KissMeData/089980/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	194300	1296764930	18830	18830	18830	18830	1114
3	20231023	194200	1296764930	18830	18830	18830	18830	0
4	20231023	194100	1296764930	18830	18830	18830	18830	0
5	20231023	194000	1296764930	18830	18830	18830	18830	0
6	20231023	193900	1296764930	18830	18830	18830	18830	0
7	20231023	193800	1296764930	18830	18830	18830	18830	0
8	20231023	193700	1296764930	18830	18830	18830	18830	0
9	20231023	193600	1296764930	18830	18830	18830	18830	0
10	20231023	193500	1296764930	18830	18830	18830	18830	0
11	20231023	193400	1296764930	18830	18830	18830	18830	0
12	20231023	193300	1296764930	18830	18830	18830	18830	0
13	20231023	193200	1296764930	18830	18830	18830	18830	0
14	20231023	193100	1296764930	18830	18830	18830	18830	0
15	20231023	193000	1296764930	18830	18830	18830	18830	0
16	20231023	192900	1296764930	18830	18830	18830	18830	0
17	20231023	192800	1296764930	18830	18830	18830	18830	0
18	20231023	192700	1296764930	18830	18830	18830	18830	0
19	20231023	192600	1296764930	18830	18830	18830	18830	0
20	20231023	192500	1296764930	18830	18830	18830	18830	0
21	20231023	192400	1296764930	18830	18830	18830	18830	0
22	20231023	192300	1296764930	18830	18830	18830	18830	0
23	20231023	192200	1296764930	18830	18830	18830	18830	0
24	20231023	192100	1296764930	18830	18830	18830	18830	0
25	20231023	192000	1296764930	18830	18830	18830	18830	0
26	20231023	191900	1296764930	18830	18830	18830	18830	0
27	20231023	191800	1296764930	18830	18830	18830	18830	0
28	20231023	191700	1296764930	18830	18830	18830	18830	0
29	20231023	191600	1296764930	18830	18830	18830	18830	0
30	20231023	191500	1296764930	18830	18830	18830	18830	0
31	20231023	191400	1296764930	18830	18830	18830	18830	0
32	20231023	191300	1296764930	18830	18830	18830	18830	1114
33	20231023	191200	1296764930	18830	18830	18830	18830	0
34	20231023	191100	1296764930	18830	18830	18830	18830	0
35	20231023	191000	1296764930	18830	18830	18830	18830	0
36	20231023	190900	1296764930	18830	18830	18830	18830	0
37	20231023	190800	1296764930	18830	18830	18830	18830	0
38	20231023	190700	1296764930	18830	18830	18830	18830	0
39	20231023	190600	1296764930	18830	18830	18830	18830	0
40	20231023	190500	1296764930	18830	18830	18830	18830	0
41	20231023	190400	1296764930	18830	18830	18830	18830	0
42	20231023	190300	1296764930	18830	18830	18830	18830	0
43	20231023	190200	1296764930	18830	18830	18830	18830	0
44	20231023	190100	1296764930	18830	18830	18830	18830	0
45	20231023	190000	1296764930	18830	18830	18830	18830	0
46	20231023	185900	1296764930	18830	18830	18830	18830	0
47	20231023	185800	1296764930	18830	18830	18830	18830	0
48	20231023	185700	1296764930	18830	18830	18830	18830	0
49	20231023	185600	1296764930	18830	18830	18830	18830	0
50	20231023	185500	1296764930	18830	18830	18830	18830	0
51	20231023	185400	1296764930	18830	18830	18830	18830	0
52	20231023	185300	1296764930	18830	18830	18830	18830	0
53	20231023	185200	1296764930	18830	18830	18830	18830	0
54	20231023	185100	1296764930	18830	18830	18830	18830	0
55	20231023	185000	1296764930	18830	18830	18830	18830	0
56	20231023	184900	1296764930	18830	18830	18830	18830	0
57	20231023	184800	1296764930	18830	18830	18830	18830	0
58	20231023	184700	1296764930	18830	18830	18830	18830	0
59	20231023	184600	1296764930	18830	18830	18830	18830	0
60	20231023	184500	1296764930	18830	18830	18830	18830	0
61	20231023	184400	1296764930	18830	18830	18830	18830	0
62	20231023	184300	1296764930	18830	18830	18830	18830	1114
63	20231023	184200	1296764930	18830	18830	18830	18830	0
64	20231023	184100	1296764930	18830	18830	18830	18830	0
65	20231023	184000	1296764930	18830	18830	18830	18830	0
66	20231023	183900	1296764930	18830	18830	18830	18830	0
67	20231023	183800	1296764930	18830	18830	18830	18830	0
68	20231023	183700	1296764930	18830	18830	18830	18830	0
69	20231023	183600	1296764930	18830	18830	18830	18830	0
70	20231023	183500	1296764930	18830	18830	18830	18830	0
71	20231023	183400	1296764930	18830	18830	18830	18830	0
72	20231023	183300	1296764930	18830	18830	18830	18830	0
73	20231023	183200	1296764930	18830	18830	18830	18830	0
74	20231023	183100	1296764930	18830	18830	18830	18830	0
75	20231023	183000	1296764930	18830	18830	18830	18830	0
76	20231023	182900	1296764930	18830	18830	18830	18830	0
77	20231023	182800	1296764930	18830	18830	18830	18830	0
78	20231023	182700	1296764930	18830	18830	18830	18830	0
79	20231023	182600	1296764930	18830	18830	18830	18830	0
80	20231023	182500	1296764930	18830	18830	18830	18830	0
81	20231023	182400	1296764930	18830	18830	18830	18830	0
82	20231023	182300	1296764930	18830	18830	18830	18830	0
83	20231023	182200	1296764930	18830	18830	18830	18830	0
84	20231023	182100	1296764930	18830	18830	18830	18830	0
85	20231023	182000	1296764930	18830	18830	18830	18830	0
86	20231023	181900	1296764930	18830	18830	18830	18830	0
87	20231023	181800	1296764930	18830	18830	18830	18830	0
88	20231023	181700	1296764930	18830	18830	18830	18830	0
89	20231023	181600	1296764930	18830	18830	18830	18830	0
90	20231023	181500	1296764930	18830	18830	18830	18830	0
91	20231023	181400	1296764930	18830	18830	18830	18830	0
92	20231023	181300	1296764930	18830	18830	18830	18830	1114
93	20231023	181200	1296764930	18830	18830	18830	18830	0
94	20231023	181100	1296764930	18830	18830	18830	18830	0
95	20231023	181000	1296764930	18830	18830	18830	18830	0
96	20231023	180900	1296764930	18830	18830	18830	18830	0
97	20231023	180800	1296764930	18830	18830	18830	18830	0
98	20231023	180700	1296764930	18830	18830	18830	18830	0
99	20231023	180600	1296764930	18830	18830	18830	18830	0
100	20231023	180500	1296764930	18830	18830	18830	18830	0
101	20231023	180400	1296764930	18830	18830	18830	18830	0
102	20231023	180300	1296764930	18830	18830	18830	18830	0
103	20231023	180200	1296764930	18830	18830	18830	18830	0
104	20231023	180100	1296764930	18830	18830	18830	18830	0
105	20231023	180000	1296764930	18830	18830	18830	18830	0
106	20231023	175900	1296764930	18830	18830	18830	18830	0
107	20231023	175800	1296764930	18830	18830	18830	18830	0
108	20231023	175700	1296764930	18830	18830	18830	18830	0
109	20231023	175600	1296764930	18830	18830	18830	18830	0
110	20231023	175500	1296764930	18830	18830	18830	18830	0
111	20231023	175400	1296764930	18830	18830	18830	18830	0
112	20231023	175300	1296764930	18830	18830	18830	18830	0
113	20231023	175200	1296764930	18830	18830	18830	18830	0
114	20231023	175100	1296764930	18830	18830	18830	18830	0
115	20231023	175000	1296764930	18830	18830	18830	18830	0
116	20231023	174900	1296764930	18830	18830	18830	18830	0
117	20231023	174800	1296764930	18830	18830	18830	18830	0
118	20231023	174700	1296764930	18830	18830	18830	18830	0
119	20231023	174600	1296764930	18830	18830	18830	18830	0
120	20231023	174500	1296764930	18830	18830	18830	18830	0
121	20231023	174400	1296764930	18830	18830	18830	18830	0
122	20231023	174300	1296764930	18830	18830	18830	18830	1114
123	20231023	174200	1296764930	18830	18830	18830	18830	0
124	20231023	174100	1296764930	18830	18830	18830	18830	0
125	20231023	174000	1296764930	18830	18830	18830	18830	0
126	20231023	173900	1296764930	18830	18830	18830	18830	0
127	20231023	173800	1296764930	18830	18830	18830	18830	0
128	20231023	173700	1296764930	18830	18830	18830	18830	0
129	20231023	173600	1296764930	18830	18830	18830	18830	0
130	20231023	173500	1296764930	18830	18830	18830	18830	0
131	20231023	173400	1296764930	18830	18830	18830	18830	0
132	20231023	173300	1296764930	18830	18830	18830	18830	0
133	20231023	173200	1296764930	18830	18830	18830	18830	0
134	20231023	173100	1296764930	18830	18830	18830	18830	0
135	20231023	173000	1296764930	18830	18830	18830	18830	0
136	20231023	172900	1296764930	18830	18830	18830	18830	0
137	20231023	172800	1296764930	18830	18830	18830	18830	0
138	20231023	172700	1296764930	18830	18830	18830	18830	0
139	20231023	172600	1296764930	18830	18830	18830	18830	0
140	20231023	172500	1296764930	18830	18830	18830	18830	0
141	20231023	172400	1296764930	18830	18830	18830	18830	0
142	20231023	172300	1296764930	18830	18830	18830	18830	0
143	20231023	172200	1296764930	18830	18830	18830	18830	0
144	20231023	172100	1296764930	18830	18830	18830	18830	0
145	20231023	172000	1296764930	18830	18830	18830	18830	0
146	20231023	171900	1296764930	18830	18830	18830	18830	0
147	20231023	171800	1296764930	18830	18830	18830	18830	0
148	20231023	171700	1296764930	18830	18830	18830	18830	0
149	20231023	171600	1296764930	18830	18830	18830	18830	0
150	20231023	171500	1296764930	18830	18830	18830	18830	0
151	20231023	171400	1296764930	18830	18830	18830	18830	0
152	20231023	171300	1296764930	18830	18830	18830	18830	1114
153	20231023	171200	1296764930	18830	18830	18830	18830	0
154	20231023	171100	1296764930	18830	18830	18830	18830	0
155	20231023	171000	1296764930	18830	18830	18830	18830	0
156	20231023	170900	1296764930	18830	18830	18830	18830	0
157	20231023	170800	1296764930	18830	18830	18830	18830	0
158	20231023	170700	1296764930	18830	18830	18830	18830	0
159	20231023	170600	1296764930	18830	18830	18830	18830	0
160	20231023	170500	1296764930	18830	18830	18830	18830	0
161	20231023	170400	1296764930	18830	18830	18830	18830	0
162	20231023	170300	1296764930	18830	18830	18830	18830	0
163	20231023	170200	1296764930	18830	18830	18830	18830	0
164	20231023	170100	1296764930	18830	18830	18830	18830	0
165	20231023	170000	1296764930	18830	18830	18830	18830	0
166	20231023	165900	1296764930	18830	18830	18830	18830	0
167	20231023	165800	1296764930	18830	18830	18830	18830	0
168	20231023	165700	1296764930	18830	18830	18830	18830	0
169	20231023	165600	1296764930	18830	18830	18830	18830	0
170	20231023	165500	1296764930	18830	18830	18830	18830	0
171	20231023	165400	1296764930	18830	18830	18830	18830	0
172	20231023	165300	1296764930	18830	18830	18830	18830	0
173	20231023	165200	1296764930	18830	18830	18830	18830	0
174	20231023	165100	1296764930	18830	18830	18830	18830	0
175	20231023	165000	1296764930	18830	18830	18830	18830	0
176	20231023	164900	1296764930	18830	18830	18830	18830	0
177	20231023	164800	1296764930	18830	18830	18830	18830	0
178	20231023	164700	1296764930	18830	18830	18830	18830	0
179	20231023	164600	1296764930	18830	18830	18830	18830	0
180	20231023	164500	1296764930	18830	18830	18830	18830	0
181	20231023	164400	1296764930	18830	18830	18830	18830	0
182	20231023	164300	1296764930	18830	18830	18830	18830	1114
183	20231023	164200	1296764930	18830	18830	18830	18830	0
184	20231023	164100	1296764930	18830	18830	18830	18830	0
185	20231023	164000	1296764930	18830	18830	18830	18830	0
186	20231023	163900	1296764930	18830	18830	18830	18830	0
187	20231023	163800	1296764930	18830	18830	18830	18830	0
188	20231023	163700	1296764930	18830	18830	18830	18830	0
189	20231023	163600	1296764930	18830	18830	18830	18830	0
190	20231023	163500	1296764930	18830	18830	18830	18830	0
191	20231023	163400	1296764930	18830	18830	18830	18830	0
192	20231023	163300	1296764930	18830	18830	18830	18830	0
193	20231023	163200	1296764930	18830	18830	18830	18830	0
194	20231023	163100	1296764930	18830	18830	18830	18830	0
195	20231023	163000	1296764930	18830	18830	18830	18830	0
196	20231023	162900	1296764930	18830	18830	18830	18830	0
197	20231023	162800	1296764930	18830	18830	18830	18830	0
198	20231023	162700	1296764930	18830	18830	18830	18830	0
199	20231023	162600	1296764930	18830	18830	18830	18830	0
200	20231023	162500	1296764930	18830	18830	18830	18830	0
201	20231023	162400	1296764930	18830	18830	18830	18830	0
202	20231023	162300	1296764930	18830	18830	18830	18830	0
203	20231023	162200	1296764930	18830	18830	18830	18830	0
204	20231023	162100	1296764930	18830	18830	18830	18830	0
205	20231023	162000	1296764930	18830	18830	18830	18830	0
206	20231023	161900	1296764930	18830	18830	18830	18830	0
207	20231023	161800	1296764930	18830	18830	18830	18830	0
208	20231023	161700	1296764930	18830	18830	18830	18830	0
209	20231023	161600	1296764930	18830	18830	18830	18830	0
210	20231023	161500	1296764930	18830	18830	18830	18830	0
211	20231023	161400	1296764930	18830	18830	18830	18830	0
212	20231023	161300	1296764930	18830	18830	18830	18830	1114
213	20231023	161200	1296764930	18830	18830	18830	18830	0
214	20231023	161100	1296764930	18830	18830	18830	18830	0
215	20231023	161000	1296764930	18830	18830	18830	18830	0
216	20231023	160900	1296764930	18830	18830	18830	18830	0
217	20231023	160800	1296764930	18830	18830	18830	18830	0
218	20231023	160700	1296764930	18830	18830	18830	18830	0
219	20231023	160600	1296764930	18830	18830	18830	18830	0
220	20231023	160500	1296764930	18830	18830	18830	18830	0
221	20231023	160400	1296764930	18830	18830	18830	18830	0
222	20231023	160300	1296764930	18830	18830	18830	18830	0
223	20231023	160200	1296764930	18830	18830	18830	18830	0
224	20231023	160100	1296764930	18830	18830	18830	18830	0
225	20231023	160000	1296764930	18830	18830	18830	18830	0
226	20231023	155900	1296764930	18830	18830	18830	18830	0
227	20231023	155800	1296764930	18830	18830	18830	18830	0
228	20231023	155700	1296764930	18830	18830	18830	18830	0
229	20231023	155600	1296764930	18830	18830	18830	18830	0
230	20231023	155500	1296764930	18830	18830	18830	18830	0
231	20231023	155400	1296764930	18830	18830	18830	18830	0
232	20231023	155300	1296764930	18830	18830	18830	18830	0
233	20231023	155200	1296764930	18830	18830	18830	18830	0
234	20231023	155100	1296764930	18830	18830	18830	18830	0
235	20231023	155000	1296764930	18830	18830	18830	18830	0
236	20231023	154900	1296764930	18830	18830	18830	18830	0
237	20231023	154800	1296764930	18830	18830	18830	18830	0
238	20231023	154700	1296764930	18830	18830	18830	18830	0
239	20231023	154600	1296764930	18830	18830	18830	18830	0
240	20231023	154500	1296764930	18830	18830	18830	18830	0
241	20231023	154400	1296764930	18830	18830	18830	18830	0
242	20231023	154300	1296764930	18830	18830	18830	18830	1114
243	20231023	154200	1296764930	18830	18830	18830	18830	0
244	20231023	154100	1296764930	18830	18830	18830	18830	0
245	20231023	154000	1296764930	18830	18830	18830	18830	0
246	20231023	153900	1296764930	18830	18830	18830	18830	0
247	20231023	153800	1296764930	18830	18830	18830	18830	0
248	20231023	153700	1296764930	18830	18830	18830	18830	0
249	20231023	153600	1296764930	18830	18830	18830	18830	0
250	20231023	153500	1296764930	18830	18830	18830	18830	0
251	20231023	153400	1296764930	18830	18830	18830	18830	0
252	20231023	153300	1296764930	18830	18830	18830	18830	0
253	20231023	153200	1296764930	18830	18830	18830	18830	0
254	20231023	153100	1296764930	18830	18830	18830	18830	0
255	20231023	153000	1296764930	18830	18830	18830	18830	1114
256	20231023	152900	1275788310	18810	18810	18810	18810	0
257	20231023	152800	1275788310	18810	18810	18810	18810	0
258	20231023	152700	1275788310	18810	18810	18810	18810	0
259	20231023	152600	1275788310	18810	18810	18810	18810	0
260	20231023	152500	1275788310	18810	18810	18810	18810	0
261	20231023	152400	1275788310	18810	18810	18810	18810	0
262	20231023	152300	1275788310	18810	18810	18810	18810	0
263	20231023	152200	1275788310	18810	18810	18810	18810	0
264	20231023	152100	1275788310	18810	18810	18810	18810	0
265	20231023	152000	1275788310	18810	18810	18810	18810	0
266	20231023	151900	1275788310	18810	18800	18810	18800	243
267	20231023	151800	1271219720	18800	18800	18800	18800	0
268	20231023	151700	1271219720	18800	18800	18800	18800	50
269	20231023	151600	1270279720	18790	18790	18790	18790	107
270	20231023	151500	1268269190	18790	18800	18800	18790	63
271	20231023	151400	1267084850	18800	18800	18800	18800	32
272	20231023	151300	1266483250	18790	18800	18800	18790	71
273	20231023	151200	1265149130	18790	18790	18790	18790	69
274	20231023	151100	1263852620	18780	18780	18780	18770	181
275	20231023	151000	1260453490	18720	18810	18810	18720	1001
276	20231023	150900	1241679190	18810	18820	18820	18810	58
277	20231023	150800	1240587730	18820	18810	18820	18810	35
278	20231023	150700	1239929330	18810	18810	18810	18810	89
279	20231023	150600	1238255240	18800	18770	18800	18770	161
280	20231023	150500	1235229860	18760	18760	18760	18760	178
281	20231023	150400	1231890580	18760	18760	18760	18760	22
282	20231023	150300	1231477860	18790	18810	18810	18790	128
283	20231023	150200	1229071590	18810	18810	18810	18810	18
284	20231023	150100	1228733010	18800	18810	18810	18800	39
285	20231023	150000	1227999620	18790	18800	18810	18790	73
286	20231023	145900	1226627070	18750	18760	18800	18750	560
287	20231023	145800	1216125920	18760	18760	18760	18760	25
288	20231023	145700	1215656920	18760	18800	18800	18760	304
289	20231023	145600	1209953720	18800	18810	18810	18800	56
290	20231023	145500	1208900520	18800	18800	18800	18800	94
291	20231023	145400	1207133320	18760	18760	18760	18760	10
292	20231023	145300	1206945720	18770	18770	18770	18770	30
293	20231023	145200	1206382620	18830	18830	18830	18830	10
294	20231023	145100	1206194320	18840	18900	18900	18840	79
295	20231023	145000	1204704260	18880	18760	18900	18760	848
296	20231023	144900	1188778680	18750	18750	18750	18750	20
297	20231023	144800	1188403680	18750	18760	18760	18750	116
298	20231023	144700	1186228600	18750	18740	18750	18740	65
299	20231023	144600	1185010310	18740	18770	18770	18740	361
300	20231023	144500	1178242420	18770	18780	18780	18770	122
301	20231023	144400	1175952060	18760	18760	18760	18760	95
302	20231023	144300	1174169860	18760	18780	18790	18760	78
303	20231023	144200	1172705150	18790	18760	18790	18760	36
304	20231023	144100	1172029250	18790	18750	18790	18750	57
305	20231023	144000	1170960220	18750	18790	18790	18740	28
306	20231023	143900	1170435210	18900	18740	18910	18740	400
307	20231023	143800	1162927940	18750	18770	18770	18750	36
308	20231023	143700	1162252630	18780	18780	18780	18770	77
309	20231023	143600	1160807220	18780	18780	18780	18770	84
310	20231023	143500	1159230350	18830	18800	18830	18780	190
311	20231023	143400	1155660040	18830	18800	18830	18790	186
312	20231023	143300	1152163410	18800	18810	18810	18800	348
313	20231023	143200	1145619310	18830	18850	18850	18810	1493
314	20231023	143100	1117480780	18860	18880	18880	18860	59
315	20231023	143000	1116367660	18870	18900	18900	18870	24
316	20231023	142900	1115914430	18910	18920	18920	18910	114
317	20231023	142800	1113758510	18900	18900	18900	18900	0
318	20231023	142700	1113758510	18900	18900	18900	18900	0
319	20231023	142600	1113758510	18900	18900	18900	18900	0
320	20231023	142500	1113758510	18900	18860	18910	18860	296
321	20231023	142400	1108162840	18860	18890	18890	18860	70
322	20231023	142300	1106841640	18900	18920	18920	18900	54
323	20231023	142200	1105820580	18920	18920	18920	18920	75
324	20231023	142100	1104401580	18920	18920	18920	18920	0
325	20231023	142000	1104401580	18920	18920	18920	18900	150
326	20231023	141900	1101563860	18920	18920	18920	18920	0
327	20231023	141800	1101563860	18920	18920	18920	18920	11
328	20231023	141700	1101355740	18920	18880	18940	18880	135
329	20231023	141600	1098801730	18880	18880	18880	18880	1
330	20231023	141500	1098782850	18870	18870	18870	18870	17
331	20231023	141400	1098462060	18860	18860	18860	18860	5
332	20231023	141300	1098367760	18850	18860	18860	18850	110
333	20231023	141200	1096294150	18860	18870	18870	18860	12
334	20231023	141100	1096067810	18870	18880	18880	18870	42
335	20231023	141000	1095274950	18880	18880	18880	18880	3
336	20231023	140900	1095218310	18900	18900	18900	18900	58
337	20231023	140800	1094122110	18900	18910	18910	18900	119
338	20231023	140700	1091872820	18910	18910	18910	18910	15
339	20231023	140600	1091589170	18920	18920	18920	18920	3
340	20231023	140500	1091532410	18920	18920	18920	18920	18
341	20231023	140400	1091191850	18920	18920	18920	18920	30
342	20231023	140300	1090624250	18910	18920	18920	18910	153
343	20231023	140200	1087729590	18920	18920	18950	18920	150
344	20231023	140100	1084889610	18910	18880	18910	18880	19
345	20231023	140000	1084530350	18910	18910	18910	18910	0
346	20231023	135900	1084530350	18910	18910	18910	18910	0
347	20231023	135800	1084530350	18910	18910	18910	18910	0
348	20231023	135700	1084530350	18910	18920	18920	18910	74
349	20231023	135600	1083130830	18920	18860	18920	18860	134
350	20231023	135500	1080603370	18850	18850	18850	18850	10
351	20231023	135400	1080414870	18860	18860	18860	18860	3
352	20231023	135300	1080358290	18870	18870	18870	18870	0
353	20231023	135200	1080358290	18870	18870	18870	18870	72
354	20231023	135100	1078999650	18840	18830	18840	18830	34
355	20231023	135000	1078359260	18820	18810	18820	18810	40
356	20231023	134900	1077606760	18810	18810	18810	18810	250
357	20231023	134800	1072904260	18820	18830	18830	18820	54
358	20231023	134700	1071887450	18830	18830	18830	18830	20
359	20231023	134600	1071510850	18850	18850	18850	18850	76
360	20231023	134500	1070078250	18830	18830	18830	18830	60
361	20231023	134400	1068948450	18870	18870	18870	18870	0
362	20231023	134300	1068948450	18870	18870	18870	18870	27
363	20231023	134200	1068438960	18860	18830	18860	18830	206
364	20231023	134100	1064554250	18850	18860	18860	18850	61
365	20231023	134000	1063404390	18860	18870	18870	18850	166
366	20231023	133900	1060273700	18870	18870	18870	18870	30
367	20231023	133800	1059707600	18890	18900	18900	18870	183
368	20231023	133700	1056252410	18900	18900	18900	18900	4
369	20231023	133600	1056176810	18900	18890	18900	18890	32
370	20231023	133500	1055572290	18900	18900	18900	18900	39
371	20231023	133400	1054835190	18900	18900	18900	18900	7
372	20231023	133300	1054702890	18910	18910	18910	18910	0
373	20231023	133200	1054702890	18910	18940	18940	18910	73
374	20231023	133100	1053320710	18940	18950	18950	18940	54
375	20231023	133000	1052297700	18960	18960	18960	18950	73
376	20231023	132900	1050914000	18970	18970	18970	18970	18
377	20231023	132800	1050572540	18970	18960	18970	18960	30
378	20231023	132700	1050003540	18960	18960	18960	18960	23
379	20231023	132600	1049567460	18960	18960	18960	18960	12
380	20231023	132500	1049339940	18960	18960	18960	18960	0
381	20231023	132400	1049339940	18960	18960	18960	18960	19
382	20231023	132300	1048979700	18960	18960	18960	18960	47
383	20231023	132200	1048088580	18970	19000	19000	18970	40
384	20231023	132100	1047329480	18990	18990	18990	18990	0
385	20231023	132000	1047329480	18990	18990	19000	18990	117
386	20231023	131900	1045107480	19000	19000	19000	19000	7
387	20231023	131800	1044974480	19020	19020	19020	19020	7
388	20231023	131700	1044841340	19030	19030	19030	19030	0
389	20231023	131600	1044841340	19030	19030	19030	19030	61
390	20231023	131500	1043680510	19050	19050	19050	19050	0
391	20231023	131400	1043680510	19050	19030	19050	19030	50
392	20231023	131300	1042728350	19020	19000	19030	19000	129
393	20231023	131200	1040274610	18990	18990	18990	18990	0
394	20231023	131100	1040274610	18990	18990	18990	18980	170
395	20231023	131000	1037046380	19010	18960	19010	18960	476
396	20231023	130900	1028006260	18960	18950	18960	18950	10
397	20231023	130800	1027816690	18950	18930	18960	18930	80
398	20231023	130700	1026301210	18920	18920	18920	18920	0
399	20231023	130600	1026301210	18920	18920	18920	18920	1
400	20231023	130500	1026282290	18920	18920	18920	18920	15
401	20231023	130400	1025998490	18900	18900	18900	18900	9
402	20231023	130300	1025828390	18900	18900	18900	18900	0
403	20231023	130200	1025828390	18900	18900	18900	18900	0
404	20231023	130100	1025828390	18900	18900	18900	18900	25
405	20231023	130000	1025355890	18900	18900	18900	18900	0
406	20231023	125900	1025355890	18900	18900	18900	18900	14
407	20231023	125800	1025091290	18900	18890	18900	18890	19
408	20231023	125700	1024732210	18900	18900	18900	18900	15
409	20231023	125600	1024448710	18900	18900	18900	18900	21
410	20231023	125500	1024051810	18910	18910	18910	18910	1
411	20231023	125400	1024032900	18900	18900	18900	18900	0
412	20231023	125300	1024032900	18900	18900	18900	18900	49
413	20231023	125200	1023106800	18900	18900	18900	18900	0
414	20231023	125100	1023106800	18900	18860	18900	18860	116
415	20231023	125000	1020918320	18900	18900	18900	18900	0
416	20231023	124900	1020918320	18900	18900	18900	18900	0
417	20231023	124800	1020918320	18900	18920	18920	18900	81
418	20231023	124700	1019386680	18920	18920	18920	18920	15
419	20231023	124600	1019102880	18910	18910	18910	18910	0
420	20231023	124500	1019102880	18910	18910	18910	18910	4
421	20231023	124400	1019027240	18920	18920	18920	18920	10
422	20231023	124300	1018838040	18910	18890	18960	18890	41
423	20231023	124200	1018061930	18880	18870	18880	18820	193
424	20231023	124100	1014422700	18860	18850	18860	18850	63
425	20231023	124000	1013234750	18850	18850	18850	18850	0
426	20231023	123900	1013234750	18850	18850	18850	18850	70
427	20231023	123800	1011915250	18860	18850	18860	18850	413
428	20231023	123700	1004129980	18860	18900	18900	18810	1165
429	20231023	123600	982170030	18910	18930	18930	18910	86
430	20231023	123500	980542620	18930	18930	18930	18930	0
431	20231023	123400	980542620	18930	18920	18950	18860	1299
432	20231023	123300	956012950	18930	18930	18930	18930	0
433	20231023	123200	956012950	18930	18930	18930	18930	4
434	20231023	123100	955937230	18930	18940	18940	18930	38
435	20231023	123000	955217580	18940	18980	18980	18940	74
436	20231023	122900	953813700	18990	18990	19000	18990	9
437	20231023	122800	953642750	18990	18940	18990	18940	110
438	20231023	122700	951556660	18950	18990	18990	18950	90
439	20231023	122600	949848000	18990	19290	19300	18900	1191
440	20231023	122500	927175000	19180	18900	19500	18900	5198
441	20231023	122400	827484130	18920	18920	18920	18920	0
442	20231023	122300	827484130	18920	18920	18920	18900	146
443	20231023	122200	824722670	18940	18940	18940	18940	0
444	20231023	122100	824722670	18940	18940	18960	18940	257
445	20231023	122000	819854560	18940	18940	18940	18940	50
446	20231023	121900	818907560	18950	18910	18950	18910	238
447	20231023	121800	814399540	18910	18910	18910	18910	29
448	20231023	121700	813851150	18910	18890	18910	18890	12
449	20231023	121600	813624320	18900	18890	18900	18880	31
450	20231023	121500	813038720	18890	18890	18890	18890	1
451	20231023	121400	813019830	18870	18860	18870	18860	72
452	20231023	121300	811661850	18860	18860	18860	18860	23
453	20231023	121200	811228070	18860	18860	18860	18860	9
454	20231023	121100	811058330	18860	18860	18860	18860	12
455	20231023	121000	810832010	18860	18860	18860	18850	34
456	20231023	120900	810190800	18860	18860	18860	18860	10
457	20231023	120800	810002200	18860	18860	18860	18860	10
458	20231023	120700	809813600	18860	18860	18860	18860	68
459	20231023	120600	808531120	18860	18860	18860	18860	9
460	20231023	120500	808361380	18860	18850	18860	18850	58
461	20231023	120400	807267980	18860	18860	18860	18860	12
462	20231023	120300	807041660	18860	18860	18860	18860	8
463	20231023	120200	806890780	18850	18850	18850	18850	119
464	20231023	120100	804647630	18870	18870	18870	18870	0
465	20231023	120000	804647630	18870	18880	18880	18870	381
466	20231023	115900	797456740	18910	18920	18920	18910	45
467	20231023	115800	796605530	18930	18890	18930	18890	206
468	20231023	115700	792706910	18880	18890	18890	18880	7
469	20231023	115600	792574690	18890	18890	18890	18890	9
470	20231023	115500	792404680	18890	18890	18890	18890	10
471	20231023	115400	792215780	18930	18890	18930	18890	18
472	20231023	115300	791875440	18890	18890	18890	18890	0
473	20231023	115200	791875440	18890	18890	18890	18890	21
474	20231023	115100	791478750	18890	18900	18900	18890	70
475	20231023	115000	790155770	18910	18930	18930	18910	48
476	20231023	114900	789247530	18910	18910	18910	18910	0
477	20231023	114800	789247530	18910	18910	18910	18910	2
478	20231023	114700	789209710	18910	18910	18910	18910	17
479	20231023	114600	788888240	18910	18930	18930	18910	126
480	20231023	114500	786505300	18910	18910	18910	18910	5
481	20231023	114400	786410750	18910	18910	18910	18910	22
482	20231023	114300	785994730	18900	18910	18910	18900	101
483	20231023	114200	784085820	18910	18910	18910	18910	17
484	20231023	114100	783764350	18880	18880	18880	18880	1
485	20231023	114000	783745470	18860	18860	18860	18860	46
486	20231023	113900	782877910	18860	18880	18880	18860	156
487	20231023	113800	779935480	18870	18870	18870	18870	0
488	20231023	113700	779935480	18870	18870	18870	18870	0
489	20231023	113600	779935480	18870	18870	18870	18870	23
490	20231023	113500	779501470	18870	18870	18870	18870	0
491	20231023	113400	779501470	18870	18880	18880	18870	48
492	20231023	113300	778595550	18880	18940	18940	18880	169
493	20231023	113200	775397140	18940	18970	18970	18940	34
494	20231023	113100	774752760	18970	18900	18970	18900	228
495	20231023	113000	770439550	18900	18890	18900	18870	123
496	20231023	112900	768117770	18880	18900	18900	18880	349
497	20231023	112800	761524850	18910	18940	18940	18910	177
498	20231023	112700	758174860	18940	18940	18940	18940	18
499	20231023	112600	757833940	18940	18940	18940	18940	0
500	20231023	112500	757833940	18940	18940	18940	18940	15
501	20231023	112400	757549840	18920	18920	18920	18920	48
502	20231023	112300	756641680	18970	18990	18990	18970	73
503	20231023	112200	755256010	18990	18990	18990	18990	22
504	20231023	112100	754838230	18990	18990	18990	18990	13
505	20231023	112000	754591360	18970	18970	18970	18970	32
506	20231023	111900	753984320	18980	18980	18980	18980	45
507	20231023	111800	753130220	18930	18930	18930	18930	10
508	20231023	111700	752940920	18910	18930	18930	18910	201
509	20231023	111600	749137660	18930	18940	18940	18930	127
510	20231023	111500	746732880	18940	18970	18970	18940	22
511	20231023	111400	746315600	18970	18970	18970	18970	12
512	20231023	111300	746087960	18950	18930	18950	18930	86
513	20231023	111200	744458480	18960	19000	19000	18950	452
514	20231023	111100	735874090	19000	19010	19010	19000	18
515	20231023	111000	735531920	19020	19020	19020	19020	0
516	20231023	110900	735531920	19020	19020	19020	19020	0
517	20231023	110800	735531920	19020	19030	19030	19020	20
518	20231023	110700	735151370	19070	19070	19070	19070	12
519	20231023	110600	734922530	19090	19010	19090	19010	76
520	20231023	110500	733473130	19010	19010	19010	19010	7
521	20231023	110400	733340060	19050	19060	19060	19050	42
522	20231023	110300	732539560	19070	19070	19070	19070	12
523	20231023	110200	732310720	19100	19110	19110	19100	25
524	20231023	110100	731833020	19110	19060	19110	19060	46
525	20231023	110000	730954520	19030	19110	19110	19030	107
526	20231023	105900	728916410	19060	19060	19060	19060	0
527	20231023	105800	728916410	19060	19110	19110	19060	263
528	20231023	105700	723901650	19080	19080	19080	19080	4
529	20231023	105600	723825330	19080	19080	19080	19080	15
530	20231023	105500	723539130	19110	19120	19120	19110	2
531	20231023	105400	723500900	19070	19120	19120	19060	191
532	20231023	105300	719856300	19130	19130	19130	19130	10
533	20231023	105200	719665000	19140	19140	19140	19140	41
534	20231023	105100	718880260	19140	19090	19140	19080	607
535	20231023	105000	707283460	19080	19060	19080	19060	50
536	20231023	104900	706330260	19030	19080	19080	19030	486
537	20231023	104800	697070230	19080	19090	19100	19080	48
538	20231023	104700	696153820	19090	19090	19090	19090	2
539	20231023	104600	696115640	19090	19090	19090	19090	19
540	20231023	104500	695752930	19100	19100	19100	19100	13
541	20231023	104400	695504630	19070	19090	19090	19060	160
542	20231023	104300	692453500	19100	19100	19100	19100	241
543	20231023	104200	687850400	19100	19070	19100	19070	88
544	20231023	104100	686172180	19070	19090	19090	19070	18
545	20231023	104000	685828600	19100	19100	19100	19100	53
546	20231023	103900	684816300	19110	19110	19110	19110	15
547	20231023	103800	684529650	19110	19100	19120	19080	89
548	20231023	103700	682829990	19110	19120	19120	19110	116
549	20231023	103600	680612960	19120	19080	19120	19080	220
550	20231023	103500	676408110	19080	19070	19080	19070	91
551	20231023	103400	674672620	19070	19030	19070	19030	250
552	20231023	103300	669911860	18990	18990	18990	18990	0
553	20231023	103200	669911860	18990	19040	19040	18990	55
554	20231023	103100	668866660	18980	18980	18980	18980	0
555	20231023	103000	668866660	18980	18970	18980	18950	280
556	20231023	102900	663557480	18980	19020	19020	18960	266
557	20231023	102800	658508740	19030	19040	19040	19030	44
558	20231023	102700	657671300	19040	19040	19040	19040	18
559	20231023	102600	657328580	19030	19040	19040	19020	51
560	20231023	102500	656358090	19020	19020	19020	19020	10
561	20231023	102400	656167890	19060	19090	19090	19050	233
562	20231023	102300	651728560	19100	19010	19120	19010	459
563	20231023	102200	642989130	18980	19000	19010	18950	259
564	20231023	102100	638070840	19030	19060	19060	19000	294
565	20231023	102000	632472420	19060	19120	19120	19060	26
566	20231023	101900	631976380	19120	19070	19130	19070	788
567	20231023	101800	616923560	19050	18990	19050	18990	689
568	20231023	101700	603833280	18990	18990	18990	18990	15
569	20231023	101600	603548430	18980	18980	18980	18980	0
570	20231023	101500	603548430	18980	18940	18980	18940	59
571	20231023	101400	602429770	18940	19000	19000	18940	114
572	20231023	101300	600266550	18990	18940	19000	18930	648
573	20231023	101200	587991480	18940	18940	18940	18940	54
574	20231023	101100	586968720	18960	18930	18960	18930	100
575	20231023	101000	585075630	18930	18930	18930	18930	3
576	20231023	100900	585018840	18940	18940	18940	18940	33
577	20231023	100800	584393820	18950	18950	18950	18950	1
578	20231023	100700	584374870	18950	18930	18950	18930	29
579	20231023	100600	583825630	18930	18930	18930	18930	20
580	20231023	100500	583447030	18930	18930	18930	18930	14
581	20231023	100400	583182010	18930	18960	18960	18930	71
582	20231023	100300	581837740	18960	19040	19040	18930	356
583	20231023	100200	575083560	19060	19080	19080	19060	165
584	20231023	100100	571936430	19070	19040	19080	19040	665
585	20231023	100000	559266740	19040	19000	19040	18980	638
586	20231023	095900	547142680	19010	19030	19030	19010	35
587	20231023	095800	546477030	19030	19050	19050	19030	65
588	20231023	095700	545239430	19060	19050	19060	19050	3
589	20231023	095600	545182260	19040	19040	19040	19040	0
590	20231023	095500	545182260	19040	19000	19040	19000	68
591	20231023	095400	543889220	19010	19020	19020	19010	56
592	20231023	095300	542824650	19010	19010	19010	19010	41
593	20231023	095200	542045240	19010	19090	19090	19010	271
594	20231023	095100	536879120	19080	19060	19080	19060	19
595	20231023	095000	536516720	19080	19080	19080	19070	41
596	20231023	094900	535734820	19090	19120	19120	19090	237
597	20231023	094800	531204950	19100	19000	19110	19000	301
598	20231023	094700	525468140	18990	18980	18990	18980	22
599	20231023	094600	525050380	18980	19000	19000	18980	86
600	20231023	094500	523418070	19040	18960	19040	18960	65
601	20231023	094400	522182970	18950	18960	18960	18950	35
602	20231023	094300	521519620	18960	19020	19020	18960	120
603	20231023	094200	519240550	19060	19060	19070	19050	78
604	20231023	094100	517754320	19060	19060	19080	19060	119
605	20231023	094000	515484920	19040	19050	19070	19030	184
606	20231023	093900	511978930	19040	19000	19050	19000	438
607	20231023	093800	503648090	19000	19000	19000	19000	316
608	20231023	093700	497644090	19000	19010	19010	18980	16
609	20231023	093600	497340250	19000	18980	19070	18980	894
610	20231023	093500	480349520	18980	18940	18980	18940	116
611	20231023	093400	478149910	18930	18930	18940	18930	37
612	20231023	093300	477449490	18930	18940	18940	18930	20
613	20231023	093200	477070880	18940	18920	18940	18910	350
614	20231023	093100	470445620	18920	18830	18920	18830	274
615	20231023	093000	465272240	18810	18840	18840	18810	205
616	20231023	092900	461414310	18850	18740	18860	18740	1181
617	20231023	092800	439183840	18730	18660	18730	18660	323
618	20231023	092700	433142280	18660	18660	18660	18650	87
619	20231023	092600	431519070	18670	18690	18690	18660	171
620	20231023	092500	428325400	18690	18680	18690	18680	3
621	20231023	092400	428269340	18660	18650	18720	18650	105
622	20231023	092300	426305730	18640	18720	18720	18640	942
623	20231023	092200	408717020	18700	18700	18700	18700	318
624	20231023	092100	402770420	18670	18660	18700	18660	99
625	20231023	092000	400921660	18660	18620	18720	18620	688
626	20231023	091900	388086900	18620	18590	18620	18590	61
627	20231023	091800	386951960	18600	18640	18650	18600	236
628	20231023	091700	382553660	18660	18610	18690	18570	3135
629	20231023	091600	324285960	18620	18670	18670	18620	743
630	20231023	091500	310420850	18680	18700	18700	18680	142
631	20231023	091400	307766930	18770	18690	18770	18690	247
632	20231023	091300	303135690	18660	18660	18670	18660	240
633	20231023	091200	298656110	18660	18640	18660	18620	116
634	20231023	091100	296493670	18670	18650	18670	18650	149
635	20231023	091000	293711870	18630	18500	18630	18500	2882
636	20231023	090900	240194000	18500	18440	18500	18440	54
637	20231023	090800	239197490	18440	18390	18450	18390	800
638	20231023	090700	224482610	18380	18400	18420	18380	22
639	20231023	090600	224077830	18450	18350	18450	18340	92
640	20231023	090500	222384420	18340	18420	18440	18340	1249
641	20231023	090400	199438700	18410	18380	18410	18380	656
642	20231023	090300	187374150	18380	18430	18430	18350	817
643	20231023	090200	172363870	18460	18430	18580	18430	752
644	20231023	090100	158471190	18410	18340	18410	18270	699
645	20231023	090000	145660680	18330	18500	18550	18070	7904