	141
452	20231026	133300	5566887420	18180	18170	18180	18160	698
453	20231026	133200	5554205990	18170	18220	18220	18170	362
454	20231026	133100	5547627610	18180	18180	18220	18180	50
455	20231026	133000	5546718520	18290	18150	18290	18140	791
456	20231026	132900	5532338810	18160	18130	18180	18130	464
457	20231026	132800	5523915990	18140	18110	18190	18110	1520
458	20231026	132700	5496343220	18120	18350	18350	18110	5638
459	20231026	132600	5393642350	18340	18370	18370	18340	276
460	20231026	132500	5388577310	18400	18460	18470	18390	1621
461	20231026	132400	5358732140	18450	18370	18450	18370	706
462	20231026	132300	5345728130	18380	18370	18380	18360	95
463	20231026	132200	5343983630	18380	18410	18410	18380	496
464	20231026	132100	5334861110	18400	18410	18410	18380	829
465	20231026	132000	5319619520	18430	18400	18430	18380	967
466	20231026	131900	5301832590	18400	18340	18420	18340	860
467	20231026	131800	5286026850	18360	18340	18360	18310	1335
468	20231026	131700	5261563560	18340	18340	18360	18330	646
469	20231026	131600	5249716430	18350	18360	18370	18350	744
470	20231026	131500	5236058990	18350	18400	18410	18350	916
471	20231026	131400	5219223350	18390	18350	18420	18350	1105
472	20231026	131300	5198912270	18350	18400	18400	18350	1566
473	20231026	131200	5170117370	18400	18450	18450	18400	1848
474	20231026	131100	5136077130	18450	18500	18510	18450	3781
475	20231026	131000	5066226520	18510	18510	18510	18490	1168
476	20231026	130900	5044620470	18510	18530	18560	18510	1098
477	20231026	130800	5024276240	18530	18620	18640	18510	3771
478	20231026	130700	4954307460	18630	18600	18630	18560	397
479	20231026	130600	4946926370	18600	18550	18600	18540	2044
480	20231026	130500	4908999240	18570	18630	18630	18530	2869
481	20231026	130400	4855696600	18620	18610	18630	18570	6419
482	20231026	130300	4736306480	18610	18630	18690	18570	2229
483	20231026	130200	4694848950	18570	18700	18790	18570	3382
484	20231026	130100	4631682560	18700	18850	18890	18670	6454
485	20231026	130000	4510468470	18810	18600	18900	18530	10312
486	20231026	125900	4317207610	18600	18610	18690	18590	3803
487	20231026	125800	4246360120	18610	18510	18650	18480	5622
488	20231026	125700	4141923550	18510	18620	18690	18460	2173
489	20231026	125600	4101597800	18600	18370	18600	18370	2509
490	20231026	125500	4055221780	18380	18380	18380	18380	1
491	20231026	125400	4055203400	18420	18360	18420	18320	866
492	20231026	125300	4039294280	18330	18320	18360	18320	97
493	20231026	125200	4037516730	18360	18390	18390	18310	143
494	20231026	125100	4034896990	18400	18370	18410	18300	1062
495	20231026	125000	4015398320	18370	18420	18450	18370	1111
496	20231026	124900	3994967080	18420	18270	18420	18270	957
497	20231026	124800	3977373430	18260	18230	18310	18220	150
498	20231026	124700	3974631830	18220	18290	18300	18220	974
499	20231026	124600	3956841420	18290	18440	18460	18290	2898
500	20231026	124500	3903614360	18480	18450	18500	18360	1506
501	20231026	124400	3875886260	18470	18400	18650	18400	4787
502	20231026	124300	3787276110	18360	18500	18500	18360	3203
503	20231026	124200	3728207980	18500	18620	18660	18400	5957
504	20231026	124100	3618053560	18630	18330	18800	18320	10919
505	20231026	124000	3415431220	18330	18180	18350	18180	3842
506	20231026	123900	3345177590	18170	18180	18180	18170	406
507	20231026	123800	3337796670	18210	18250	18260	18210	1134
508	20231026	123700	3317105700	18250	18140	18270	18140	2908
509	20231026	123600	3264168320	18130	18050	18130	18040	784
510	20231026	123500	3249984010	18040	18010	18040	18010	73
511	20231026	123400	3248667120	18010	18010	18010	17990	128
512	20231026	123300	3246364320	18000	18010	18010	18000	113
513	20231026	123200	3244329320	18010	18010	18010	18010	2
514	20231026	123100	3244293300	17990	18060	18060	17990	94
515	20231026	123000	3242602140	18050	18000	18050	18000	97
516	20231026	122900	3240851680	18000	18020	18020	17990	503
517	20231026	122800	3231802520	18030	18030	18040	18000	410
518	20231026	122700	3224414510	18030	17990	18030	17990	1724
519	20231026	122600	3193379420	17990	17980	17990	17970	135
520	20231026	122500	3190953240	17980	17980	17980	17980	23
521	20231026	122400	3190539700	17980	17990	18000	17980	500
522	20231026	122300	3181544160	17990	17960	17990	17960	101
523	20231026	122200	3179730170	17960	17960	17960	17960	107
524	20231026	122100	3177808450	17990	17970	17990	17970	83
525	20231026	122000	3176316920	17970	18000	18000	17970	35
526	20231026	121900	3175687590	18000	17980	18000	17980	981
527	20231026	121800	3158037170	17980	17980	17980	17980	1
528	20231026	121700	3158019190	17940	17930	17940	17930	29
529	20231026	121600	3157498990	17930	17930	17930	17930	87
530	20231026	121500	3155939080	17920	17930	17930	17920	25
531	20231026	121400	3155491050	17930	17950	17950	17930	57
532	20231026	121300	3154468960	17950	17980	17980	17950	21
533	20231026	121200	3154091410	17980	17970	17980	17970	29
534	20231026	121100	3153570120	17970	17970	17970	17940	21
535	20231026	121000	3153193080	17970	17970	17970	17970	8
536	20231026	120900	3153049320	17970	17970	17970	17970	0
537	20231026	120800	3153049320	17970	17920	17970	17910	134
538	20231026	120700	3150648790	17920	17970	17970	17920	308
539	20231026	120600	3145127890	17980	17980	17980	17980	0
540	20231026	120500	3145127890	17980	17980	17980	17980	0
541	20231026	120400	3145127890	17980	17980	17980	17980	1
542	20231026	120300	3145109910	17930	17950	17950	17930	6
543	20231026	120200	3145002290	17980	17920	17980	17920	200
544	20231026	120100	3141409560	17920	17950	17980	17920	949
545	20231026	120000	3124394210	17920	17920	17920	17920	0
546	20231026	115900	3124394210	17920	17960	17960	17920	902
547	20231026	115800	3108222680	17970	17980	17980	17970	14
548	20231026	115700	3107971080	17980	17980	17980	17980	60
549	20231026	115600	3106892280	17980	18000	18020	17980	514
550	20231026	115500	3097638600	17990	17980	17990	17950	246
551	20231026	115400	3093219960	17990	18010	18020	17990	4173
552	20231026	115300	3018103850	18020	18020	18020	18020	10
553	20231026	115200	3017923650	18020	18020	18020	18020	100
554	20231026	115100	3016121650	18060	18040	18060	18020	486
555	20231026	115000	3007359530	18030	18040	18040	18030	197
556	20231026	114900	3003807190	18030	18030	18030	18030	221
557	20231026	114800	2999822560	18010	18050	18050	18010	635
558	20231026	114700	2988379850	18050	18120	18120	18050	428
559	20231026	114600	2980641830	18110	18120	18130	18110	35
560	20231026	114500	2980007920	18100	18160	18170	18100	504
561	20231026	114400	2970865530	18160	18160	18180	18150	458
562	20231026	114300	2962547030	18160	18090	18160	18000	1974
563	20231026	114200	2926938350	18060	18100	18150	18060	1981
564	20231026	114100	2891037900	18110	18020	18120	18020	1672
565	20231026	114000	2860796670	18020	18030	18030	18010	209
566	20231026	113900	2857031240	18030	18050	18050	17990	43
567	20231026	113800	2856255410	18050	18030	18070	18030	602
568	20231026	113700	2845385030	18040	17960	18040	17920	502
569	20231026	113600	2836379820	18070	18000	18070	18000	580
570	20231026	113500	2825928140	18000	18010	18010	18000	30
571	20231026	113400	2825388130	18020	17980	18030	17980	1288
572	20231026	113300	2802194720	17980	17970	17980	17940	302
573	20231026	113200	2796770750	17970	17970	17970	17970	217
574	20231026	113100	2792871260	17970	17980	17980	17910	9
575	20231026	113000	2792709670	17910	17990	18000	17910	261
576	20231026	112900	2788018830	18000	17990	18010	17990	98
577	20231026	112800	2786255210	18020	17990	18020	17990	1397
578	20231026	112700	2761110320	18000	17920	18000	17920	1838
579	20231026	112600	2728043160	17900	17900	17900	17890	190
580	20231026	112500	2724643060	17900	17930	17930	17900	61
581	20231026	112400	2723549930	17950	17950	17950	17950	0
582	20231026	112300	2723549930	17950	17950	17950	17950	0
583	20231026	112200	2723549930	17950	17860	17960	17850	165
584	20231026	112100	2720602940	17870	17900	17980	17870	162
585	20231026	112000	2717697570	17830	17870	17870	17830	606
586	20231026	111900	2706881750	17880	17880	17900	17880	113
587	20231026	111800	2704859610	17880	17910	17910	17880	41
588	20231026	111700	2704126030	17910	17910	17910	17900	140
589	20231026	111600	2701619610	17920	17970	17970	17920	487
590	20231026	111500	2692889520	17970	17990	17990	17970	18
591	20231026	111400	2692565720	17940	17970	17970	17940	574
592	20231026	111300	2682259490	18000	18020	18020	18000	418
593	20231026	111200	2674730540	18010	17960	18020	17950	402
594	20231026	111100	2667505450	17950	17970	18050	17950	25
595	20231026	111000	2667056310	17960	18100	18100	17960	160
596	20231026	110900	2664164660	18110	17860	18110	17840	3440
597	20231026	110800	2602211620	17950	17950	17950	17950	1
598	20231026	110700	2602193670	17900	17880	17900	17820	310
599	20231026	110600	2596652810	17860	17860	17860	17860	7
600	20231026	110500	2596527790	17900	17820	17900	17820	8
601	20231026	110400	2596385150	17820	17820	17820	17820	23
602	20231026	110300	2595975290	17820	17830	17830	17820	682
603	20231026	110200	2583821670	17820	17830	17830	17820	100
604	20231026	110100	2582038700	17880	17890	17890	17880	23
605	20231026	110000	2581627270	17810	17890	17890	17810	788
606	20231026	105900	2567578690	17900	17980	17980	17900	10
607	20231026	105800	2567399530	17900	17860	17900	17860	750
608	20231026	105700	2553982970	17890	17890	17890	17890	4
609	20231026	105600	2553911410	17850	17890	17890	17850	293
610	20231026	105500	2548680970	17890	17890	17890	17890	3
611	20231026	105400	2548627300	17890	17940	17940	17890	1002
612	20231026	105300	2530677970	17980	17980	17980	17930	677
613	20231026	105200	2518538050	17930	17980	17980	17930	372
614	20231026	105100	2511862040	17960	17960	17960	17960	7
615	20231026	105000	2511736320	17930	17950	17990	17930	148
616	20231026	104900	2509078400	17950	17960	17960	17950	192
617	20231026	104800	2505631950	17960	17960	17960	17960	12
618	20231026	104700	2505416430	17960	18050	18050	17960	473
619	20231026	104600	2496892670	18050	18120	18130	18050	310
620	20231026	104500	2491288220	18140	18160	18160	18070	133
621	20231026	104400	2488875390	18090	18190	18200	18090	431
622	20231026	104300	2481059610	18150	18150	18260	18150	461
623	20231026	104200	2472657660	18150	18070	18150	18020	721
624	20231026	104100	2459634020	18070	18010	18070	18010	410
625	20231026	104000	2452241200	18010	17910	18010	17910	694
626	20231026	103900	2439767340	17910	17880	17920	17870	406
627	20231026	103800	2432502220	17880	17930	17930	17880	300
628	20231026	103700	2427134780	17890	17970	17970	17890	42
629	20231026	103600	2426383240	17970	18000	18010	17970	5667
630	20231026	103500	2324482150	18000	18000	18000	17980	908
631	20231026	103400	2308142070	18000	17910	18000	17880	4166
632	20231026	103300	2233346090	17900	17810	17900	17810	617
633	20231026	103200	2222330870	17810	17790	17810	17790	2616
634	20231026	103100	2175743100	17790	17750	17790	17740	735
635	20231026	103000	2162689380	17770	17740	17770	17700	1311
636	20231026	102900	2139452300	17730	17730	17740	17730	352
637	20231026	102800	2133211130	17730	17740	17740	17730	149
638	20231026	102700	2130568780	17720	17710	17720	17710	211
639	20231026	102600	2126831420	17720	17690	17720	17690	387
640	20231026	102500	2119983940	17690	17690	17700	17690	131
641	20231026	102400	2117665700	17690	17670	17690	17670	584
642	20231026	102300	2107344520	17670	17690	17690	17660	260
643	20231026	102200	2102750510	17690	17700	17700	17680	227
644	20231026	102100	2098735240	17680	17700	17700	17680	351
645	20231026	102000	2092522940	17690	17690	17690	17690	254
646	20231026	101900	2088029680	17700	17670	17700	17670	879
647	20231026	101800	2072488640	17660	17700	17740	17650	1560
648	20231026	101700	2044924350	17700	17760	17760	17700	2575
649	20231026	101600	1999317890	17730	17760	17760	17730	523
650	20231026	101500	1990036470	17750	17800	17800	17750	351
651	20231026	101400	1983801940	17780	17800	17800	17770	267
652	20231026	101300	1979054220	17810	17790	17810	17790	201
653	20231026	101200	1975476640	17790	17790	17790	17790	295
654	20231026	101100	1970228590	17790	17800	17800	17760	688
655	20231026	101000	1957991510	17830	17830	17830	17830	312
656	20231026	100900	1952428550	17830	17830	17830	17800	650
657	20231026	100800	1940845810	17790	17860	17860	17790	284
658	20231026	100700	1935780930	17860	17880	17910	17860	186
659	20231026	100600	1932455110	17850	17830	17880	17830	643
660	20231026	100500	1920976950	17840	17810	17840	17780	785
661	20231026	100400	1907009740	17820	17790	17820	17780	152
662	20231026	100300	1904303900	17800	17800	17800	17800	484
663	20231026	100200	1895688700	17800	17770	17800	17750	1159
664	20231026	100100	1875097020	17770	17800	17810	17770	551
665	20231026	100000	1865298930	17810	17800	17810	17800	2
666	20231026	095900	1865263320	17780	17800	17800	17770	780
667	20231026	095800	1851392690	17800	17800	17880	17800	616
668	20231026	095700	1840426170	17800	17820	17830	17800	297
669	20231026	095600	1835135720	17820	17790	17880	17790	187
670	20231026	095500	1831805190	17800	17770	17810	17760	385
671	20231026	095400	1824963250	17770	17910	17910	17760	753
672	20231026	095300	1811543200	17910	17930	17940	17910	525
673	20231026	095200	1802137820	17940	17960	17960	17940	799
674	20231026	095100	1787802060	17960	17960	18020	17960	205
675	20231026	095000	1784118010	17950	18080	18090	17950	81
676	20231026	094900	1782660530	18080	18000	18110	17950	858
677	20231026	094800	1767228600	18000	18030	18070	17950	2452
678	20231026	094700	1723108800	18030	18140	18140	18000	1249
679	20231026	094600	1700569860	18140	18100	18180	18050	2090
680	20231026	094500	1662749220	18170	18140	18190	18090	1968
681	20231026	094400	1627081120	18140	18260	18270	18100	3064
682	20231026	094300	1571438600	18260	18100	18300	18100	5527
683	20231026	094200	1471094580	18100	18340	18340	18090	10394
684	20231026	094100	1281651380	18340	17850	18450	17850	7595
685	20231026	094000	1143606020	17850	17750	17850	17750	1129
686	20231026	093900	1123509050	17760	17730	17760	17690	485
687	20231026	093800	1114912070	17740	17700	17740	17690	580
688	20231026	093700	1104637260	17690	17720	17720	17650	661
689	20231026	093600	1092934810	17720	17700	17720	17700	409
690	20231026	093500	1085690490	17700	17750	17770	17700	2031
691	20231026	093400	1049720670	17750	17800	17800	17750	1617
692	20231026	093300	1021002400	17800	17770	17800	17770	1223
693	20231026	093200	999260480	17780	17790	17790	17770	409
694	20231026	093100	991990790	17770	17760	17820	17750	505
695	20231026	093000	983015210	17750	17820	17820	17740	598
696	20231026	092900	972404400	17750	17780	17780	17750	138
697	20231026	092800	969952160	17780	17760	17850	17760	198
698	20231026	092700	966432640	17740	17770	17770	17710	2928
699	20231026	092600	914489170	17800	17870	17870	17770	4104
700	20231026	092500	841373320	17870	17850	17880	17850	761
701	20231026	092400	827778840	17850	17850	17880	17840	504
702	20231026	092300	818780920	17850	17930	17930	17850	289
703	20231026	092200	813614580	17930	17880	17930	17860	1020
704	20231026	092100	795344630	17890	17780	17900	17770	2269
705	20231026	092000	754914340	17780	17800	17850	17760	790
706	20231026	091900	740859700	17860	17840	17860	17800	361
707	20231026	091800	734422240	17810	17810	17860	17800	650
708	20231026	091700	722846340	17880	17820	17980	17780	1265
709	20231026	091600	700230830	17820	17800	17820	17750	1433
710	20231026	091500	674729240	17800	17740	17810	17730	638
711	20231026	091400	663399980	17740	17850	17850	17740	1155
712	20231026	091300	642817580	17760	17740	17850	17700	563
713	20231026	091200	632840530	17730	17870	17890	17700	230
714	20231026	091100	628733190	17720	17720	17750	17620	1738
715	20231026	091000	598000970	17720	17720	17720	17620	386
716	20231026	090900	591161800	17720	17540	17720	17540	2150
717	20231026	090800	553354300	17530	17480	17530	17460	601
718	20231026	090700	542849950	17470	17540	17540	17470	7792
719	20231026	090600	406452470	17550	17570	17590	17550	867
720	20231026	090500	391216990	17570	17580	17580	17550	3349
721	20231026	090400	332401710	17570	17600	17600	17570	2499
722	20231026	090300	288489080	17560	17610	17610	17540	2209
723	20231026	090200	249664540	17650	17720	17750	17650	1194
724	20231026	090100	228535800	17600	17600	17600	17500	5014
725	20231026	090000	140634250	17530	17720	17750	17530	6834