KissMeData/036810/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	191000	2344794120	19250	19250	19250	19250	1297
3	20231019	190900	2344794120	19250	19250	19250	19250	0
4	20231019	190800	2344794120	19250	19250	19250	19250	0
5	20231019	190700	2344794120	19250	19250	19250	19250	0
6	20231019	190600	2344794120	19250	19250	19250	19250	0
7	20231019	190500	2344794120	19250	19250	19250	19250	0
8	20231019	190400	2344794120	19250	19250	19250	19250	0
9	20231019	190300	2344794120	19250	19250	19250	19250	0
10	20231019	190200	2344794120	19250	19250	19250	19250	0
11	20231019	190100	2344794120	19250	19250	19250	19250	0
12	20231019	190000	2344794120	19250	19250	19250	19250	0
13	20231019	185900	2344794120	19250	19250	19250	19250	0
14	20231019	185800	2344794120	19250	19250	19250	19250	0
15	20231019	185700	2344794120	19250	19250	19250	19250	0
16	20231019	185600	2344794120	19250	19250	19250	19250	0
17	20231019	185500	2344794120	19250	19250	19250	19250	0
18	20231019	185400	2344794120	19250	19250	19250	19250	0
19	20231019	185300	2344794120	19250	19250	19250	19250	0
20	20231019	185200	2344794120	19250	19250	19250	19250	0
21	20231019	185100	2344794120	19250	19250	19250	19250	0
22	20231019	185000	2344794120	19250	19250	19250	19250	0
23	20231019	184900	2344794120	19250	19250	19250	19250	0
24	20231019	184800	2344794120	19250	19250	19250	19250	0
25	20231019	184700	2344794120	19250	19250	19250	19250	0
26	20231019	184600	2344794120	19250	19250	19250	19250	0
27	20231019	184500	2344794120	19250	19250	19250	19250	0
28	20231019	184400	2344794120	19250	19250	19250	19250	0
29	20231019	184300	2344794120	19250	19250	19250	19250	0
30	20231019	184200	2344794120	19250	19250	19250	19250	0
31	20231019	184100	2344794120	19250	19250	19250	19250	0
32	20231019	184000	2344794120	19250	19250	19250	19250	1297
33	20231019	183900	2344794120	19250	19250	19250	19250	0
34	20231019	183800	2344794120	19250	19250	19250	19250	0
35	20231019	183700	2344794120	19250	19250	19250	19250	0
36	20231019	183600	2344794120	19250	19250	19250	19250	0
37	20231019	183500	2344794120	19250	19250	19250	19250	0
38	20231019	183400	2344794120	19250	19250	19250	19250	0
39	20231019	183300	2344794120	19250	19250	19250	19250	0
40	20231019	183200	2344794120	19250	19250	19250	19250	0
41	20231019	183100	2344794120	19250	19250	19250	19250	0
42	20231019	183000	2344794120	19250	19250	19250	19250	0
43	20231019	182900	2344794120	19250	19250	19250	19250	0
44	20231019	182800	2344794120	19250	19250	19250	19250	0
45	20231019	182700	2344794120	19250	19250	19250	19250	0
46	20231019	182600	2344794120	19250	19250	19250	19250	0
47	20231019	182500	2344794120	19250	19250	19250	19250	0
48	20231019	182400	2344794120	19250	19250	19250	19250	0
49	20231019	182300	2344794120	19250	19250	19250	19250	0
50	20231019	182200	2344794120	19250	19250	19250	19250	0
51	20231019	182100	2344794120	19250	19250	19250	19250	0
52	20231019	182000	2344794120	19250	19250	19250	19250	0
53	20231019	181900	2344794120	19250	19250	19250	19250	0
54	20231019	181800	2344794120	19250	19250	19250	19250	0
55	20231019	181700	2344794120	19250	19250	19250	19250	0
56	20231019	181600	2344794120	19250	19250	19250	19250	0
57	20231019	181500	2344794120	19250	19250	19250	19250	0
58	20231019	181400	2344794120	19250	19250	19250	19250	0
59	20231019	181300	2344794120	19250	19250	19250	19250	0
60	20231019	181200	2344794120	19250	19250	19250	19250	0
61	20231019	181100	2344794120	19250	19250	19250	19250	0
62	20231019	181000	2344794120	19250	19250	19250	19250	1297
63	20231019	180900	2344794120	19250	19250	19250	19250	0
64	20231019	180800	2344794120	19250	19250	19250	19250	0
65	20231019	180700	2344794120	19250	19250	19250	19250	0
66	20231019	180600	2344794120	19250	19250	19250	19250	0
67	20231019	180500	2344794120	19250	19250	19250	19250	0
68	20231019	180400	2344794120	19250	19250	19250	19250	0
69	20231019	180300	2344794120	19250	19250	19250	19250	0
70	20231019	180200	2344794120	19250	19250	19250	19250	0
71	20231019	180100	2344794120	19250	19250	19250	19250	0
72	20231019	180000	2344794120	19250	19250	19250	19250	0
73	20231019	175900	2344794120	19250	19250	19250	19250	0
74	20231019	175800	2344794120	19250	19250	19250	19250	0
75	20231019	175700	2344794120	19250	19250	19250	19250	0
76	20231019	175600	2344794120	19250	19250	19250	19250	0
77	20231019	175500	2344794120	19250	19250	19250	19250	0
78	20231019	175400	2344794120	19250	19250	19250	19250	0
79	20231019	175300	2344794120	19250	19250	19250	19250	0
80	20231019	175200	2344794120	19250	19250	19250	19250	0
81	20231019	175100	2344794120	19250	19250	19250	19250	0
82	20231019	175000	2344794120	19250	19250	19250	19250	0
83	20231019	174900	2344794120	19250	19250	19250	19250	0
84	20231019	174800	2344794120	19250	19250	19250	19250	0
85	20231019	174700	2344794120	19250	19250	19250	19250	0
86	20231019	174600	2344794120	19250	19250	19250	19250	0
87	20231019	174500	2344794120	19250	19250	19250	19250	0
88	20231019	174400	2344794120	19250	19250	19250	19250	0
89	20231019	174300	2344794120	19250	19250	19250	19250	0
90	20231019	174200	2344794120	19250	19250	19250	19250	0
91	20231019	174100	2344794120	19250	19250	19250	19250	0
92	20231019	174000	2344794120	19250	19250	19250	19250	1297
93	20231019	173900	2344794120	19250	19250	19250	19250	0
94	20231019	173800	2344794120	19250	19250	19250	19250	0
95	20231019	173700	2344794120	19250	19250	19250	19250	0
96	20231019	173600	2344794120	19250	19250	19250	19250	0
97	20231019	173500	2344794120	19250	19250	19250	19250	0
98	20231019	173400	2344794120	19250	19250	19250	19250	0
99	20231019	173300	2344794120	19250	19250	19250	19250	0
100	20231019	173200	2344794120	19250	19250	19250	19250	0
101	20231019	173100	2344794120	19250	19250	19250	19250	0
102	20231019	173000	2344794120	19250	19250	19250	19250	0
103	20231019	172900	2344794120	19250	19250	19250	19250	0
104	20231019	172800	2344794120	19250	19250	19250	19250	0
105	20231019	172700	2344794120	19250	19250	19250	19250	0
106	20231019	172600	2344794120	19250	19250	19250	19250	0
107	20231019	172500	2344794120	19250	19250	19250	19250	0
108	20231019	172400	2344794120	19250	19250	19250	19250	0
109	20231019	172300	2344794120	19250	19250	19250	19250	0
110	20231019	172200	2344794120	19250	19250	19250	19250	0
111	20231019	172100	2344794120	19250	19250	19250	19250	0
112	20231019	172000	2344794120	19250	19250	19250	19250	0
113	20231019	171900	2344794120	19250	19250	19250	19250	0
114	20231019	171800	2344794120	19250	19250	19250	19250	0
115	20231019	171700	2344794120	19250	19250	19250	19250	0
116	20231019	171600	2344794120	19250	19250	19250	19250	0
117	20231019	171500	2344794120	19250	19250	19250	19250	0
118	20231019	171400	2344794120	19250	19250	19250	19250	0
119	20231019	171300	2344794120	19250	19250	19250	19250	0
120	20231019	171200	2344794120	19250	19250	19250	19250	0
121	20231019	171100	2344794120	19250	19250	19250	19250	0
122	20231019	171000	2344794120	19250	19250	19250	19250	1297
123	20231019	170900	2344794120	19250	19250	19250	19250	0
124	20231019	170800	2344794120	19250	19250	19250	19250	0
125	20231019	170700	2344794120	19250	19250	19250	19250	0
126	20231019	170600	2344794120	19250	19250	19250	19250	0
127	20231019	170500	2344794120	19250	19250	19250	19250	0
128	20231019	170400	2344794120	19250	19250	19250	19250	0
129	20231019	170300	2344794120	19250	19250	19250	19250	0
130	20231019	170200	2344794120	19250	19250	19250	19250	0
131	20231019	170100	2344794120	19250	19250	19250	19250	0
132	20231019	170000	2344794120	19250	19250	19250	19250	0
133	20231019	165900	2344794120	19250	19250	19250	19250	0
134	20231019	165800	2344794120	19250	19250	19250	19250	0
135	20231019	165700	2344794120	19250	19250	19250	19250	0
136	20231019	165600	2344794120	19250	19250	19250	19250	0
137	20231019	165500	2344794120	19250	19250	19250	19250	0
138	20231019	165400	2344794120	19250	19250	19250	19250	0
139	20231019	165300	2344794120	19250	19250	19250	19250	0
140	20231019	165200	2344794120	19250	19250	19250	19250	0
141	20231019	165100	2344794120	19250	19250	19250	19250	0
142	20231019	165000	2344794120	19250	19250	19250	19250	0
143	20231019	164900	2344794120	19250	19250	19250	19250	0
144	20231019	164800	2344794120	19250	19250	19250	19250	0
145	20231019	164700	2344794120	19250	19250	19250	19250	0
146	20231019	164600	2344794120	19250	19250	19250	19250	0
147	20231019	164500	2344794120	19250	19250	19250	19250	0
148	20231019	164400	2344794120	19250	19250	19250	19250	0
149	20231019	164300	2344794120	19250	19250	19250	19250	0
150	20231019	164200	2344794120	19250	19250	19250	19250	0
151	20231019	164100	2344794120	19250	19250	19250	19250	0
152	20231019	164000	2344794120	19250	19250	19250	19250	1297
153	20231019	163900	2344794120	19250	19250	19250	19250	0
154	20231019	163800	2344794120	19250	19250	19250	19250	0
155	20231019	163700	2344794120	19250	19250	19250	19250	0
156	20231019	163600	2344794120	19250	19250	19250	19250	0
157	20231019	163500	2344794120	19250	19250	19250	19250	0
158	20231019	163400	2344794120	19250	19250	19250	19250	0
159	20231019	163300	2344794120	19250	19250	19250	19250	0
160	20231019	163200	2344794120	19250	19250	19250	19250	0
161	20231019	163100	2344794120	19250	19250	19250	19250	0
162	20231019	163000	2344794120	19250	19250	19250	19250	0
163	20231019	162900	2344794120	19250	19250	19250	19250	0
164	20231019	162800	2344794120	19250	19250	19250	19250	0
165	20231019	162700	2344794120	19250	19250	19250	19250	0
166	20231019	162600	2344794120	19250	19250	19250	19250	0
167	20231019	162500	2344794120	19250	19250	19250	19250	0
168	20231019	162400	2344794120	19250	19250	19250	19250	0
169	20231019	162300	2344794120	19250	19250	19250	19250	0
170	20231019	162200	2344794120	19250	19250	19250	19250	0
171	20231019	162100	2344794120	19250	19250	19250	19250	0
172	20231019	162000	2344794120	19250	19250	19250	19250	0
173	20231019	161900	2344794120	19250	19250	19250	19250	0
174	20231019	161800	2344794120	19250	19250	19250	19250	0
175	20231019	161700	2344794120	19250	19250	19250	19250	0
176	20231019	161600	2344794120	19250	19250	19250	19250	0
177	20231019	161500	2344794120	19250	19250	19250	19250	0
178	20231019	161400	2344794120	19250	19250	19250	19250	0
179	20231019	161300	2344794120	19250	19250	19250	19250	0
180	20231019	161200	2344794120	19250	19250	19250	19250	0
181	20231019	161100	2344794120	19250	19250	19250	19250	0
182	20231019	161000	2344794120	19250	19250	19250	19250	1297
183	20231019	160900	2344794120	19250	19250	19250	19250	0
184	20231019	160800	2344794120	19250	19250	19250	19250	0
185	20231019	160700	2344794120	19250	19250	19250	19250	0
186	20231019	160600	2344794120	19250	19250	19250	19250	0
187	20231019	160500	2344794120	19250	19250	19250	19250	0
188	20231019	160400	2344794120	19250	19250	19250	19250	0
189	20231019	160300	2344794120	19250	19250	19250	19250	0
190	20231019	160200	2344794120	19250	19250	19250	19250	0
191	20231019	160100	2344794120	19250	19250	19250	19250	0
192	20231019	160000	2344794120	19250	19250	19250	19250	0
193	20231019	155900	2344794120	19250	19250	19250	19250	0
194	20231019	155800	2344794120	19250	19250	19250	19250	0
195	20231019	155700	2344794120	19250	19250	19250	19250	0
196	20231019	155600	2344794120	19250	19250	19250	19250	0
197	20231019	155500	2344794120	19250	19250	19250	19250	0
198	20231019	155400	2344794120	19250	19250	19250	19250	0
199	20231019	155300	2344794120	19250	19250	19250	19250	0
200	20231019	155200	2344794120	19250	19250	19250	19250	0
201	20231019	155100	2344794120	19250	19250	19250	19250	0
202	20231019	155000	2344794120	19250	19250	19250	19250	0
203	20231019	154900	2344794120	19250	19250	19250	19250	0
204	20231019	154800	2344794120	19250	19250	19250	19250	0
205	20231019	154700	2344794120	19250	19250	19250	19250	0
206	20231019	154600	2344794120	19250	19250	19250	19250	0
207	20231019	154500	2344794120	19250	19250	19250	19250	0
208	20231019	154400	2344794120	19250	19250	19250	19250	0
209	20231019	154300	2344794120	19250	19250	19250	19250	0
210	20231019	154200	2344794120	19250	19250	19250	19250	0
211	20231019	154100	2344794120	19250	19250	19250	19250	0
212	20231019	154000	2344794120	19250	19250	19250	19250	1297
213	20231019	153900	2344794120	19250	19250	19250	19250	0
214	20231019	153800	2344794120	19250	19250	19250	19250	0
215	20231019	153700	2344794120	19250	19250	19250	19250	0
216	20231019	153600	2344794120	19250	19250	19250	19250	0
217	20231019	153500	2344794120	19250	19250	19250	19250	0
218	20231019	153400	2344794120	19250	19250	19250	19250	0
219	20231019	153300	2344794120	19250	19250	19250	19250	0
220	20231019	153200	2344794120	19250	19250	19250	19250	0
221	20231019	153100	2344794120	19250	19250	19250	19250	0
222	20231019	153000	2344794120	19250	19250	19250	19250	1297
223	20231019	152900	2319826870	19340	19340	19340	19340	0
224	20231019	152800	2319826870	19340	19340	19340	19340	0
225	20231019	152700	2319826870	19340	19340	19340	19340	0
226	20231019	152600	2319826870	19340	19340	19340	19340	0
227	20231019	152500	2319826870	19340	19340	19340	19340	0
228	20231019	152400	2319826870	19340	19340	19340	19340	0
229	20231019	152300	2319826870	19340	19340	19340	19340	0
230	20231019	152200	2319826870	19340	19340	19340	19340	0
231	20231019	152100	2319826870	19340	19340	19340	19340	0
232	20231019	152000	2319826870	19340	19340	19340	19340	0
233	20231019	151900	2319826870	19340	19350	19350	19340	357
234	20231019	151800	2312921650	19350	19290	19350	19290	770
235	20231019	151700	2298049540	19270	19270	19270	19260	441
236	20231019	151600	2289552740	19270	19220	19270	19220	525
237	20231019	151500	2279450320	19220	19220	19230	19220	267
238	20231019	151400	2274317450	19230	19240	19240	19220	635
239	20231019	151300	2262106730	19250	19240	19250	19240	96
240	20231019	151200	2260259240	19240	19260	19260	19240	267
241	20231019	151100	2255120360	19260	19260	19260	19250	31
242	20231019	151000	2254523360	19260	19250	19260	19250	217
243	20231019	150900	2250345840	19260	19260	19260	19260	38
244	20231019	150800	2249613960	19260	19260	19260	19260	49
245	20231019	150700	2248670220	19260	19260	19260	19260	37
246	20231019	150600	2247957600	19260	19250	19260	19250	248
247	20231019	150500	2243183420	19260	19260	19260	19250	76
248	20231019	150400	2241720160	19260	19260	19260	19260	159
249	20231019	150300	2238657820	19260	19260	19260	19250	110
250	20231019	150200	2236539820	19260	19260	19260	19260	42
251	20231019	150100	2235730900	19260	19260	19260	19250	233
252	20231019	150000	2231245330	19250	19250	19250	19240	179
253	20231019	145900	2227799960	19260	19270	19270	19260	45
254	20231019	145800	2226933220	19280	19310	19310	19280	161
255	20231019	145700	2223825850	19310	19230	19330	19230	2104
256	20231019	145600	2183274220	19220	19220	19220	19220	272
257	20231019	145500	2178046380	19220	19230	19230	19220	55
258	20231019	145400	2176989130	19230	19230	19230	19230	4
259	20231019	145300	2176912210	19230	19220	19230	19220	388
260	20231019	145200	2169453490	19220	19220	19220	19220	0
261	20231019	145100	2169453490	19220	19200	19220	19200	466
262	20231019	145000	2160501620	19210	19220	19220	19190	345
263	20231019	144900	2153877450	19220	19210	19220	19210	276
264	20231019	144800	2148573730	19220	19200	19220	19200	252
265	20231019	144700	2143731970	19190	19220	19220	19190	253
266	20231019	144600	2138875310	19200	19240	19250	19200	310
267	20231019	144500	2132918880	19230	19210	19230	19210	86
268	20231019	144400	2131266210	19210	19210	19210	19200	497
269	20231019	144300	2121722170	19210	19230	19230	19210	899
270	20231019	144200	2104435640	19240	19240	19240	19240	265
271	20231019	144100	2099337040	19260	19240	19260	19240	197
272	20231019	144000	2095545880	19240	19240	19240	19240	162
273	20231019	143900	2092429000	19230	19230	19230	19230	8
274	20231019	143800	2092275160	19230	19280	19280	19210	516
275	20231019	143700	2082339140	19300	19320	19320	19300	17
276	20231019	143600	2082010760	19280	19280	19350	19270	1051
277	20231019	143500	2061722420	19280	19280	19280	19280	1
278	20231019	143400	2061703140	19270	19280	19280	19270	314
279	20231019	143300	2055649230	19280	19260	19280	19260	222
280	20231019	143200	2051372430	19260	19240	19260	19240	296
281	20231019	143100	2045675240	19240	19250	19250	19240	27
282	20231019	143000	2045155690	19240	19240	19240	19240	360
283	20231019	142900	2038229290	19240	19240	19240	19240	0
284	20231019	142800	2038229290	19240	19240	19240	19240	49
285	20231019	142700	2037286530	19240	19240	19240	19240	58
286	20231019	142600	2036170610	19250	19240	19250	19240	239
287	20231019	142500	2031570870	19240	19230	19250	19230	107
288	20231019	142400	2029512190	19240	19240	19240	19240	1
289	20231019	142300	2029492950	19240	19250	19250	19240	290
290	20231019	142200	2023911870	19260	19260	19260	19260	2
291	20231019	142100	2023873350	19260	19260	19260	19260	77
292	20231019	142000	2022390330	19250	19250	19250	19250	456
293	20231019	141900	2013612330	19250	19250	19270	19250	329
294	20231019	141800	2007273830	19250	19250	19250	19250	0
295	20231019	141700	2007273830	19250	19240	19250	19240	214
296	20231019	141600	2003156240	19240	19240	19240	19240	12
297	20231019	141500	2002925360	19240	19240	19240	19240	95
298	20231019	141400	2001097560	19240	19240	19240	19240	0
299	20231019	141300	2001097560	19240	19240	19240	19240	7
300	20231019	141200	2000962880	19230	19230	19230	19230	83
301	20231019	141100	1999366790	19240	19210	19260	19210	810
302	20231019	141000	1983783000	19210	19210	19210	19210	82
303	20231019	140900	1982207780	19210	19200	19210	19200	128
304	20231019	140800	1979749180	19200	19210	19210	19200	255
305	20231019	140700	1974850870	19220	19200	19220	19200	562
306	20231019	140600	1964053660	19210	19210	19210	19210	36
307	20231019	140500	1963362100	19210	19210	19210	19210	3
308	20231019	140400	1963304470	19210	19210	19210	19210	1
309	20231019	140300	1963285260	19210	19210	19210	19210	10
310	20231019	140200	1963093160	19210	19210	19210	19210	36
311	20231019	140100	1962401600	19200	19200	19200	19200	0
312	20231019	140000	1962401600	19200	19200	19200	19200	20
313	20231019	135900	1962017600	19210	19200	19210	19200	269
314	20231019	135800	1956852300	19190	19190	19190	19180	127
315	20231019	135700	1954415180	19190	19190	19190	19190	72
316	20231019	135600	1953033500	19180	19200	19200	19180	32
317	20231019	135500	1952419140	19190	19180	19190	19180	109
318	20231019	135400	1950327440	19200	19200	19200	19200	0
319	20231019	135300	1950327440	19200	19190	19200	19180	482
320	20231019	135200	1941079270	19180	19200	19200	19180	66
321	20231019	135100	1939812740	19210	19210	19210	19210	543
322	20231019	135000	1929381710	19210	19200	19220	19200	690
323	20231019	134900	1916126550	19200	19160	19200	19160	894
324	20231019	134800	1898979040	19160	19130	19160	19130	825
325	20231019	134700	1883183860	19130	19130	19130	19130	61
326	20231019	134600	1882016930	19130	19130	19130	19130	197
327	20231019	134500	1878248320	19130	19130	19130	19130	852
328	20231019	134400	1861949560	19130	19130	19130	19130	108
329	20231019	134300	1859883520	19140	19140	19140	19140	75
330	20231019	134200	1858448020	19140	19130	19140	19130	64
331	20231019	134100	1857223660	19140	19140	19140	19140	348
332	20231019	134000	1850562940	19150	19150	19150	19150	0
333	20231019	133900	1850562940	19150	19140	19150	19140	22
334	20231019	133800	1850141790	19140	19140	19150	19140	185
335	20231019	133700	1846600870	19140	19140	19140	19140	50
336	20231019	133600	1845643870	19140	19140	19140	19140	9
337	20231019	133500	1845471610	19140	19140	19140	19140	184
338	20231019	133400	1841949850	19150	19150	19150	19150	0
339	20231019	133300	1841949850	19150	19150	19150	19150	0
340	20231019	133200	1841949850	19150	19150	19150	19150	4
341	20231019	133100	1841873250	19150	19140	19150	19140	227
342	20231019	133000	1837527890	19150	19150	19150	19150	0
343	20231019	132900	1837527890	19150	19150	19150	19150	0
344	20231019	132800	1837527890	19150	19150	19150	19140	120
345	20231019	132700	1835230930	19150	19150	19150	19140	671
346	20231019	132600	1822384440	19170	19170	19170	19170	9
347	20231019	132500	1822211910	19160	19160	19170	19160	415
348	20231019	132400	1814260440	19160	19160	19160	19160	10
349	20231019	132300	1814068840	19160	19160	19160	19160	0
350	20231019	132200	1814068840	19160	19160	19160	19160	9
351	20231019	132100	1813896400	19160	19170	19170	19160	111
352	20231019	132000	1811769530	19170	19160	19170	19160	258
353	20231019	131900	1806825890	19160	19160	19160	19160	29
354	20231019	131800	1806270250	19160	19150	19160	19150	258
355	20231019	131700	1801329170	19160	19170	19170	19160	324
356	20231019	131600	1795121300	19170	19170	19170	19170	186
357	20231019	131500	1791555680	19160	19160	19160	19160	1
358	20231019	131400	1791536520	19160	19160	19160	19160	409
359	20231019	131300	1783700080	19160	19160	19160	19160	11
360	20231019	131200	1783489320	19160	19160	19160	19150	249
361	20231019	131100	1778720190	19170	19160	19170	19160	130
362	20231019	131000	1776229380	19160	19160	19160	19160	13
363	20231019	130900	1775980300	19170	19170	19170	19170	0
364	20231019	130800	1775980300	19170	19160	19170	19160	321
365	20231019	130700	1769829880	19160	19160	19160	19160	79
366	20231019	130600	1768316240	19190	19190	19190	19190	0
367	20231019	130500	1768316240	19190	19190	19190	19190	0
368	20231019	130400	1768316240	19190	19190	19190	19190	0
369	20231019	130300	1768316240	19190	19190	19190	19190	0
370	20231019	130200	1768316240	19190	19190	19190	19190	0
371	20231019	130100	1768316240	19190	19180	19190	19180	79
372	20231019	130000	1766801000	19180	19170	19180	19170	140
373	20231019	125900	1764116370	19180	19190	19190	19180	82
374	20231019	125800	1762543580	19190	19200	19200	19190	73
375	20231019	125700	1761142700	19200	19200	19200	19200	2
376	20231019	125600	1761104300	19200	19210	19210	19190	78
377	20231019	125500	1759607310	19210	19210	19210	19210	1
378	20231019	125400	1759588100	19200	19190	19210	19190	255
379	20231019	125300	1754691870	19180	19200	19200	19180	182
380	20231019	125200	1751199110	19200	19190	19200	19190	2
381	20231019	125100	1751160720	19190	19190	19200	19190	81
382	20231019	125000	1749606250	19190	19190	19190	19190	0
383	20231019	124900	1749606250	19190	19160	19190	19150	110
384	20231019	124800	1747498410	19160	19160	19160	19160	1
385	20231019	124700	1747479250	19160	19150	19160	19150	10
386	20231019	124600	1747287660	19150	19150	19150	19150	60
387	20231019	124500	1746138660	19140	19150	19150	19140	154
388	20231019	124400	1743190560	19150	19150	19150	19150	29
389	20231019	124300	1742635210	19150	19150	19150	19150	2
390	20231019	124200	1742596910	19140	19150	19150	19140	46
391	20231019	124100	1741716360	19150	19150	19150	19150	31
392	20231019	124000	1741122710	19140	19140	19140	19140	3
393	20231019	123900	1741065290	19150	19150	19150	19130	563
394	20231019	123800	1730289430	19140	19150	19150	19140	179
395	20231019	123700	1726863300	19140	19140	19140	19140	690
396	20231019	123600	1713656700	19150	19150	19150	19150	3
397	20231019	123500	1713599250	19150	19140	19150	19140	127
398	20231019	123400	1711167950	19140	19140	19150	19140	105
399	20231019	123300	1709158210	19150	19150	19150	19150	4
400	20231019	123200	1709081610	19160	19160	19160	19150	14
401	20231019	123100	1708813440	19160	19200	19200	19160	216
402	20231019	123000	1704672700	19210	19180	19210	19180	212
403	20231019	122900	1700603780	19180	19170	19180	19170	101
404	20231019	122800	1698667600	19170	19160	19170	19150	1496
405	20231019	122700	1670014410	19160	19160	19160	19150	151
406	20231019	122600	1667122450	19160	19160	19160	19160	63
407	20231019	122500	1665915370	19160	19170	19170	19160	236
408	20231019	122400	1661393030	19170	19160	19180	19160	214
409	20231019	122300	1657292420	19160	19170	19170	19160	266
410	20231019	122200	1652194200	19160	19180	19180	19160	22
411	20231019	122100	1651772520	19190	19200	19200	19190	229
412	20231019	122000	1647376210	19210	19220	19220	19210	845
413	20231019	121900	1631143680	19210	19230	19240	19210	431
414	20231019	121800	1622860180	19240	19210	19240	19210	469
415	20231019	121700	1613848310	19210	19210	19210	19210	2
416	20231019	121600	1613809890	19210	19210	19210	19210	3
417	20231019	121500	1613752260	19210	19210	19210	19210	101
418	20231019	121400	1611812050	19200	19200	19200	19200	190
419	20231019	121300	1608164050	19210	19200	19210	19200	21
420	20231019	121200	1607760840	19200	19200	19200	19200	121
421	20231019	121100	1605437640	19200	19190	19200	19190	70
422	20231019	121000	1604094020	19190	19180	19190	19160	555
423	20231019	120900	1593458040	19170	19170	19180	19170	17
424	20231019	120800	1593132130	19180	19210	19210	19170	7
425	20231019	120700	1592997860	19210	19210	19220	19210	31
426	20231019	120600	1592402320	19210	19230	19230	19210	272
427	20231019	120500	1587174510	19220	19220	19230	19220	201
428	20231019	120400	1583311280	19240	19180	19240	19180	666
429	20231019	120300	1570520870	19190	19170	19190	19160	362
430	20231019	120200	1563582420	19170	19170	19170	19170	200
431	20231019	120100	1559748420	19180	19190	19190	19180	75
432	20231019	120000	1558309830	19180	19180	19180	19180	58
433	20231019	115900	1557197390	19180	19180	19180	19180	40
434	20231019	115800	1556430190	19190	19180	19190	19180	52
435	20231019	115700	1555432810	19180	19200	19200	19180	478
436	20231019	115600	1546259690	19200	19200	19200	19190	40
437	20231019	115500	1545491790	19200	19190	19200	19190	37
438	20231019	115400	1544781740	19200	19200	19200	19200	2
439	20231019	115300	1544743340	19200	19200	19200	19200	4
440	20231019	115200	1544666540	19210	19200	19210	19200	269
441	20231019	115100	1539499550	19190	19190	19190	19190	52
442	20231019	115000	1538501670	19190	19190	19190	19190	10
443	20231019	114900	1538309770	19190	19180	19190	19180	16
444	20231019	114800	1538002770	19190	19210	19210	19190	117
445	20231019	114700	1535757520	19210	19210	19210	19210	1
446	20231019	114600	1535738310	19200	19190	19200	19180	142
447	20231019	114500	1533014580	19190	19210	19210	19190	415
448	20231019	114400	1525046980	19210	19220	19220	19210	379
449	20231019	114300	1517766370	19220	19210	19220	19210	558
450	20231019	114200	1507047110	19210	19230	19230	19210	483
451	20231019	114100	1497765240	19220	19220	19220	19220	124
452	20231019	114000	1495381960	19220	19220	19220	19220	82
453	20231019	113900	1493805920	19220	19210	19220	19210	129
454	20231019	113800	1491327810	19220	19200	19230	19200	305
455	20231019	113700	1485467780	19200	19200	19200	19200	1
456	20231019	113600	1485448580	19200	19200	19200	19200	120
457	20231019	113500	1483144580	19210	19200	19230	19170	333
458	20231019	113400	1476757430	19240	19220	19240	19220	189
459	20231019	113300	1473124790	19240	19200	19240	19200	128
460	20231019	113200	1470667150	19200	19190	19200	19190	9
461	20231019	113100	1470494400	19190	19190	19190	19190	45
462	20231019	113000	1469630850	19200	19210	19210	19200	72
463	20231019	112900	1468248430	19210	19220	19220	19200	102
464	20231019	112800	1466290000	19220	19210	19220	19210	30
465	20231019	112700	1465713410	19200	19210	19210	19180	714
466	20231019	112600	1452012330	19200	19250	19260	19200	278
467	20231019	112500	1446660940	19260	19240	19260	19240	295
468	20231019	112400	1440982350	19230	19250	19250	19230	83
469	20231019	112300	1439384840	19260	19190	19270	19190	881
470	20231019	112200	1422459620	19200	19200	19200	19200	52
471	20231019	112100	1421461220	19200	19200	19210	19200	57
472	20231019	112000	1420366810	19200	19190	19210	19190	737
473	20231019	111900	1406221210	19190	19210	19210	19190	965
474	20231019	111800	1387689590	19220	19220	19220	19220	3
475	20231019	111700	1387631930	19220	19220	19220	19210	7
476	20231019	111600	1387497440	19230	19240	19240	19230	4
477	20231019	111500	1387420500	19230	19220	19230	19220	38
478	20231019	111400	1386689770	19220	19220	19220	19220	2
479	20231019	111300	1386651330	19220	19270	19270	19210	100
480	20231019	111200	1384729120	19280	19320	19320	19280	134
481	20231019	111100	1382142210	19310	19320	19320	19310	40
482	20231019	111000	1381369710	19320	19320	19320	19320	1
483	20231019	110900	1381350390	19310	19260	19310	19260	306
484	20231019	110800	1375448350	19250	19250	19250	19250	30
485	20231019	110700	1374870850	19250	19260	19260	19250	21
486	20231019	110600	1374466580	19260	19250	19260	19250	50
487	20231019	110500	1373503930	19250	19260	19260	19250	51
488	20231019	110400	1372522170	19250	19240	19250	19240	215
489	20231019	110300	1368383530	19250	19220	19250	19220	360
490	20231019	110200	1361463160	19220	19210	19220	19210	196
491	20231019	110100	1357697950	19210	19210	19210	19210	2
492	20231019	110000	1357659530	19210	19240	19240	19210	115
493	20231019	105900	1355450130	19240	19250	19250	19240	108
494	20231019	105800	1353371520	19260	19260	19260	19260	10
495	20231019	105700	1353178920	19250	19250	19250	19250	1
496	20231019	105600	1353159670	19240	19250	19250	19240	36
497	20231019	105500	1352467010	19250	19240	19250	19240	52
498	20231019	105400	1351466520	19260	19260	19260	19260	2
499	20231019	105300	1351428000	19210	19210	19210	19200	807
500	20231019	105200	1335931840	19200	19200	19210	19200	49
501	20231019	105100	1334991010	19200	19200	19210	19200	18
502	20231019	105000	1334645400	19200	19210	19210	19200	90
503	20231019	104900	1332916850	19210	19220	19220	19210	416
504	20231019	104800	1324924070	19230	19250	19250	19220	175
505	20231019	104700	1321556460	19250	19250	19260	19250	285
506	20231019	104600	1316070130	19260	19260	19260	19250	38
507	20231019	104500	1315338540	19260	19260	19260	19250	67
508	20231019	104400	1314048400	19260	19250	19260	19250	153
509	20231019	104300	1311102770	19260	19250	19260	19250	166
510	20231019	104200	1307907200	19260	19270	19270	19260	105
511	20231019	104100	1305884850	19270	19290	19290	19270	580
512	20231019	104000	1294702460	19290	19310	19310	19290	540
513	20231019	103900	1284278000	19320	19340	19340	19320	139
514	20231019	103800	1281590210	19350	19360	19360	19350	39
515	20231019	103700	1280835430	19360	19370	19370	19360	42
516	20231019	103600	1280022300	19380	19350	19380	19350	79
517	20231019	103500	1278492590	19350	19340	19350	19340	103
518	20231019	103400	1276500540	19340	19340	19340	19340	0
519	20231019	103300	1276500540	19340	19350	19350	19340	83
520	20231019	103200	1274894700	19350	19350	19350	19350	0
521	20231019	103100	1274894700	19350	19350	19350	19350	1
522	20231019	103000	1274875350	19340	19340	19340	19340	12
523	20231019	102900	1274643270	19340	19340	19340	19340	6
524	20231019	102800	1274527230	19340	19350	19390	19330	2612
525	20231019	102700	1223999080	19350	19350	19350	19350	5
526	20231019	102600	1223902330	19350	19350	19360	19340	93
527	20231019	102500	1222103560	19340	19370	19370	19340	124
528	20231019	102400	1219703020	19380	19390	19390	19380	24
529	20231019	102300	1219237790	19390	19400	19400	19390	63
530	20231019	102200	1218015610	19410	19400	19410	19400	26
531	20231019	102100	1217511200	19400	19430	19430	19400	180
532	20231019	102000	1214016000	19450	19340	19460	19340	646
533	20231019	101900	1201496860	19340	19260	19340	19250	539
534	20231019	101800	1191098740	19280	19290	19290	19280	32
535	20231019	101700	1190481660	19300	19250	19300	19250	202
536	20231019	101600	1186586110	19270	19220	19270	19220	166
537	20231019	101500	1183391640	19230	19260	19270	19230	29
538	20231019	101400	1182833320	19270	19270	19280	19270	56
539	20231019	101300	1181754190	19280	19250	19280	19250	95
540	20231019	101200	1179924290	19260	19210	19260	19210	142
541	20231019	101100	1177193330	19210	19210	19210	19210	23
542	20231019	101000	1176751500	19210	19210	19210	19210	24
543	20231019	100900	1176290460	19210	19210	19210	19210	304
544	20231019	100800	1170450620	19210	19230	19230	19210	16
545	20231019	100700	1170143240	19210	19220	19250	19210	523
546	20231019	100600	1160091800	19220	19250	19250	19220	322
547	20231019	100500	1153899330	19250	19260	19260	19250	148
548	20231019	100400	1151049870	19270	19240	19270	19240	312
549	20231019	100300	1145042570	19230	19280	19280	19230	263
550	20231019	100200	1139982580	19280	19260	19290	19260	285
551	20231019	100100	1134488960	19250	19210	19250	19200	465
552	20231019	100000	1125547240	19210	19210	19230	19210	481
553	20231019	095900	1116306650	19210	19200	19210	19200	90
554	20231019	095800	1114578460	19200	19200	19200	19200	11
555	20231019	095700	1114367260	19200	19180	19200	19160	392
556	20231019	095600	1106850060	19190	19160	19190	19160	88
557	20231019	095500	1105162390	19170	19160	19170	19160	9
558	20231019	095400	1104989920	19160	19160	19160	19160	12
559	20231019	095300	1104760000	19160	19160	19170	19160	16
560	20231019	095200	1104453430	19160	19140	19160	19140	256
561	20231019	095100	1099549400	19150	19150	19150	19150	0
562	20231019	095000	1099549400	19150	19150	19150	19150	631
563	20231019	094900	1087465750	19150	19170	19170	19150	89
564	20231019	094800	1085760720	19170	19180	19180	19160	413
565	20231019	094700	1077843800	19170	19180	19180	19170	585
566	20231019	094600	1066629230	19170	19150	19170	19150	138
567	20231019	094500	1063984790	19140	19130	19140	19130	659
568	20231019	094400	1051374690	19140	19160	19160	19130	212
569	20231019	094300	1047316510	19160	19150	19170	19150	335
570	20231019	094200	1040897190	19130	19120	19130	19120	269
571	20231019	094100	1035751520	19120	19110	19120	19110	59
572	20231019	094000	1034623860	19100	19100	19100	19090	277
573	20231019	093900	1029333750	19110	19120	19120	19100	312
574	20231019	093800	1023373530	19120	19080	19120	19080	260
575	20231019	093700	1018404520	19080	19080	19080	19080	1708
576	20231019	093600	985815880	19090	19120	19120	19090	621
577	20231019	093500	973953980	19130	19120	19130	19120	59
578	20231019	093400	972825830	19120	19110	19130	19110	379
579	20231019	093300	965581660	19110	19100	19110	19100	69
580	20231019	093200	964263470	19100	19090	19110	19090	170
581	20231019	093100	961017450	19090	19080	19090	19070	497
582	20231019	093000	951536530	19080	19110	19110	19070	601
583	20231019	092900	940069080	19110	19080	19110	19080	394
584	20231019	092800	932544190	19080	19080	19080	19070	104
585	20231019	092700	930559880	19070	19100	19100	19070	849
586	20231019	092600	914361230	19100	19090	19100	19090	352
587	20231019	092500	907638470	19090	19080	19090	19080	281
588	20231019	092400	902275850	19080	19080	19080	19080	121
589	20231019	092300	899967170	19080	19070	19080	19070	347
590	20231019	092200	893347890	19060	19070	19080	19060	1077
591	20231019	092100	872812880	19060	19090	19100	19060	918
592	20231019	092000	855297010	19090	19080	19090	19070	1166
593	20231019	091900	833052430	19070	19130	19130	19060	7791
594	20231019	091800	684280920	19130	19140	19140	19130	771
595	20231019	091700	669526840	19160	19140	19160	19140	359
596	20231019	091600	662653010	19130	19140	19140	19130	266
597	20231019	091500	657563610	19130	19160	19160	19130	4219
598	20231019	091400	576787600	19170	19160	19170	19150	511
599	20231019	091300	566997480	19160	19250	19250	19160	3430
600	20231019	091200	501188060	19250	19210	19250	19210	771
601	20231019	091100	486365750	19210	19200	19210	19200	64
602	20231019	091000	485136850	19200	19190	19210	19190	1255
603	20231019	090900	461038780	19180	19170	19180	19170	400
604	20231019	090800	453368250	19160	19200	19200	19150	2958
605	20231019	090700	396673330	19190	19190	19220	19190	598
606	20231019	090600	385190670	19190	19210	19220	19180	4694
607	20231019	090500	295062680	19210	19220	19230	19200	1158
608	20231019	090400	272809770	19220	19330	19330	19200	7916
609	20231019	090300	120229290	19340	19370	19370	19310	820
610	20231019	090200	104381710	19370	19420	19420	19350	1322
611	20231019	090100	78753050	19420	19420	19430	19390	315
612	20231019	090000	72640760	19420	19420	19490	19400	3715