KissMeData/317330/min/candle-20231026.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231026	204100	3508556320	18650	18650	18650	18650	1874
3	20231026	204000	3508556320	18650	18650	18650	18650	0
4	20231026	203900	3508556320	18650	18650	18650	18650	0
5	20231026	203800	3508556320	18650	18650	18650	18650	0
6	20231026	203700	3508556320	18650	18650	18650	18650	0
7	20231026	203600	3508556320	18650	18650	18650	18650	0
8	20231026	203500	3508556320	18650	18650	18650	18650	0
9	20231026	203400	3508556320	18650	18650	18650	18650	0
10	20231026	203300	3508556320	18650	18650	18650	18650	0
11	20231026	203200	3508556320	18650	18650	18650	18650	0
12	20231026	203100	3508556320	18650	18650	18650	18650	0
13	20231026	203000	3508556320	18650	18650	18650	18650	0
14	20231026	202900	3508556320	18650	18650	18650	18650	0
15	20231026	202800	3508556320	18650	18650	18650	18650	0
16	20231026	202700	3508556320	18650	18650	18650	18650	0
17	20231026	202600	3508556320	18650	18650	18650	18650	0
18	20231026	202500	3508556320	18650	18650	18650	18650	0
19	20231026	202400	3508556320	18650	18650	18650	18650	0
20	20231026	202300	3508556320	18650	18650	18650	18650	0
21	20231026	202200	3508556320	18650	18650	18650	18650	0
22	20231026	202100	3508556320	18650	18650	18650	18650	0
23	20231026	202000	3508556320	18650	18650	18650	18650	0
24	20231026	201900	3508556320	18650	18650	18650	18650	0
25	20231026	201800	3508556320	18650	18650	18650	18650	0
26	20231026	201700	3508556320	18650	18650	18650	18650	0
27	20231026	201600	3508556320	18650	18650	18650	18650	0
28	20231026	201500	3508556320	18650	18650	18650	18650	0
29	20231026	201400	3508556320	18650	18650	18650	18650	0
30	20231026	201300	3508556320	18650	18650	18650	18650	0
31	20231026	201200	3508556320	18650	18650	18650	18650	0
32	20231026	201100	3508556320	18650	18650	18650	18650	1874
33	20231026	201000	3508556320	18650	18650	18650	18650	0
34	20231026	200900	3508556320	18650	18650	18650	18650	0
35	20231026	200800	3508556320	18650	18650	18650	18650	0
36	20231026	200700	3508556320	18650	18650	18650	18650	0
37	20231026	200600	3508556320	18650	18650	18650	18650	0
38	20231026	200500	3508556320	18650	18650	18650	18650	0
39	20231026	200400	3508556320	18650	18650	18650	18650	0
40	20231026	200300	3508556320	18650	18650	18650	18650	0
41	20231026	200200	3508556320	18650	18650	18650	18650	0
42	20231026	200100	3508556320	18650	18650	18650	18650	0
43	20231026	200000	3508556320	18650	18650	18650	18650	0
44	20231026	195900	3508556320	18650	18650	18650	18650	0
45	20231026	195800	3508556320	18650	18650	18650	18650	0
46	20231026	195700	3508556320	18650	18650	18650	18650	0
47	20231026	195600	3508556320	18650	18650	18650	18650	0
48	20231026	195500	3508556320	18650	18650	18650	18650	0
49	20231026	195400	3508556320	18650	18650	18650	18650	0
50	20231026	195300	3508556320	18650	18650	18650	18650	0
51	20231026	195200	3508556320	18650	18650	18650	18650	0
52	20231026	195100	3508556320	18650	18650	18650	18650	0
53	20231026	195000	3508556320	18650	18650	18650	18650	0
54	20231026	194900	3508556320	18650	18650	18650	18650	0
55	20231026	194800	3508556320	18650	18650	18650	18650	0
56	20231026	194700	3508556320	18650	18650	18650	18650	0
57	20231026	194600	3508556320	18650	18650	18650	18650	0
58	20231026	194500	3508556320	18650	18650	18650	18650	0
59	20231026	194400	3508556320	18650	18650	18650	18650	0
60	20231026	194300	3508556320	18650	18650	18650	18650	0
61	20231026	194200	3508556320	18650	18650	18650	18650	0
62	20231026	194100	3508556320	18650	18650	18650	18650	1874
63	20231026	194000	3508556320	18650	18650	18650	18650	0
64	20231026	193900	3508556320	18650	18650	18650	18650	0
65	20231026	193800	3508556320	18650	18650	18650	18650	0
66	20231026	193700	3508556320	18650	18650	18650	18650	0
67	20231026	193600	3508556320	18650	18650	18650	18650	0
68	20231026	193500	3508556320	18650	18650	18650	18650	0
69	20231026	193400	3508556320	18650	18650	18650	18650	0
70	20231026	193300	3508556320	18650	18650	18650	18650	0
71	20231026	193200	3508556320	18650	18650	18650	18650	0
72	20231026	193100	3508556320	18650	18650	18650	18650	0
73	20231026	193000	3508556320	18650	18650	18650	18650	0
74	20231026	192900	3508556320	18650	18650	18650	18650	0
75	20231026	192800	3508556320	18650	18650	18650	18650	0
76	20231026	192700	3508556320	18650	18650	18650	18650	0
77	20231026	192600	3508556320	18650	18650	18650	18650	0
78	20231026	192500	3508556320	18650	18650	18650	18650	0
79	20231026	192400	3508556320	18650	18650	18650	18650	0
80	20231026	192300	3508556320	18650	18650	18650	18650	0
81	20231026	192200	3508556320	18650	18650	18650	18650	0
82	20231026	192100	3508556320	18650	18650	18650	18650	0
83	20231026	192000	3508556320	18650	18650	18650	18650	0
84	20231026	191900	3508556320	18650	18650	18650	18650	0
85	20231026	191800	3508556320	18650	18650	18650	18650	0
86	20231026	191700	3508556320	18650	18650	18650	18650	0
87	20231026	191600	3508556320	18650	18650	18650	18650	0
88	20231026	191500	3508556320	18650	18650	18650	18650	0
89	20231026	191400	3508556320	18650	18650	18650	18650	0
90	20231026	191300	3508556320	18650	18650	18650	18650	0
91	20231026	191200	3508556320	18650	18650	18650	18650	0
92	20231026	191100	3508556320	18650	18650	18650	18650	1874
93	20231026	191000	3508556320	18650	18650	18650	18650	0
94	20231026	190900	3508556320	18650	18650	18650	18650	0
95	20231026	190800	3508556320	18650	18650	18650	18650	0
96	20231026	190700	3508556320	18650	18650	18650	18650	0
97	20231026	190600	3508556320	18650	18650	18650	18650	0
98	20231026	190500	3508556320	18650	18650	18650	18650	0
99	20231026	190400	3508556320	18650	18650	18650	18650	0
100	20231026	190300	3508556320	18650	18650	18650	18650	0
101	20231026	190200	3508556320	18650	18650	18650	18650	0
102	20231026	190100	3508556320	18650	18650	18650	18650	0
103	20231026	190000	3508556320	18650	18650	18650	18650	0
104	20231026	185900	3508556320	18650	18650	18650	18650	0
105	20231026	185800	3508556320	18650	18650	18650	18650	0
106	20231026	185700	3508556320	18650	18650	18650	18650	0
107	20231026	185600	3508556320	18650	18650	18650	18650	0
108	20231026	185500	3508556320	18650	18650	18650	18650	0
109	20231026	185400	3508556320	18650	18650	18650	18650	0
110	20231026	185300	3508556320	18650	18650	18650	18650	0
111	20231026	185200	3508556320	18650	18650	18650	18650	0
112	20231026	185100	3508556320	18650	18650	18650	18650	0
113	20231026	185000	3508556320	18650	18650	18650	18650	0
114	20231026	184900	3508556320	18650	18650	18650	18650	0
115	20231026	184800	3508556320	18650	18650	18650	18650	0
116	20231026	184700	3508556320	18650	18650	18650	18650	0
117	20231026	184600	3508556320	18650	18650	18650	18650	0
118	20231026	184500	3508556320	18650	18650	18650	18650	0
119	20231026	184400	3508556320	18650	18650	18650	18650	0
120	20231026	184300	3508556320	18650	18650	18650	18650	0
121	20231026	184200	3508556320	18650	18650	18650	18650	0
122	20231026	184100	3508556320	18650	18650	18650	18650	1874
123	20231026	184000	3508556320	18650	18650	18650	18650	0
124	20231026	183900	3508556320	18650	18650	18650	18650	0
125	20231026	183800	3508556320	18650	18650	18650	18650	0
126	20231026	183700	3508556320	18650	18650	18650	18650	0
127	20231026	183600	3508556320	18650	18650	18650	18650	0
128	20231026	183500	3508556320	18650	18650	18650	18650	0
129	20231026	183400	3508556320	18650	18650	18650	18650	0
130	20231026	183300	3508556320	18650	18650	18650	18650	0
131	20231026	183200	3508556320	18650	18650	18650	18650	0
132	20231026	183100	3508556320	18650	18650	18650	18650	0
133	20231026	183000	3508556320	18650	18650	18650	18650	0
134	20231026	182900	3508556320	18650	18650	18650	18650	0
135	20231026	182800	3508556320	18650	18650	18650	18650	0
136	20231026	182700	3508556320	18650	18650	18650	18650	0
137	20231026	182600	3508556320	18650	18650	18650	18650	0
138	20231026	182500	3508556320	18650	18650	18650	18650	0
139	20231026	182400	3508556320	18650	18650	18650	18650	0
140	20231026	182300	3508556320	18650	18650	18650	18650	0
141	20231026	182200	3508556320	18650	18650	18650	18650	0
142	20231026	182100	3508556320	18650	18650	18650	18650	0
143	20231026	182000	3508556320	18650	18650	18650	18650	0
144	20231026	181900	3508556320	18650	18650	18650	18650	0
145	20231026	181800	3508556320	18650	18650	18650	18650	0
146	20231026	181700	3508556320	18650	18650	18650	18650	0
147	20231026	181600	3508556320	18650	18650	18650	18650	0
148	20231026	181500	3508556320	18650	18650	18650	18650	0
149	20231026	181400	3508556320	18650	18650	18650	18650	0
150	20231026	181300	3508556320	18650	18650	18650	18650	0
151	20231026	181200	3508556320	18650	18650	18650	18650	0
152	20231026	181100	3508556320	18650	18650	18650	18650	1874
153	20231026	181000	3508556320	18650	18650	18650	18650	0
154	20231026	180900	3508556320	18650	18650	18650	18650	0
155	20231026	180800	3508556320	18650	18650	18650	18650	0
156	20231026	180700	3508556320	18650	18650	18650	18650	0
157	20231026	180600	3508556320	18650	18650	18650	18650	0
158	20231026	180500	3508556320	18650	18650	18650	18650	0
159	20231026	180400	3508556320	18650	18650	18650	18650	0
160	20231026	180300	3508556320	18650	18650	18650	18650	0
161	20231026	180200	3508556320	18650	18650	18650	18650	0
162	20231026	180100	3508556320	18650	18650	18650	18650	0
163	20231026	180000	3508556320	18650	18650	18650	18650	0
164	20231026	175900	3508556320	18650	18650	18650	18650	0
165	20231026	175800	3508556320	18650	18650	18650	18650	0
166	20231026	175700	3508556320	18650	18650	18650	18650	0
167	20231026	175600	3508556320	18650	18650	18650	18650	0
168	20231026	175500	3508556320	18650	18650	18650	18650	0
169	20231026	175400	3508556320	18650	18650	18650	18650	0
170	20231026	175300	3508556320	18650	18650	18650	18650	0
171	20231026	175200	3508556320	18650	18650	18650	18650	0
172	20231026	175100	3508556320	18650	18650	18650	18650	0
173	20231026	175000	3508556320	18650	18650	18650	18650	0
174	20231026	174900	3508556320	18650	18650	18650	18650	0
175	20231026	174800	3508556320	18650	18650	18650	18650	0
176	20231026	174700	3508556320	18650	18650	18650	18650	0
177	20231026	174600	3508556320	18650	18650	18650	18650	0
178	20231026	174500	3508556320	18650	18650	18650	18650	0
179	20231026	174400	3508556320	18650	18650	18650	18650	0
180	20231026	174300	3508556320	18650	18650	18650	18650	0
181	20231026	174200	3508556320	18650	18650	18650	18650	0
182	20231026	174100	3508556320	18650	18650	18650	18650	1874
183	20231026	174000	3508556320	18650	18650	18650	18650	0
184	20231026	173900	3508556320	18650	18650	18650	18650	0
185	20231026	173800	3508556320	18650	18650	18650	18650	0
186	20231026	173700	3508556320	18650	18650	18650	18650	0
187	20231026	173600	3508556320	18650	18650	18650	18650	0
188	20231026	173500	3508556320	18650	18650	18650	18650	0
189	20231026	173400	3508556320	18650	18650	18650	18650	0
190	20231026	173300	3508556320	18650	18650	18650	18650	0
191	20231026	173200	3508556320	18650	18650	18650	18650	0
192	20231026	173100	3508556320	18650	18650	18650	18650	0
193	20231026	173000	3508556320	18650	18650	18650	18650	0
194	20231026	172900	3508556320	18650	18650	18650	18650	0
195	20231026	172800	3508556320	18650	18650	18650	18650	0
196	20231026	172700	3508556320	18650	18650	18650	18650	0
197	20231026	172600	3508556320	18650	18650	18650	18650	0
198	20231026	172500	3508556320	18650	18650	18650	18650	0
199	20231026	172400	3508556320	18650	18650	18650	18650	0
200	20231026	172300	3508556320	18650	18650	18650	18650	0
201	20231026	172200	3508556320	18650	18650	18650	18650	0
202	20231026	172100	3508556320	18650	18650	18650	18650	0
203	20231026	172000	3508556320	18650	18650	18650	18650	0
204	20231026	171900	3508556320	18650	18650	18650	18650	0
205	20231026	171800	3508556320	18650	18650	18650	18650	0
206	20231026	171700	3508556320	18650	18650	18650	18650	0
207	20231026	171600	3508556320	18650	18650	18650	18650	0
208	20231026	171500	3508556320	18650	18650	18650	18650	0
209	20231026	171400	3508556320	18650	18650	18650	18650	0
210	20231026	171300	3508556320	18650	18650	18650	18650	0
211	20231026	171200	3508556320	18650	18650	18650	18650	0
212	20231026	171100	3508556320	18650	18650	18650	18650	1874
213	20231026	171000	3508556320	18650	18650	18650	18650	0
214	20231026	170900	3508556320	18650	18650	18650	18650	0
215	20231026	170800	3508556320	18650	18650	18650	18650	0
216	20231026	170700	3508556320	18650	18650	18650	18650	0
217	20231026	170600	3508556320	18650	18650	18650	18650	0
218	20231026	170500	3508556320	18650	18650	18650	18650	0
219	20231026	170400	3508556320	18650	18650	18650	18650	0
220	20231026	170300	3508556320	18650	18650	18650	18650	0
221	20231026	170200	3508556320	18650	18650	18650	18650	0
222	20231026	170100	3508556320	18650	18650	18650	18650	0
223	20231026	170000	3508556320	18650	18650	18650	18650	0
224	20231026	165900	3508556320	18650	18650	18650	18650	0
225	20231026	165800	3508556320	18650	18650	18650	18650	0
226	20231026	165700	3508556320	18650	18650	18650	18650	0
227	20231026	165600	3508556320	18650	18650	18650	18650	0
228	20231026	165500	3508556320	18650	18650	18650	18650	0
229	20231026	165400	3508556320	18650	18650	18650	18650	0
230	20231026	165300	3508556320	18650	18650	18650	18650	0
231	20231026	165200	3508556320	18650	18650	18650	18650	0
232	20231026	165100	3508556320	18650	18650	18650	18650	0
233	20231026	165000	3508556320	18650	18650	18650	18650	0
234	20231026	164900	3508556320	18650	18650	18650	18650	0
235	20231026	164800	3508556320	18650	18650	18650	18650	0
236	20231026	164700	3508556320	18650	18650	18650	18650	0
237	20231026	164600	3508556320	18650	18650	18650	18650	0
238	20231026	164500	3508556320	18650	18650	18650	18650	0
239	20231026	164400	3508556320	18650	18650	18650	18650	0
240	20231026	164300	3508556320	18650	18650	18650	18650	0
241	20231026	164200	3508556320	18650	18650	18650	18650	0
242	20231026	164100	3508556320	18650	18650	18650	18650	1874
243	20231026	164000	3508556320	18650	18650	18650	18650	0
244	20231026	163900	3508556320	18650	18650	18650	18650	0
245	20231026	163800	3508556320	18650	18650	18650	18650	0
246	20231026	163700	3508556320	18650	18650	18650	18650	0
247	20231026	163600	3508556320	18650	18650	18650	18650	0
248	20231026	163500	3508556320	18650	18650	18650	18650	0
249	20231026	163400	3508556320	18650	18650	18650	18650	0
250	20231026	163300	3508556320	18650	18650	18650	18650	0
251	20231026	163200	3508556320	18650	18650	18650	18650	0
252	20231026	163100	3508556320	18650	18650	18650	18650	0
253	20231026	163000	3508556320	18650	18650	18650	18650	0
254	20231026	162900	3508556320	18650	18650	18650	18650	0
255	20231026	162800	3508556320	18650	18650	18650	18650	0
256	20231026	162700	3508556320	18650	18650	18650	18650	0
257	20231026	162600	3508556320	18650	18650	18650	18650	0
258	20231026	162500	3508556320	18650	18650	18650	18650	0
259	20231026	162400	3508556320	18650	18650	18650	18650	0
260	20231026	162300	3508556320	18650	18650	18650	18650	0
261	20231026	162200	3508556320	18650	18650	18650	18650	0
262	20231026	162100	3508556320	18650	18650	18650	18650	0
263	20231026	162000	3508556320	18650	18650	18650	18650	0
264	20231026	161900	3508556320	18650	18650	18650	18650	0
265	20231026	161800	3508556320	18650	18650	18650	18650	0
266	20231026	161700	3508556320	18650	18650	18650	18650	0
267	20231026	161600	3508556320	18650	18650	18650	18650	0
268	20231026	161500	3508556320	18650	18650	18650	18650	0
269	20231026	161400	3508556320	18650	18650	18650	18650	0
270	20231026	161300	3508556320	18650	18650	18650	18650	0
271	20231026	161200	3508556320	18650	18650	18650	18650	0
272	20231026	161100	3508556320	18650	18650	18650	18650	1874
273	20231026	161000	3508556320	18650	18650	18650	18650	0
274	20231026	160900	3508556320	18650	18650	18650	18650	0
275	20231026	160800	3508556320	18650	18650	18650	18650	0
276	20231026	160700	3508556320	18650	18650	18650	18650	0
277	20231026	160600	3508556320	18650	18650	18650	18650	0
278	20231026	160500	3508556320	18650	18650	18650	18650	0
279	20231026	160400	3508556320	18650	18650	18650	18650	0
280	20231026	160300	3508556320	18650	18650	18650	18650	0
281	20231026	160200	3508556320	18650	18650	18650	18650	0
282	20231026	160100	3508556320	18650	18650	18650	18650	0
283	20231026	160000	3508556320	18650	18650	18650	18650	0
284	20231026	155900	3508556320	18650	18650	18650	18650	0
285	20231026	155800	3508556320	18650	18650	18650	18650	0
286	20231026	155700	3508556320	18650	18650	18650	18650	0
287	20231026	155600	3508556320	18650	18650	18650	18650	0
288	20231026	155500	3508556320	18650	18650	18650	18650	0
289	20231026	155400	3508556320	18650	18650	18650	18650	0
290	20231026	155300	3508556320	18650	18650	18650	18650	0
291	20231026	155200	3508556320	18650	18650	18650	18650	0
292	20231026	155100	3508556320	18650	18650	18650	18650	0
293	20231026	155000	3508556320	18650	18650	18650	18650	0
294	20231026	154900	3508556320	18650	18650	18650	18650	0
295	20231026	154800	3508556320	18650	18650	18650	18650	0
296	20231026	154700	3508556320	18650	18650	18650	18650	0
297	20231026	154600	3508556320	18650	18650	18650	18650	0
298	20231026	154500	3508556320	18650	18650	18650	18650	0
299	20231026	154400	3508556320	18650	18650	18650	18650	0
300	20231026	154300	3508556320	18650	18650	18650	18650	0
301	20231026	154200	3508556320	18650	18650	18650	18650	0
302	20231026	154100	3508556320	18650	18650	18650	18650	1874
303	20231026	154000	3508556320	18650	18650	18650	18650	0
304	20231026	153900	3508556320	18650	18650	18650	18650	0
305	20231026	153800	3508556320	18650	18650	18650	18650	0
306	20231026	153700	3508556320	18650	18650	18650	18650	0
307	20231026	153600	3508556320	18650	18650	18650	18650	0
308	20231026	153500	3508556320	18650	18650	18650	18650	0
309	20231026	153400	3508556320	18650	18650	18650	18650	0
310	20231026	153300	3508556320	18650	18650	18650	18650	0
311	20231026	153200	3508556320	18650	18650	18650	18650	0
312	20231026	153100	3508556320	18650	18650	18650	18650	0
313	20231026	153000	3508556320	18650	18650	18650	18650	1874
314	20231026	152900	3473606220	18690	18690	18690	18690	0
315	20231026	152800	3473606220	18690	18690	18690	18690	0
316	20231026	152700	3473606220	18690	18690	18690	18690	0
317	20231026	152600	3473606220	18690	18690	18690	18690	0
318	20231026	152500	3473606220	18690	18690	18690	18690	0
319	20231026	152400	3473606220	18690	18690	18690	18690	0
320	20231026	152300	3473606220	18690	18690	18690	18690	0
321	20231026	152200	3473606220	18690	18690	18690	18690	0
322	20231026	152100	3473606220	18690	18690	18690	18690	0
323	20231026	152000	3473606220	18690	18690	18690	18690	0
324	20231026	151900	3473606220	18690	18690	18790	18680	542
325	20231026	151800	3463441070	18680	18690	18800	18680	2078
326	20231026	151700	3424608050	18800	18810	18830	18800	1172
327	20231026	151600	3402563610	18690	18760	18840	18690	506
328	20231026	151500	3393041080	18700	18780	18780	18700	377
329	20231026	151400	3385961480	18780	18780	18800	18650	868
330	20231026	151300	3369656650	18780	18620	18780	18610	1658
331	20231026	151200	3338708140	18620	18640	18640	18620	138
332	20231026	151100	3336136380	18640	18620	18640	18600	722
333	20231026	151000	3322696320	18600	18610	18620	18600	698
334	20231026	150900	3309709130	18610	18620	18620	18610	496
335	20231026	150800	3300473800	18630	18640	18640	18630	23
336	20231026	150700	3300045270	18630	18630	18650	18630	327
337	20231026	150600	3293951230	18640	18640	18640	18640	417
338	20231026	150500	3286178350	18640	18640	18640	18640	77
339	20231026	150400	3284743070	18640	18640	18640	18630	26
340	20231026	150300	3284258520	18640	18660	18660	18640	339
341	20231026	150200	3277933220	18690	18660	18700	18660	322
342	20231026	150100	3271915540	18650	18700	18700	18640	787
343	20231026	150000	3257225570	18700	18690	18700	18690	150
344	20231026	145900	3254421970	18690	18700	18700	18690	369
345	20231026	145800	3247525190	18690	18690	18720	18690	113
346	20231026	145700	3245412550	18690	18730	18750	18670	372
347	20231026	145600	3238450210	18740	18730	18740	18730	43
348	20231026	145500	3237644600	18720	18740	18740	18720	80
349	20231026	145400	3236146960	18720	18730	18730	18700	536
350	20231026	145300	3226113400	18740	18740	18740	18740	60
351	20231026	145200	3224989000	18750	18750	18750	18740	25
352	20231026	145100	3224520470	18750	18680	18750	18680	31
353	20231026	145000	3223939550	18740	18680	18740	18680	116
354	20231026	144900	3221770700	18660	18680	18680	18660	300
355	20231026	144800	3216171250	18680	18680	18690	18680	179
356	20231026	144700	3212827520	18690	18700	18710	18690	559
357	20231026	144600	3202373260	18710	18700	18710	18700	40
358	20231026	144500	3201624950	18700	18690	18710	18690	151
359	20231026	144400	3198801540	18700	18700	18700	18700	50
360	20231026	144300	3197866540	18680	18720	18720	18670	133
361	20231026	144200	3195381250	18720	18750	18750	18720	1037
362	20231026	144100	3175968130	18750	18750	18770	18750	133
363	20231026	144000	3173472710	18720	18660	18750	18660	198
364	20231026	143900	3169767640	18660	18650	18660	18630	275
365	20231026	143800	3164642680	18650	18680	18700	18630	122
366	20231026	143700	3162368580	18650	18650	18690	18640	160
367	20231026	143600	3159384330	18650	18650	18660	18650	171
368	20231026	143500	3156194510	18650	18670	18740	18640	304
369	20231026	143400	3150514700	18660	18560	18660	18560	356
370	20231026	143300	3143894970	18570	18460	18570	18460	270
371	20231026	143200	3138902130	18450	18440	18450	18430	92
372	20231026	143100	3137206250	18430	18430	18430	18430	10
373	20231026	143000	3137021950	18430	18420	18430	18420	183
374	20231026	142900	3133650980	18420	18420	18420	18420	594
375	20231026	142800	3122709500	18420	18430	18430	18420	359
376	20231026	142700	3116094720	18430	18420	18430	18420	67
377	20231026	142600	3114860560	18420	18430	18430	18420	504
378	20231026	142500	3105572200	18430	18440	18440	18430	277
379	20231026	142400	3100464590	18430	18460	18460	18430	152
380	20231026	142300	3097661630	18440	18440	18440	18440	144
381	20231026	142200	3095006270	18440	18430	18440	18430	19
382	20231026	142100	3094655970	18420	18430	18430	18420	221
383	20231026	142000	3090585140	18420	18410	18420	18410	323
384	20231026	141900	3084638430	18400	18410	18410	18400	132
385	20231026	141800	3082209010	18410	18410	18420	18400	184
386	20231026	141700	3078821810	18410	18400	18410	18400	69
387	20231026	141600	3077551930	18400	18420	18430	18400	580
388	20231026	141500	3066875870	18420	18480	18480	18420	40
389	20231026	141400	3066137750	18480	18480	18480	18480	316
390	20231026	141300	3060298070	18490	18420	18490	18410	1387
391	20231026	141200	3034754030	18430	18430	18430	18420	88
392	20231026	141100	3033132560	18470	18430	18490	18430	161
393	20231026	141000	3030157920	18420	18450	18470	18420	741
394	20231026	140900	3016496750	18450	18500	18500	18450	1844
395	20231026	140800	2982414730	18500	18500	18580	18500	150
396	20231026	140700	2979639650	18500	18580	18580	18490	817
397	20231026	140600	2964497750	18580	18580	18580	18580	29
398	20231026	140500	2963958930	18630	18630	18630	18630	1
399	20231026	140400	2963940300	18640	18640	18640	18640	57
400	20231026	140300	2962877820	18660	18660	18660	18660	7
401	20231026	140200	2962747200	18670	18520	18670	18490	759
402	20231026	140100	2948678770	18510	18510	18510	18510	0
403	20231026	140000	2948678770	18510	18540	18540	18510	911
404	20231026	135900	2931803530	18520	18520	18530	18520	309
405	20231026	135800	2926080820	18610	18610	18610	18610	2
406	20231026	135700	2926043600	18530	18620	18630	18530	30
407	20231026	135600	2925485140	18530	18520	18610	18510	575
408	20231026	135500	2914812330	18520	18510	18620	18510	197
409	20231026	135400	2911164490	18500	18520	18530	18500	520
410	20231026	135300	2901536140	18630	18610	18630	18610	58
411	20231026	135200	2900456140	18520	18510	18630	18500	2638
412	20231026	135100	2851630490	18510	18540	18610	18510	758
413	20231026	135000	2837591800	18610	18630	18630	18520	2218
414	20231026	134900	2796380820	18640	18670	18670	18640	784
415	20231026	134800	2781758400	18670	18680	18680	18670	73
416	20231026	134700	2780395480	18670	18670	18670	18670	20
417	20231026	134600	2780022080	18670	18670	18670	18670	15
418	20231026	134500	2779742030	18640	18640	18640	18630	661
419	20231026	134400	2767421290	18640	18640	18640	18640	251
420	20231026	134300	2762742650	18640	18640	18640	18640	50
421	20231026	134200	2761810650	18640	18640	18640	18640	10
422	20231026	134100	2761624250	18630	18630	18630	18630	108
423	20231026	134000	2759612210	18610	18610	18610	18610	50
424	20231026	133900	2758681710	18600	18610	18740	18600	1471
425	20231026	133800	2731314840	18610	18650	18650	18610	95
426	20231026	133700	2729546220	18650	18670	18670	18650	888
427	20231026	133600	2712975860	18650	18700	18710	18650	1165
428	20231026	133500	2691226350	18700	18700	18700	18700	21
429	20231026	133400	2690833650	18700	18740	18740	18690	2229
430	20231026	133300	2649136650	18750	18740	18750	18740	1028
431	20231026	133200	2629861920	18750	18740	18750	18740	106
432	20231026	133100	2627875470	18740	18760	18760	18740	380
433	20231026	133000	2620749050	18770	18780	18780	18770	378
434	20231026	132900	2613653970	18780	18780	18780	18780	140
435	20231026	132800	2611024770	18790	18840	18840	18790	906
436	20231026	132700	2593995390	18840	18840	18840	18840	13
437	20231026	132600	2593750470	18840	18840	18840	18840	0
438	20231026	132500	2593750470	18840	18840	18840	18840	47
439	20231026	132400	2592864990	18840	18830	18840	18830	74
440	20231026	132300	2591471060	18830	18830	18830	18830	39
441	20231026	132200	2590736690	18800	18820	18820	18800	906
442	20231026	132100	2573699530	18820	18820	18820	18820	0
443	20231026	132000	2573699530	18820	18830	18830	18820	370
444	20231026	131900	2566735930	18830	18830	18830	18830	55
445	20231026	131800	2565700280	18830	18840	18840	18830	547
446	20231026	131700	2555398350	18840	18840	18840	18840	17
447	20231026	131600	2555078070	18840	18840	18840	18840	103
448	20231026	131500	2553137550	18840	18900	18900	18840	311
449	20231026	131400	2547275660	18900	18900	18900	18900	1
450	20231026	131300	2547256760	18850	18870	18870	18850	518
451	20231026	131200	2537489140	18860	18860	18860	18860	0
452	20231026	131100	2537489140	18860	18860	18860	18860	0
453	20231026	131000	2537489140	18860	18860	18860	18860	0
454	20231026	130900	2537489140	18860	18860	18860	18860	6
455	20231026	130800	2537375980	18860	18900	18900	18860	56
456	20231026	130700	2536319620	18920	18920	18920	18920	2
457	20231026	130600	2536281780	18920	18920	18920	18920	1
458	20231026	130500	2536262860	18920	18920	18920	18920	200
459	20231026	130400	2532478860	18920	18920	18920	18920	0
460	20231026	130300	2532478860	18920	18920	18920	18920	3
461	20231026	130200	2532422100	18920	18920	18920	18920	500
462	20231026	130100	2522962100	18820	18820	18820	18820	0
463	20231026	130000	2522962100	18820	18820	18820	18820	1087
464	20231026	125900	2502504760	18820	18820	18830	18820	125
465	20231026	125800	2500152220	18820	18830	18950	18820	670
466	20231026	125700	2487530910	18830	18920	19020	18830	428
467	20231026	125600	2479439270	19050	18970	19080	18930	1188
468	20231026	125500	2456924700	19090	18980	19110	18960	845
469	20231026	125400	2440847080	19000	19000	19000	19000	11
470	20231026	125300	2440638080	18990	18990	19000	18960	156
471	20231026	125200	2437676260	18990	18980	18990	18960	82
472	20231026	125100	2436119900	18990	18990	18990	18990	517
473	20231026	125000	2426302070	18980	18970	18990	18950	207
474	20231026	124900	2422377600	18980	18980	18980	18980	311
475	20231026	124800	2416474820	19000	19000	19000	19000	221
476	20231026	124700	2412275820	19000	19000	19000	19000	0
477	20231026	124600	2412275820	19000	19000	19000	19000	370
478	20231026	124500	2405245820	19000	18960	19000	18960	117
479	20231026	124400	2403027460	18950	18960	18960	18950	68
480	20231026	124300	2401738770	18960	19060	19060	18960	141
481	20231026	124200	2399057510	18960	18960	18970	18960	95
482	20231026	124100	2397256260	18960	19030	19030	18960	1815
483	20231026	124000	2362824800	19130	19140	19150	19130	231
484	20231026	123900	2358402660	19150	19130	19150	19130	346
485	20231026	123800	2351780300	19140	19120	19140	19120	1090
486	20231026	123700	2330931330	19050	19050	19060	19050	47
487	20231026	123600	2330035680	19050	19020	19050	19020	151
488	20231026	123500	2327161740	19050	19000	19050	19000	186
489	20231026	123400	2323621380	19000	19000	19000	19000	679
490	20231026	123300	2310720380	18950	19010	19010	18950	599
491	20231026	123200	2299361110	19010	19010	19010	18980	668
492	20231026	123100	2286662680	19000	18960	19000	18960	113
493	20231026	123000	2284515810	18950	18930	18950	18920	186
494	20231026	122900	2280994170	18920	18910	18920	18900	79
495	20231026	122800	2279500670	18890	18880	18900	18880	670
496	20231026	122700	2266843390	18880	18850	18880	18850	806
497	20231026	122600	2251626770	18850	18840	18880	18840	66
498	20231026	122500	2250382890	18880	18880	18880	18880	3
499	20231026	122400	2250326250	18890	18800	18890	18800	698
500	20231026	122300	2237182250	18790	18790	18800	18790	63
501	20231026	122200	2235997980	18780	18770	18790	18770	180
502	20231026	122100	2232616740	18770	18750	18770	18750	167
503	20231026	122000	2229484680	18760	18760	18760	18750	285
504	20231026	121900	2224139100	18760	18780	18780	18750	951
505	20231026	121800	2206299540	18780	18790	18790	18780	57
506	20231026	121700	2205228530	18790	18790	18790	18790	13
507	20231026	121600	2204984260	18800	18790	18800	18790	50
508	20231026	121500	2204044450	18800	18780	18800	18780	297
509	20231026	121400	2198461410	18780	18780	18780	18780	29
510	20231026	121300	2197916790	18780	18790	18790	18780	50
511	20231026	121200	2196977460	18780	18760	18780	18760	64
512	20231026	121100	2195775890	18750	18780	18780	18750	372
513	20231026	121000	2188796010	18770	18770	18770	18770	116
514	20231026	120900	2186618690	18770	18800	18800	18750	1669
515	20231026	120800	2155278770	18800	18810	18810	18800	98
516	20231026	120700	2153436030	18800	18810	18810	18800	24
517	20231026	120600	2152984760	18800	18830	18830	18800	4
518	20231026	120500	2152909530	18800	18800	18800	18800	0
519	20231026	120400	2152909530	18800	18800	18800	18800	2
520	20231026	120300	2152871930	18810	18800	18810	18800	51
521	20231026	120200	2151912630	18800	18800	18800	18800	23
522	20231026	120100	2151480230	18780	18780	18780	18780	524
523	20231026	120000	2141639510	18850	18890	18890	18850	15
524	20231026	115900	2141356360	18890	18770	18900	18770	564
525	20231026	115800	2130747110	18770	18770	18810	18770	168
526	20231026	115700	2127591790	18780	18820	18820	18770	133
527	20231026	115600	2125092660	18820	18900	18900	18790	1203
528	20231026	115500	2102450840	18900	18880	18990	18880	84
529	20231026	115400	2100859680	18990	18870	19000	18870	202
530	20231026	115300	2097022700	18870	18950	18950	18870	449
531	20231026	115200	2088537010	18960	18960	18960	18960	0
532	20231026	115100	2088537010	18960	18960	18960	18960	6
533	20231026	115000	2088423250	19010	18990	19010	18970	4
534	20231026	114900	2088347280	19010	19120	19140	18990	38
535	20231026	114800	2087620770	19130	19160	19160	18900	254
536	20231026	114700	2082796770	19180	18860	19180	18860	529
537	20231026	114600	2072736520	18860	18840	18860	18840	93
538	20231026	114500	2070983370	18840	18800	18840	18800	25
539	20231026	114400	2070512530	18800	18790	18800	18790	62
540	20231026	114300	2069347260	18800	18800	18800	18760	196
541	20231026	114200	2065663680	18800	18790	18800	18750	111
542	20231026	114100	2063581090	18800	18800	18800	18800	16
543	20231026	114000	2063280290	18760	18800	18800	18760	361
544	20231026	113900	2056503100	18770	18770	18770	18760	1943
545	20231026	113800	2020033210	18750	18820	18820	18750	2549
546	20231026	113700	1972115060	18840	18840	18840	18840	6
547	20231026	113600	1972002020	18840	18800	18850	18800	593
548	20231026	113500	1960852920	18800	18850	18850	18800	864
549	20231026	113400	1944578300	18860	18850	18860	18850	11
550	20231026	113300	1944370940	18850	18860	18860	18850	240
551	20231026	113200	1939845220	18860	18880	18880	18860	11
552	20231026	113100	1939637700	18880	18880	18880	18860	234
553	20231026	113000	1935221950	18880	18880	18880	18880	0
554	20231026	112900	1935221950	18880	18940	18940	18880	83
555	20231026	112800	1933653110	18880	18890	18940	18880	123
556	20231026	112700	1931330720	18900	18900	18900	18890	142
557	20231026	112600	1928647340	18900	18940	18940	18900	11
558	20231026	112500	1928439360	18940	18940	18940	18940	21
559	20231026	112400	1928041620	18940	18930	18940	18930	73
560	20231026	112300	1926659010	18930	18890	18940	18870	95
561	20231026	112200	1924862640	18940	18870	18940	18870	60
562	20231026	112100	1923729840	18880	18890	18890	18880	226
563	20231026	112000	1919462910	18890	18890	18890	18890	24
564	20231026	111900	1919009550	18890	18890	18890	18890	183
565	20231026	111800	1915552680	18890	18910	18910	18890	2688
566	20231026	111700	1864752370	18930	18910	18940	18910	16
567	20231026	111600	1864449560	18910	18960	18960	18910	4161
568	20231026	111500	1785611390	18960	18970	18970	18960	428
569	20231026	111400	1777492760	18970	18990	18990	18970	745
570	20231026	111300	1763353240	18990	19000	19000	18990	613
571	20231026	111200	1751712110	19000	19020	19020	19000	657
572	20231026	111100	1739222390	19020	19020	19020	19020	41
573	20231026	111000	1738442570	19020	19020	19020	19020	15
574	20231026	110900	1738157270	19110	19110	19110	19110	26
575	20231026	110800	1737660410	19020	19020	19020	19020	271
576	20231026	110700	1732505990	19020	19140	19140	19000	2701
577	20231026	110600	1681145140	19140	19130	19140	19130	207
578	20231026	110500	1677183860	19130	19130	19130	19130	3
579	20231026	110400	1677126470	19140	19140	19140	19140	0
580	20231026	110300	1677126470	19140	19090	19140	19050	93
581	20231026	110200	1675352800	19090	19090	19090	19090	45
582	20231026	110100	1674493750	19100	19080	19100	19080	487
583	20231026	110000	1665197130	19080	19080	19090	19080	178
584	20231026	105900	1661800870	19020	19020	19020	19020	0
585	20231026	105800	1661800870	19020	19070	19070	19020	320
586	20231026	105700	1655706820	19070	19010	19070	19010	72
587	20231026	105600	1654337500	19080	19090	19090	19080	71
588	20231026	105500	1652982790	19090	19090	19090	19090	7
589	20231026	105400	1652849160	19010	19010	19020	19010	294
590	20231026	105300	1647260120	19010	19020	19020	19010	1424
591	20231026	105200	1620177070	19020	19030	19030	19020	323
592	20231026	105100	1614033560	19020	19090	19090	19020	36
593	20231026	105000	1613348700	19090	19020	19090	19020	397
594	20231026	104900	1605797690	19020	19030	19030	19020	341
595	20231026	104800	1599308480	19030	19060	19060	19030	140
596	20231026	104700	1596643030	19060	19090	19100	19060	615
597	20231026	104600	1584897800	19090	19090	19090	19090	110
598	20231026	104500	1582797900	19090	19090	19090	19090	12
599	20231026	104400	1582568820	19030	19100	19100	19030	176
600	20231026	104300	1579217810	19050	19050	19100	19050	602
601	20231026	104200	1567748360	19050	19050	19050	19050	82
602	20231026	104100	1566186260	19050	19050	19050	19050	0
603	20231026	104000	1566186260	19050	19050	19050	19050	1
604	20231026	103900	1566167210	19050	19050	19050	19050	200
605	20231026	103800	1562357210	19050	19110	19110	19050	40
606	20231026	103700	1561593970	19130	19130	19140	19130	284
607	20231026	103600	1556160870	19130	19080	19130	19080	99
608	20231026	103500	1554270790	19030	19030	19030	19030	2
609	20231026	103400	1554232730	19020	19020	19020	19020	0
610	20231026	103300	1554232730	19020	19020	19020	19020	155
611	20231026	103200	1551284630	19020	19020	19020	19020	100
612	20231026	103100	1549382630	19020	19020	19020	19020	0
613	20231026	103000	1549382630	19020	19070	19070	19020	1772
614	20231026	102900	1515631550	19080	19080	19080	19080	121
615	20231026	102800	1513322870	19070	19060	19130	19050	347
616	20231026	102700	1506694240	19060	19070	19070	19060	402
617	20231026	102600	1499030990	19080	19100	19100	19080	409
618	20231026	102500	1491224390	19100	19110	19110	19100	198
619	20231026	102400	1487442490	19130	19100	19130	19100	33
620	20231026	102300	1486811900	19090	19120	19120	19090	557
621	20231026	102200	1476178730	19120	19140	19140	19120	91
622	20231026	102100	1474437170	19140	19140	19140	19140	118
623	20231026	102000	1472178650	19120	19070	19120	19070	133
624	20231026	101900	1469637170	19070	19070	19070	19070	2
625	20231026	101800	1469599030	19060	19070	19070	19060	80
626	20231026	101700	1468074200	19120	19120	19120	19120	506
627	20231026	101600	1458399480	19080	19160	19160	19080	1320
628	20231026	101500	1433179170	19160	19190	19200	19160	443
629	20231026	101400	1424687670	19200	19230	19240	19200	30
630	20231026	101300	1424110940	19240	19240	19240	19170	2575
631	20231026	101200	1374591580	19240	19230	19240	19220	298
632	20231026	101100	1368858220	19230	19230	19230	19230	45
633	20231026	101000	1367992870	19230	19230	19230	19230	420
634	20231026	100900	1359916270	19240	19130	19240	19130	2721
635	20231026	100800	1307708280	19130	19120	19130	19050	228
636	20231026	100700	1303350810	19100	19070	19100	19070	99
637	20231026	100600	1301461170	19070	19070	19070	19040	1232
638	20231026	100500	1277968480	19080	19100	19100	19080	54
639	20231026	100400	1276937280	19100	19120	19120	19100	142
640	20231026	100300	1274222370	19120	19120	19130	19110	691
641	20231026	100200	1261011670	19110	19080	19110	19030	1071
642	20231026	100100	1240581280	19020	19020	19020	19020	0
643	20231026	100000	1240581280	19020	19020	19020	19020	31
644	20231026	095900	1239991660	19020	19090	19090	19020	171
645	20231026	095800	1236730420	19020	19090	19090	19020	1077
646	20231026	095700	1216240820	19090	19090	19100	19090	337
647	20231026	095600	1209805730	19090	19080	19090	19080	1001
648	20231026	095500	1190696660	19030	19080	19080	19030	574
649	20231026	095400	1179749650	19080	19040	19080	19040	597
650	20231026	095300	1168361190	19040	19090	19090	19040	84
651	20231026	095200	1166761480	19090	19090	19090	19090	287
652	20231026	095100	1161282650	19040	19030	19090	19030	470
653	20231026	095000	1152323240	19020	19090	19090	19020	89
654	20231026	094900	1150624650	19010	19010	19090	19010	626
655	20231026	094800	1138687740	19010	19010	19010	19010	143
656	20231026	094700	1135969310	19010	19010	19010	19010	448
657	20231026	094600	1127452830	19010	19010	19010	19010	10
658	20231026	094500	1127262730	19100	19090	19100	19000	882
659	20231026	094400	1110438930	19000	19100	19100	19000	321
660	20231026	094300	1104309830	18990	19090	19100	18990	316
661	20231026	094200	1098279710	19080	19070	19090	19070	157
662	20231026	094100	1095283190	18990	19010	19010	18990	906
663	20231026	094000	1078078230	18990	18990	19090	18990	974
664	20231026	093900	1059566170	18980	19100	19100	18980	29
665	20231026	093800	1059013950	19100	18980	19100	18970	126
666	20231026	093700	1056613200	18960	18960	19060	18960	2739
667	20231026	093600	1004578030	18960	18960	18960	18960	200
668	20231026	093500	1000786030	18960	18960	18960	18960	200
669	20231026	093400	996994030	18960	18950	18960	18950	95
670	20231026	093300	995193630	18950	18970	18970	18940	1220
671	20231026	093200	972069400	18970	19010	19010	18970	1257
672	20231026	093100	948189290	19010	19040	19040	19000	298
673	20231026	093000	942515990	19040	19020	19040	19020	435
674	20231026	092900	934240570	19020	18960	19020	18960	235
675	20231026	092800	929784910	18960	19030	19030	18960	231
676	20231026	092700	925404830	19050	19010	19150	19010	370
677	20231026	092600	918364830	19010	18970	19010	18940	1392
678	20231026	092500	891940420	18960	18960	19010	18940	2871
679	20231026	092400	837520200	18960	19050	19050	18960	3160
680	20231026	092300	777472760	19040	19180	19240	19040	3879
681	20231026	092200	703180050	19180	19220	19220	19180	122
682	20231026	092100	700840010	19240	19170	19240	19170	381
683	20231026	092000	693529110	19180	19190	19240	19170	217
684	20231026	091900	689365010	19190	19140	19200	19140	331
685	20231026	091800	683022750	19140	19180	19200	19140	278
686	20231026	091700	677697860	19180	19150	19210	19150	347
687	20231026	091600	671047630	19220	19140	19220	19130	755
688	20231026	091500	656594740	19250	19230	19250	19230	465
689	20231026	091400	647645740	19230	19130	19230	19130	176
690	20231026	091300	644276360	19290	19100	19300	19010	2839
691	20231026	091200	589743650	19100	19100	19100	19010	1177
692	20231026	091100	567299760	19070	19110	19110	19070	1806
693	20231026	091000	532828340	19110	19290	19290	19110	2542
694	20231026	090900	484065540	19290	19320	19320	19290	278
695	20231026	090800	478699990	19240	19190	19250	19170	1068
696	20231026	090700	458191320	19170	19200	19210	19160	801
697	20231026	090600	442823120	19200	19360	19370	19180	3173
698	20231026	090500	381667660	19360	19180	19370	19180	2206
699	20231026	090400	339079400	19230	19240	19240	19140	757
700	20231026	090300	324520360	19240	19270	19270	19130	870
701	20231026	090200	307820370	19270	19080	19310	19080	3094
702	20231026	090100	248448110	19070	18800	19070	18800	1533
703	20231026	090000	219455180	18800	18950	18950	18700	11053