KissMeData/089600/min/candle-20231020.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231020	194200	2867924730	19950	19950	19950	19950	1748
3	20231020	194100	2867924730	19950	19950	19950	19950	0
4	20231020	194000	2867924730	19950	19950	19950	19950	0
5	20231020	193900	2867924730	19950	19950	19950	19950	0
6	20231020	193800	2867924730	19950	19950	19950	19950	0
7	20231020	193700	2867924730	19950	19950	19950	19950	0
8	20231020	193600	2867924730	19950	19950	19950	19950	0
9	20231020	193500	2867924730	19950	19950	19950	19950	0
10	20231020	193400	2867924730	19950	19950	19950	19950	0
11	20231020	193300	2867924730	19950	19950	19950	19950	0
12	20231020	193200	2867924730	19950	19950	19950	19950	0
13	20231020	193100	2867924730	19950	19950	19950	19950	0
14	20231020	193000	2867924730	19950	19950	19950	19950	0
15	20231020	192900	2867924730	19950	19950	19950	19950	0
16	20231020	192800	2867924730	19950	19950	19950	19950	0
17	20231020	192700	2867924730	19950	19950	19950	19950	0
18	20231020	192600	2867924730	19950	19950	19950	19950	0
19	20231020	192500	2867924730	19950	19950	19950	19950	0
20	20231020	192400	2867924730	19950	19950	19950	19950	0
21	20231020	192300	2867924730	19950	19950	19950	19950	0
22	20231020	192200	2867924730	19950	19950	19950	19950	0
23	20231020	192100	2867924730	19950	19950	19950	19950	0
24	20231020	192000	2867924730	19950	19950	19950	19950	0
25	20231020	191900	2867924730	19950	19950	19950	19950	0
26	20231020	191800	2867924730	19950	19950	19950	19950	0
27	20231020	191700	2867924730	19950	19950	19950	19950	0
28	20231020	191600	2867924730	19950	19950	19950	19950	0
29	20231020	191500	2867924730	19950	19950	19950	19950	0
30	20231020	191400	2867924730	19950	19950	19950	19950	0
31	20231020	191300	2867924730	19950	19950	19950	19950	0
32	20231020	191200	2867924730	19950	19950	19950	19950	1748
33	20231020	191100	2867924730	19950	19950	19950	19950	0
34	20231020	191000	2867924730	19950	19950	19950	19950	0
35	20231020	190900	2867924730	19950	19950	19950	19950	0
36	20231020	190800	2867924730	19950	19950	19950	19950	0
37	20231020	190700	2867924730	19950	19950	19950	19950	0
38	20231020	190600	2867924730	19950	19950	19950	19950	0
39	20231020	190500	2867924730	19950	19950	19950	19950	0
40	20231020	190400	2867924730	19950	19950	19950	19950	0
41	20231020	190300	2867924730	19950	19950	19950	19950	0
42	20231020	190200	2867924730	19950	19950	19950	19950	0
43	20231020	190100	2867924730	19950	19950	19950	19950	0
44	20231020	190000	2867924730	19950	19950	19950	19950	0
45	20231020	185900	2867924730	19950	19950	19950	19950	0
46	20231020	185800	2867924730	19950	19950	19950	19950	0
47	20231020	185700	2867924730	19950	19950	19950	19950	0
48	20231020	185600	2867924730	19950	19950	19950	19950	0
49	20231020	185500	2867924730	19950	19950	19950	19950	0
50	20231020	185400	2867924730	19950	19950	19950	19950	0
51	20231020	185300	2867924730	19950	19950	19950	19950	0
52	20231020	185200	2867924730	19950	19950	19950	19950	0
53	20231020	185100	2867924730	19950	19950	19950	19950	0
54	20231020	185000	2867924730	19950	19950	19950	19950	0
55	20231020	184900	2867924730	19950	19950	19950	19950	0
56	20231020	184800	2867924730	19950	19950	19950	19950	0
57	20231020	184700	2867924730	19950	19950	19950	19950	0
58	20231020	184600	2867924730	19950	19950	19950	19950	0
59	20231020	184500	2867924730	19950	19950	19950	19950	0
60	20231020	184400	2867924730	19950	19950	19950	19950	0
61	20231020	184300	2867924730	19950	19950	19950	19950	0
62	20231020	184200	2867924730	19950	19950	19950	19950	1748
63	20231020	184100	2867924730	19950	19950	19950	19950	0
64	20231020	184000	2867924730	19950	19950	19950	19950	0
65	20231020	183900	2867924730	19950	19950	19950	19950	0
66	20231020	183800	2867924730	19950	19950	19950	19950	0
67	20231020	183700	2867924730	19950	19950	19950	19950	0
68	20231020	183600	2867924730	19950	19950	19950	19950	0
69	20231020	183500	2867924730	19950	19950	19950	19950	0
70	20231020	183400	2867924730	19950	19950	19950	19950	0
71	20231020	183300	2867924730	19950	19950	19950	19950	0
72	20231020	183200	2867924730	19950	19950	19950	19950	0
73	20231020	183100	2867924730	19950	19950	19950	19950	0
74	20231020	183000	2867924730	19950	19950	19950	19950	0
75	20231020	182900	2867924730	19950	19950	19950	19950	0
76	20231020	182800	2867924730	19950	19950	19950	19950	0
77	20231020	182700	2867924730	19950	19950	19950	19950	0
78	20231020	182600	2867924730	19950	19950	19950	19950	0
79	20231020	182500	2867924730	19950	19950	19950	19950	0
80	20231020	182400	2867924730	19950	19950	19950	19950	0
81	20231020	182300	2867924730	19950	19950	19950	19950	0
82	20231020	182200	2867924730	19950	19950	19950	19950	0
83	20231020	182100	2867924730	19950	19950	19950	19950	0
84	20231020	182000	2867924730	19950	19950	19950	19950	0
85	20231020	181900	2867924730	19950	19950	19950	19950	0
86	20231020	181800	2867924730	19950	19950	19950	19950	0
87	20231020	181700	2867924730	19950	19950	19950	19950	0
88	20231020	181600	2867924730	19950	19950	19950	19950	0
89	20231020	181500	2867924730	19950	19950	19950	19950	0
90	20231020	181400	2867924730	19950	19950	19950	19950	0
91	20231020	181300	2867924730	19950	19950	19950	19950	0
92	20231020	181200	2867924730	19950	19950	19950	19950	1748
93	20231020	181100	2867924730	19950	19950	19950	19950	0
94	20231020	181000	2867924730	19950	19950	19950	19950	0
95	20231020	180900	2867924730	19950	19950	19950	19950	0
96	20231020	180800	2867924730	19950	19950	19950	19950	0
97	20231020	180700	2867924730	19950	19950	19950	19950	0
98	20231020	180600	2867924730	19950	19950	19950	19950	0
99	20231020	180500	2867924730	19950	19950	19950	19950	0
100	20231020	180400	2867924730	19950	19950	19950	19950	0
101	20231020	180300	2867924730	19950	19950	19950	19950	0
102	20231020	180200	2867924730	19950	19950	19950	19950	0
103	20231020	180100	2867924730	19950	19950	19950	19950	0
104	20231020	180000	2867924730	19950	19950	19950	19950	0
105	20231020	175900	2867924730	19950	19950	19950	19950	0
106	20231020	175800	2867924730	19950	19950	19950	19950	0
107	20231020	175700	2867924730	19950	19950	19950	19950	0
108	20231020	175600	2867924730	19950	19950	19950	19950	0
109	20231020	175500	2867924730	19950	19950	19950	19950	0
110	20231020	175400	2867924730	19950	19950	19950	19950	0
111	20231020	175300	2867924730	19950	19950	19950	19950	0
112	20231020	175200	2867924730	19950	19950	19950	19950	0
113	20231020	175100	2867924730	19950	19950	19950	19950	0
114	20231020	175000	2867924730	19950	19950	19950	19950	0
115	20231020	174900	2867924730	19950	19950	19950	19950	0
116	20231020	174800	2867924730	19950	19950	19950	19950	0
117	20231020	174700	2867924730	19950	19950	19950	19950	0
118	20231020	174600	2867924730	19950	19950	19950	19950	0
119	20231020	174500	2867924730	19950	19950	19950	19950	0
120	20231020	174400	2867924730	19950	19950	19950	19950	0
121	20231020	174300	2867924730	19950	19950	19950	19950	0
122	20231020	174200	2867924730	19950	19950	19950	19950	1748
123	20231020	174100	2867924730	19950	19950	19950	19950	0
124	20231020	174000	2867924730	19950	19950	19950	19950	0
125	20231020	173900	2867924730	19950	19950	19950	19950	0
126	20231020	173800	2867924730	19950	19950	19950	19950	0
127	20231020	173700	2867924730	19950	19950	19950	19950	0
128	20231020	173600	2867924730	19950	19950	19950	19950	0
129	20231020	173500	2867924730	19950	19950	19950	19950	0
130	20231020	173400	2867924730	19950	19950	19950	19950	0
131	20231020	173300	2867924730	19950	19950	19950	19950	0
132	20231020	173200	2867924730	19950	19950	19950	19950	0
133	20231020	173100	2867924730	19950	19950	19950	19950	0
134	20231020	173000	2867924730	19950	19950	19950	19950	0
135	20231020	172900	2867924730	19950	19950	19950	19950	0
136	20231020	172800	2867924730	19950	19950	19950	19950	0
137	20231020	172700	2867924730	19950	19950	19950	19950	0
138	20231020	172600	2867924730	19950	19950	19950	19950	0
139	20231020	172500	2867924730	19950	19950	19950	19950	0
140	20231020	172400	2867924730	19950	19950	19950	19950	0
141	20231020	172300	2867924730	19950	19950	19950	19950	0
142	20231020	172200	2867924730	19950	19950	19950	19950	0
143	20231020	172100	2867924730	19950	19950	19950	19950	0
144	20231020	172000	2867924730	19950	19950	19950	19950	0
145	20231020	171900	2867924730	19950	19950	19950	19950	0
146	20231020	171800	2867924730	19950	19950	19950	19950	0
147	20231020	171700	2867924730	19950	19950	19950	19950	0
148	20231020	171600	2867924730	19950	19950	19950	19950	0
149	20231020	171500	2867924730	19950	19950	19950	19950	0
150	20231020	171400	2867924730	19950	19950	19950	19950	0
151	20231020	171300	2867924730	19950	19950	19950	19950	0
152	20231020	171200	2867924730	19950	19950	19950	19950	1748
153	20231020	171100	2867924730	19950	19950	19950	19950	0
154	20231020	171000	2867924730	19950	19950	19950	19950	0
155	20231020	170900	2867924730	19950	19950	19950	19950	0
156	20231020	170800	2867924730	19950	19950	19950	19950	0
157	20231020	170700	2867924730	19950	19950	19950	19950	0
158	20231020	170600	2867924730	19950	19950	19950	19950	0
159	20231020	170500	2867924730	19950	19950	19950	19950	0
160	20231020	170400	2867924730	19950	19950	19950	19950	0
161	20231020	170300	2867924730	19950	19950	19950	19950	0
162	20231020	170200	2867924730	19950	19950	19950	19950	0
163	20231020	170100	2867924730	19950	19950	19950	19950	0
164	20231020	170000	2867924730	19950	19950	19950	19950	0
165	20231020	165900	2867924730	19950	19950	19950	19950	0
166	20231020	165800	2867924730	19950	19950	19950	19950	0
167	20231020	165700	2867924730	19950	19950	19950	19950	0
168	20231020	165600	2867924730	19950	19950	19950	19950	0
169	20231020	165500	2867924730	19950	19950	19950	19950	0
170	20231020	165400	2867924730	19950	19950	19950	19950	0
171	20231020	165300	2867924730	19950	19950	19950	19950	0
172	20231020	165200	2867924730	19950	19950	19950	19950	0
173	20231020	165100	2867924730	19950	19950	19950	19950	0
174	20231020	165000	2867924730	19950	19950	19950	19950	0
175	20231020	164900	2867924730	19950	19950	19950	19950	0
176	20231020	164800	2867924730	19950	19950	19950	19950	0
177	20231020	164700	2867924730	19950	19950	19950	19950	0
178	20231020	164600	2867924730	19950	19950	19950	19950	0
179	20231020	164500	2867924730	19950	19950	19950	19950	0
180	20231020	164400	2867924730	19950	19950	19950	19950	0
181	20231020	164300	2867924730	19950	19950	19950	19950	0
182	20231020	164200	2867924730	19950	19950	19950	19950	1748
183	20231020	164100	2867924730	19950	19950	19950	19950	0
184	20231020	164000	2867924730	19950	19950	19950	19950	0
185	20231020	163900	2867924730	19950	19950	19950	19950	0
186	20231020	163800	2867924730	19950	19950	19950	19950	0
187	20231020	163700	2867924730	19950	19950	19950	19950	0
188	20231020	163600	2867924730	19950	19950	19950	19950	0
189	20231020	163500	2867924730	19950	19950	19950	19950	0
190	20231020	163400	2867924730	19950	19950	19950	19950	0
191	20231020	163300	2867924730	19950	19950	19950	19950	0
192	20231020	163200	2867924730	19950	19950	19950	19950	0
193	20231020	163100	2867924730	19950	19950	19950	19950	0
194	20231020	163000	2867924730	19950	19950	19950	19950	0
195	20231020	162900	2867924730	19950	19950	19950	19950	0
196	20231020	162800	2867924730	19950	19950	19950	19950	0
197	20231020	162700	2867924730	19950	19950	19950	19950	0
198	20231020	162600	2867924730	19950	19950	19950	19950	0
199	20231020	162500	2867924730	19950	19950	19950	19950	0
200	20231020	162400	2867924730	19950	19950	19950	19950	0
201	20231020	162300	2867924730	19950	19950	19950	19950	0
202	20231020	162200	2867924730	19950	19950	19950	19950	0
203	20231020	162100	2867924730	19950	19950	19950	19950	0
204	20231020	162000	2867924730	19950	19950	19950	19950	0
205	20231020	161900	2867924730	19950	19950	19950	19950	0
206	20231020	161800	2867924730	19950	19950	19950	19950	0
207	20231020	161700	2867924730	19950	19950	19950	19950	0
208	20231020	161600	2867924730	19950	19950	19950	19950	0
209	20231020	161500	2867924730	19950	19950	19950	19950	0
210	20231020	161400	2867924730	19950	19950	19950	19950	0
211	20231020	161300	2867924730	19950	19950	19950	19950	0
212	20231020	161200	2867924730	19950	19950	19950	19950	1748
213	20231020	161100	2867924730	19950	19950	19950	19950	0
214	20231020	161000	2867924730	19950	19950	19950	19950	0
215	20231020	160900	2867924730	19950	19950	19950	19950	0
216	20231020	160800	2867924730	19950	19950	19950	19950	0
217	20231020	160700	2867924730	19950	19950	19950	19950	0
218	20231020	160600	2867924730	19950	19950	19950	19950	0
219	20231020	160500	2867924730	19950	19950	19950	19950	0
220	20231020	160400	2867924730	19950	19950	19950	19950	0
221	20231020	160300	2867924730	19950	19950	19950	19950	0
222	20231020	160200	2867924730	19950	19950	19950	19950	0
223	20231020	160100	2867924730	19950	19950	19950	19950	0
224	20231020	160000	2867924730	19950	19950	19950	19950	0
225	20231020	155900	2867924730	19950	19950	19950	19950	0
226	20231020	155800	2867924730	19950	19950	19950	19950	0
227	20231020	155700	2867924730	19950	19950	19950	19950	0
228	20231020	155600	2867924730	19950	19950	19950	19950	0
229	20231020	155500	2867924730	19950	19950	19950	19950	0
230	20231020	155400	2867924730	19950	19950	19950	19950	0
231	20231020	155300	2867924730	19950	19950	19950	19950	0
232	20231020	155200	2867924730	19950	19950	19950	19950	0
233	20231020	155100	2867924730	19950	19950	19950	19950	0
234	20231020	155000	2867924730	19950	19950	19950	19950	0
235	20231020	154900	2867924730	19950	19950	19950	19950	0
236	20231020	154800	2867924730	19950	19950	19950	19950	0
237	20231020	154700	2867924730	19950	19950	19950	19950	0
238	20231020	154600	2867924730	19950	19950	19950	19950	0
239	20231020	154500	2867924730	19950	19950	19950	19950	0
240	20231020	154400	2867924730	19950	19950	19950	19950	0
241	20231020	154300	2867924730	19950	19950	19950	19950	0
242	20231020	154200	2867924730	19950	19950	19950	19950	1748
243	20231020	154100	2867924730	19950	19950	19950	19950	0
244	20231020	154000	2867924730	19950	19950	19950	19950	0
245	20231020	153900	2867924730	19950	19950	19950	19950	0
246	20231020	153800	2867924730	19950	19950	19950	19950	0
247	20231020	153700	2867924730	19950	19950	19950	19950	0
248	20231020	153600	2867924730	19950	19950	19950	19950	0
249	20231020	153500	2867924730	19950	19950	19950	19950	0
250	20231020	153400	2867924730	19950	19950	19950	19950	0
251	20231020	153300	2867924730	19950	19950	19950	19950	0
252	20231020	153200	2867924730	19950	19950	19950	19950	0
253	20231020	153100	2867924730	19950	19950	19950	19950	0
254	20231020	153000	2867924730	19950	19950	19950	19950	1748
255	20231020	152900	2833052130	19960	19960	19960	19960	0
256	20231020	152800	2833052130	19960	19960	19960	19960	0
257	20231020	152700	2833052130	19960	19960	19960	19960	0
258	20231020	152600	2833052130	19960	19960	19960	19960	0
259	20231020	152500	2833052130	19960	19960	19960	19960	0
260	20231020	152400	2833052130	19960	19960	19960	19960	0
261	20231020	152300	2833052130	19960	19960	19960	19960	0
262	20231020	152200	2833052130	19960	19960	19960	19960	0
263	20231020	152100	2833052130	19960	19960	19960	19960	0
264	20231020	152000	2833052130	19960	19960	19960	19960	0
265	20231020	151900	2833052130	19960	19980	19980	19960	21
266	20231020	151800	2832632910	19980	19960	19980	19960	97
267	20231020	151700	2830695390	19990	19990	19990	19990	127
268	20231020	151600	2828156660	19990	20000	20000	19960	21
269	20231020	151500	2827736850	20000	19950	20000	19950	524
270	20231020	151400	2817282060	19950	19950	19960	19950	1174
271	20231020	151300	2793860500	19960	19960	19960	19960	48
272	20231020	151200	2792902420	19950	19960	19960	19950	67
273	20231020	151100	2791565710	19960	19970	19970	19960	39
274	20231020	151000	2790787000	19970	19980	19980	19950	86
275	20231020	150900	2789068760	19990	19990	19990	19990	21
276	20231020	150800	2788648970	19980	19980	19980	19980	31
277	20231020	150700	2788029590	19990	19980	19990	19980	230
278	20231020	150600	2783433930	19980	20000	20000	19980	10
279	20231020	150500	2783234020	20000	19990	20000	19990	24
280	20231020	150400	2782754070	20000	20000	20000	20000	2
281	20231020	150300	2782714070	19990	20000	20000	19990	25
282	20231020	150200	2782214080	20000	19990	20000	19990	967
283	20231020	150100	2762875080	19990	19980	19990	19980	85
284	20231020	150000	2761176570	19980	19970	19980	19970	61
285	20231020	145900	2759957930	19970	19950	19970	19950	101
286	20231020	145800	2757942960	19960	19950	19960	19950	52
287	20231020	145700	2756905310	19950	19950	19950	19950	101
288	20231020	145600	2754890360	19950	19950	19970	19950	209
289	20231020	145500	2750720490	19950	19950	19970	19950	135
290	20231020	145400	2748026830	19960	19950	19960	19950	154
291	20231020	145300	2744953700	19960	19960	19960	19950	182
292	20231020	145200	2741322700	19970	19950	19970	19950	99
293	20231020	145100	2739347370	19960	19950	19970	19950	156
294	20231020	145000	2736234090	19960	19950	19960	19950	116
295	20231020	144900	2733919700	19950	19960	19960	19950	100
296	20231020	144800	2731924440	19970	19950	19970	19950	624
297	20231020	144700	2719469410	19950	19950	19960	19950	179
298	20231020	144600	2715897770	19950	19950	19950	19950	94
299	20231020	144500	2714022470	19950	19950	19970	19950	126
300	20231020	144400	2711508470	19960	19950	19960	19950	132
301	20231020	144300	2708874720	19960	19960	19960	19950	101
302	20231020	144200	2706859330	19960	19960	19970	19950	149
303	20231020	144100	2703885900	19970	19960	19970	19950	96
304	20231020	144000	2701969530	19960	19980	19980	19960	123
305	20231020	143900	2699513120	19990	20000	20000	19990	110
306	20231020	143800	2697313830	20000	19960	20000	19960	937
307	20231020	143700	2678588000	19970	19960	19970	19950	406
308	20231020	143600	2670481630	19960	19960	19960	19950	605
309	20231020	143500	2658406550	19950	19950	19950	19950	191
310	20231020	143400	2654596100	19950	19950	19960	19950	167
311	20231020	143300	2651263750	19950	19950	19950	19950	334
312	20231020	143200	2644600450	19950	19950	19950	19940	677
313	20231020	143100	2631098680	19950	19950	19960	19950	2376
314	20231020	143000	2583697250	19960	19950	19960	19950	194
315	20231020	142900	2579826230	19960	19950	19960	19950	143
316	20231020	142800	2576972890	19950	19950	19960	19950	98
317	20231020	142700	2575017540	19950	19960	19960	19950	116
318	20231020	142600	2572703330	19960	19960	19960	19960	93
319	20231020	142500	2570847050	19960	19960	19970	19950	118
320	20231020	142400	2568492530	19960	19950	19960	19950	91
321	20231020	142300	2566677050	19950	19960	19960	19950	96
322	20231020	142200	2564761560	19950	19950	19950	19950	177
323	20231020	142100	2561230410	19960	19960	19970	19950	96
324	20231020	142000	2559314490	19950	19960	19960	19950	92
325	20231020	141900	2557478970	19960	19950	19960	19950	110
326	20231020	141800	2555283810	19950	19950	19960	19950	118
327	20231020	141700	2552929360	19950	19960	19970	19950	130
328	20231020	141600	2550334740	19960	19960	19960	19960	111
329	20231020	141500	2548119180	19960	19960	19970	19960	137
330	20231020	141400	2545384640	19950	19960	19960	19950	2603
331	20231020	141300	2493449670	19950	19950	19980	19950	3109
332	20231020	141200	2431407030	19950	19940	19980	19940	2882
333	20231020	141100	2373900390	19920	19950	19990	19920	4842
334	20231020	141000	2277282480	19950	19950	19960	19950	1099
335	20231020	140900	2255356640	19950	19940	19950	19940	77
336	20231020	140800	2253820500	19950	19940	19960	19940	209
337	20231020	140700	2249651030	19960	19940	19960	19940	2
338	20231020	140600	2249611130	19940	19910	19950	19910	1024
339	20231020	140500	2229185010	19910	19910	19910	19910	21
340	20231020	140400	2228766900	19920	19920	19920	19920	62
341	20231020	140300	2227531860	19930	19930	19930	19930	2
342	20231020	140200	2227492000	19940	19940	19940	19940	1
343	20231020	140100	2227472060	19940	19940	19940	19940	2
344	20231020	140000	2227432180	19900	19910	19940	19900	2124
345	20231020	135900	2185154470	19920	19950	19950	19920	1307
346	20231020	135800	2159105510	19950	19950	19950	19950	83
347	20231020	135700	2157449660	19950	19950	19950	19950	215
348	20231020	135600	2153160410	19950	19950	19950	19950	0
349	20231020	135500	2153160410	19950	19940	19950	19940	242
350	20231020	135400	2148332520	19950	19930	19950	19930	4
351	20231020	135300	2148252760	19950	19940	19950	19940	163
352	20231020	135200	2145001020	19920	19940	19940	19920	7
353	20231020	135100	2144861480	19950	19950	19950	19950	94
354	20231020	135000	2142986180	19950	19950	19950	19950	0
355	20231020	134900	2142986180	19950	19950	19960	19950	10117
356	20231020	134800	1941151280	19950	19940	19950	19940	18
357	20231020	134700	1940792260	19950	19940	19950	19940	41
358	20231020	134600	1939974330	19950	19950	19950	19950	20
359	20231020	134500	1939575330	19940	19940	19950	19940	35
360	20231020	134400	1938877360	19920	19930	19930	19920	14
361	20231020	134300	1938598350	19940	19930	19940	19920	51
362	20231020	134200	1937581550	19950	19930	19950	19930	111
363	20231020	134100	1935368120	19920	19920	19920	19920	7
364	20231020	134000	1935228680	19920	19940	19940	19920	179
365	20231020	133900	1931661310	19940	19940	19940	19940	3
366	20231020	133800	1931601490	19950	19940	19950	19940	44
367	20231020	133700	1930723730	19930	19930	19930	19930	0
368	20231020	133600	1930723730	19930	19930	19930	19930	0
369	20231020	133500	1930723730	19930	19930	19930	19930	2
370	20231020	133400	1930683870	19930	19940	19940	19930	146
371	20231020	133300	1927773700	19920	19920	19920	19920	0
372	20231020	133200	1927773700	19920	19920	19930	19920	26
373	20231020	133100	1927255770	19930	19930	19930	19930	100
374	20231020	133000	1925262770	19930	19930	19930	19930	26
375	20231020	132900	1924744590	19930	19930	19930	19920	83
376	20231020	132800	1923090700	19930	19930	19930	19930	3
377	20231020	132700	1923030910	19930	19930	19930	19930	35
378	20231020	132600	1922333360	19930	19920	19930	19920	38
379	20231020	132500	1921576030	19930	19930	19930	19930	0
380	20231020	132400	1921576030	19930	19920	19930	19910	29
381	20231020	132300	1920998420	19910	19910	19910	19910	0
382	20231020	132200	1920998420	19910	19910	19910	19910	80
383	20231020	132100	1919405620	19920	19920	19920	19920	39
384	20231020	132000	1918628740	19910	19910	19910	19910	1
385	20231020	131900	1918608830	19910	19910	19910	19910	0
386	20231020	131800	1918608830	19910	19940	19940	19910	37
387	20231020	131700	1917871740	19950	19950	19950	19950	39
388	20231020	131600	1917093690	19940	19940	19940	19940	38
389	20231020	131500	1916335970	19950	19940	19950	19940	8
390	20231020	131400	1916176380	19940	19950	19950	19940	127
391	20231020	131300	1913642850	19950	19950	19950	19950	55
392	20231020	131200	1912545600	19940	19940	19940	19940	5
393	20231020	131100	1912445900	19940	19940	19940	19940	36
394	20231020	131000	1911728060	19940	19910	19940	19910	23
395	20231020	130900	1911269570	19920	19920	19930	19920	118
396	20231020	130800	1908918220	19910	19910	19910	19910	0
397	20231020	130700	1908918220	19910	19910	19910	19910	0
398	20231020	130600	1908918220	19910	19910	19910	19910	1
399	20231020	130500	1908898310	19930	19930	19930	19930	0
400	20231020	130400	1908898310	19930	19930	19930	19930	39
401	20231020	130300	1908121040	19910	19900	19920	19900	118
402	20231020	130200	1905771370	19890	19880	19890	19880	103
403	20231020	130100	1903723330	19880	19880	19880	19880	3
404	20231020	130000	1903663690	19890	19890	19890	19890	39
405	20231020	125900	1902887980	19870	19880	19880	19870	17
406	20231020	125800	1902550120	19890	19880	19890	19880	5
407	20231020	125700	1902450700	19880	19890	19890	19880	101
408	20231020	125600	1900441820	19890	19870	19890	19870	67
409	20231020	125500	1899110120	19870	19870	19870	19870	4
410	20231020	125400	1899030640	19870	19870	19870	19870	0
411	20231020	125300	1899030640	19870	19870	19870	19870	20
412	20231020	125200	1898633240	19870	19870	19870	19870	14
413	20231020	125100	1898355060	19880	19870	19880	19870	40
414	20231020	125000	1897559870	19880	19880	19880	19880	210
415	20231020	124900	1893385070	19890	19910	19910	19890	141
416	20231020	124800	1890580430	19910	19910	19910	19910	0
417	20231020	124700	1890580430	19910	19910	19910	19910	39
418	20231020	124600	1889803940	19890	19890	19890	19890	0
419	20231020	124500	1889803940	19890	19890	19890	19890	2
420	20231020	124400	1889764160	19890	19890	19890	19890	19
421	20231020	124300	1889386250	19910	19910	19910	19910	39
422	20231020	124200	1888609760	19890	19890	19890	19890	1
423	20231020	124100	1888589870	19890	19890	19890	19890	3
424	20231020	124000	1888530200	19910	19910	19910	19910	0
425	20231020	123900	1888530200	19910	19910	19910	19910	39
426	20231020	123800	1887753710	19890	19900	19900	19890	72
427	20231020	123700	1886321580	19900	19900	19900	19900	1
428	20231020	123600	1886301680	19900	19900	19900	19900	0
429	20231020	123500	1886301680	19900	19900	19900	19900	1
430	20231020	123400	1886281780	19900	19890	19900	19890	35
431	20231020	123300	1885585310	19890	19890	19890	19890	0
432	20231020	123200	1885585310	19890	19890	19890	19890	7
433	20231020	123100	1885446080	19900	19900	19900	19900	0
434	20231020	123000	1885446080	19900	19890	19900	19890	42
435	20231020	122900	1884610310	19890	19890	19890	19890	10
436	20231020	122800	1884411410	19890	19890	19890	19890	1
437	20231020	122700	1884391520	19890	19890	19890	19890	0
438	20231020	122600	1884391520	19890	19890	19890	19890	31
439	20231020	122500	1883774930	19880	19890	19890	19880	69
440	20231020	122400	1882402540	19880	19880	19880	19880	20
441	20231020	122300	1882004940	19880	19900	19900	19880	7
442	20231020	122200	1881865730	19900	19900	19900	19900	43
443	20231020	122100	1881010030	19900	19900	19900	19900	1
444	20231020	122000	1880990130	19900	19900	19900	19900	196
445	20231020	121900	1877089730	19910	19900	19910	19900	5
446	20231020	121800	1876990210	19910	19910	19910	19910	0
447	20231020	121700	1876990210	19910	19910	19910	19910	39
448	20231020	121600	1876213720	19910	19900	19910	19900	51
449	20231020	121500	1875198810	19900	19900	19900	19900	21
450	20231020	121400	1874780910	19920	19920	19920	19920	0
451	20231020	121300	1874780910	19920	19900	19920	19900	53
452	20231020	121200	1873725790	19900	19900	19900	19900	2
453	20231020	121100	1873685990	19900	19910	19910	19900	15
454	20231020	121000	1873387440	19910	19910	19910	19910	0
455	20231020	120900	1873387440	19910	19910	19910	19910	34
456	20231020	120800	1872710500	19900	19900	19900	19900	2
457	20231020	120700	1872670700	19900	19910	19910	19900	37
458	20231020	120600	1871934300	19900	19900	19900	19900	1
459	20231020	120500	1871914400	19910	19910	19910	19910	39
460	20231020	120400	1871137910	19910	19910	19910	19910	0
461	20231020	120300	1871137910	19910	19910	19910	19910	0
462	20231020	120200	1871137910	19910	19900	19910	19900	56
463	20231020	120100	1870022960	19900	19900	19900	19900	4
464	20231020	120000	1869943360	19900	19880	19900	19880	127
465	20231020	115900	1867416080	19880	19890	19890	19880	76
466	20231020	115800	1865904610	19880	19870	19880	19870	15
467	20231020	115700	1865606420	19870	19890	19890	19870	223
468	20231020	115600	1861173070	19890	19900	19900	19890	40
469	20231020	115500	1860377080	19890	19890	19890	19890	2
470	20231020	115400	1860337300	19890	19890	19890	19890	2
471	20231020	115300	1860297520	19890	19890	19890	19890	0
472	20231020	115200	1860297520	19890	19890	19890	19890	25
473	20231020	115100	1859800270	19880	19880	19880	19880	0
474	20231020	115000	1859800270	19880	19880	19880	19880	43
475	20231020	114900	1858945430	19890	19890	19890	19890	31
476	20231020	114800	1858328840	19900	19900	19900	19890	35
477	20231020	114700	1857632350	19900	19910	19910	19890	381
478	20231020	114600	1850050420	19910	19910	19910	19910	0
479	20231020	114500	1850050420	19910	19910	19910	19910	13
480	20231020	114400	1849791590	19910	19910	19910	19910	5
481	20231020	114300	1849692040	19910	19910	19910	19910	32
482	20231020	114200	1849054920	19900	19910	19910	19900	35
483	20231020	114100	1848358080	19910	19920	19920	19910	86
484	20231020	114000	1846644970	19910	19910	19910	19910	50
485	20231020	113900	1845649470	19910	19910	19930	19910	56
486	20231020	113800	1844533730	19910	19920	19920	19910	15
487	20231020	113700	1844235070	19930	19930	19930	19930	57
488	20231020	113600	1843099060	19930	19930	19930	19930	1
489	20231020	113500	1843079130	19940	19950	19950	19930	92
490	20231020	113400	1841244780	19930	19960	19960	19930	12
491	20231020	113300	1841005590	19940	19950	19950	19940	13
492	20231020	113200	1840746350	19960	19960	19960	19960	4
493	20231020	113100	1840666510	19960	19960	19960	19960	0
494	20231020	113000	1840666510	19960	19950	19960	19940	546
495	20231020	112900	1829776450	19950	19950	19950	19950	2
496	20231020	112800	1829736550	19960	19970	19970	19960	2
497	20231020	112700	1829696620	19980	19980	19980	19980	0
498	20231020	112600	1829696620	19980	19970	19980	19950	49
499	20231020	112500	1828717760	19990	19990	19990	19990	0
500	20231020	112400	1828717760	19990	19990	19990	19990	1
501	20231020	112300	1828697770	19970	19990	19990	19970	12
502	20231020	112200	1828457930	19990	19990	19990	19990	29
503	20231020	112100	1827878220	20000	20000	20000	20000	75
504	20231020	112000	1826378220	20000	20000	20000	20000	1
505	20231020	111900	1826358220	20000	19970	20000	19970	5
506	20231020	111800	1826258310	20050	20050	20050	20050	109
507	20231020	111700	1824072860	19970	19970	19970	19970	0
508	20231020	111600	1824072860	19970	19970	19970	19970	1
509	20231020	111500	1824052890	19970	20050	20050	19970	294
510	20231020	111400	1818176190	20050	20100	20100	19950	5310
511	20231020	111300	1712185450	20100	20100	20100	20100	53
512	20231020	111200	1711120150	20100	20050	20100	20050	18
513	20231020	111100	1710759200	20050	20050	20050	20050	32
514	20231020	111000	1710117600	20000	20000	20000	20000	1
515	20231020	110900	1710097600	20000	19990	20000	19990	180
516	20231020	110800	1706499100	19990	19990	19990	19990	33
517	20231020	110700	1705839430	19990	19990	19990	19990	7
518	20231020	110600	1705699500	19990	19990	19990	19990	61
519	20231020	110500	1704480110	20000	19990	20000	19990	14
520	20231020	110400	1704200140	19950	19890	19950	19890	2298
521	20231020	110300	1658404060	19870	19890	19890	19870	62
522	20231020	110200	1657170900	19880	19870	19880	19870	69
523	20231020	110100	1655799580	19860	19860	19860	19860	56
524	20231020	110000	1654687420	19860	19860	19860	19860	5
525	20231020	105900	1654588120	19840	19840	19840	19840	1
526	20231020	105800	1654568280	19840	19840	19840	19840	49
527	20231020	105700	1653596120	19840	19850	19850	19840	79
528	20231020	105600	1652028410	19850	19870	19870	19850	198
529	20231020	105500	1648094920	19880	19880	19880	19880	40
530	20231020	105400	1647299720	19890	19890	19890	19890	0
531	20231020	105300	1647299720	19890	19890	19890	19890	1
532	20231020	105200	1647279830	19880	19880	19880	19880	18
533	20231020	105100	1646921990	19880	19870	19880	19870	2
534	20231020	105000	1646882240	19870	19870	19870	19870	0
535	20231020	104900	1646882240	19870	19870	19870	19870	2
536	20231020	104800	1646842500	19870	19860	19870	19860	78
537	20231020	104700	1645292830	19850	19860	19860	19850	27
538	20231020	104600	1644756650	19850	19830	19850	19830	97
539	20231020	104500	1642832230	19830	19830	19830	19830	0
540	20231020	104400	1642832230	19830	19820	19830	19800	161
541	20231020	104300	1639640240	19800	19800	19800	19800	2
542	20231020	104200	1639600640	19790	19800	19800	19790	151
543	20231020	104100	1636612300	19810	19790	19810	19790	166
544	20231020	104000	1633325520	19790	19760	19790	19760	334
545	20231020	103900	1626719220	19760	19780	19790	19710	438
546	20231020	103800	1618075540	19780	19800	19800	19780	102
547	20231020	103700	1616056870	19800	19810	19810	19800	378
548	20231020	103600	1608570170	19810	19830	19830	19810	20
549	20231020	103500	1608173730	19840	19830	19840	19830	54
550	20231020	103400	1607102760	19830	19830	19830	19830	0
551	20231020	103300	1607102760	19830	19830	19840	19830	102
552	20231020	103200	1605080000	19830	19850	19850	19830	193
553	20231020	103100	1601251960	19850	19870	19870	19850	208
554	20231020	103000	1597122010	19870	19890	19890	19870	111
555	20231020	102900	1594915560	19900	19910	19920	19900	920
556	20231020	102800	1576598520	19910	19920	19920	19910	42
557	20231020	102700	1575762080	19920	19920	19920	19900	312
558	20231020	102600	1569547240	19920	19900	19920	19900	81
559	20231020	102500	1567933800	19900	19920	19920	19900	408
560	20231020	102400	1559807550	19920	19910	19920	19910	37
561	20231020	102300	1559070670	19910	19910	19910	19910	1
562	20231020	102200	1559050760	19920	19910	19920	19900	252
563	20231020	102100	1554034050	19900	19910	19910	19900	36
564	20231020	102000	1553317440	19910	19920	19920	19910	197
565	20231020	101900	1549393950	19920	19910	19920	19910	452
566	20231020	101800	1540390130	19920	19910	19930	19910	325
567	20231020	101700	1533915880	19910	19910	19910	19910	26
568	20231020	101600	1533398220	19900	19910	19910	19880	312
569	20231020	101500	1527189360	19910	19940	19940	19910	2194
570	20231020	101400	1483495450	19940	19930	19940	19920	191
571	20231020	101300	1479688580	19920	19920	19940	19920	302
572	20231020	101200	1473672320	19930	19960	19960	19930	10078
573	20231020	101100	1272646610	19960	19950	19960	19950	163
574	20231020	101000	1269394540	19950	19960	19960	19950	328
575	20231020	100900	1262850660	19960	19970	19970	19960	626
576	20231020	100800	1250351230	19960	19970	19970	19950	10681
577	20231020	100700	1037221820	19960	19960	19970	19960	382
578	20231020	100600	1029596800	19960	19980	19980	19960	194
579	20231020	100500	1025722960	19980	19990	19990	19970	1397
580	20231020	100400	997812780	19990	20000	20000	19990	55
581	20231020	100300	996713020	20000	20000	20050	19990	794
582	20231020	100200	980837410	20050	20050	20050	19990	582
583	20231020	100100	969199160	20000	20100	20100	20000	1365
584	20231020	100000	941887160	20050	20150	20150	20050	1019
585	20231020	095900	921444610	20100	20150	20150	20100	463
586	20231020	095800	912122610	20150	20150	20150	20100	428
587	20231020	095700	903507660	20150	20100	20150	20050	1057
588	20231020	095600	882234110	20100	20100	20150	19990	4931
589	20231020	095500	783257550	20100	20150	20150	20050	813
590	20231020	095400	766938650	20150	20100	20150	20100	142
591	20231020	095300	764078700	20050	20150	20150	20050	292
592	20231020	095200	758211650	20150	20150	20150	20100	289
593	20231020	095100	752394550	20150	20200	20200	20100	290
594	20231020	095000	746547950	20150	20200	20200	20150	136
595	20231020	094900	743801350	20200	20200	20200	20150	307
596	20231020	094800	737609100	20150	20100	20150	20050	507
597	20231020	094700	727403050	20100	20100	20100	20050	300
598	20231020	094600	721373500	20000	20100	20150	19990	1689
599	20231020	094500	687562720	20100	20100	20150	20000	1651
600	20231020	094400	654454270	20100	20100	20100	20000	1707
601	20231020	094300	620270520	20100	20150	20150	20100	325
602	20231020	094200	613731470	20150	20250	20250	20150	702
603	20231020	094100	599551570	20250	20250	20250	20250	212
604	20231020	094000	595258570	20250	20250	20250	20200	170
605	20231020	093900	591817170	20250	20200	20250	20200	349
606	20231020	093800	584758070	20250	20250	20250	20250	267
607	20231020	093700	579351320	20250	20300	20300	20250	602
608	20231020	093600	567145170	20250	20250	20300	20200	1221
609	20231020	093500	542422370	20250	20250	20250	20200	1090
610	20231020	093400	520398970	20250	20250	20300	20200	377
611	20231020	093300	512763220	20300	20250	20300	20200	243
612	20231020	093200	507844170	20300	20150	20300	20150	2560
613	20231020	093100	455984370	20150	20100	20150	20050	1136
614	20231020	093000	433138020	20100	20200	20250	20100	1202
615	20231020	092900	408898220	20250	20200	20250	20200	760
616	20231020	092800	393508520	20250	20250	20300	20200	3039
617	20231020	092700	331974920	20250	20100	20250	20100	3517
618	20231020	092600	261023020	20100	20100	20100	20100	588
619	20231020	092500	249204220	20150	20100	20150	20100	410
620	20231020	092400	240948020	20150	20100	20150	20100	1296
621	20231020	092300	214843570	20100	20100	20100	20100	11
622	20231020	092200	214622470	20050	20000	20050	20000	141
623	20231020	092100	211795970	19990	20000	20000	19990	146
624	20231020	092000	208875980	19990	20000	20000	19980	1228
625	20231020	091900	184323930	20000	20050	20050	20000	58
626	20231020	091800	183162880	20050	20150	20150	20050	580
627	20231020	091700	171519830	20150	20150	20150	20100	6
628	20231020	091600	171398980	20150	20100	20150	20100	21
629	20231020	091500	170976730	20150	20150	20150	20150	18
630	20231020	091400	170614030	20150	20150	20150	20150	110
631	20231020	091300	168397530	20150	20050	20150	20050	1989
632	20231020	091200	128434530	20000	20000	20000	20000	349
633	20231020	091100	121454530	20000	20050	20050	19990	782
634	20231020	091000	105806810	20050	20050	20050	20050	302
635	20231020	090900	99751710	20050	20100	20100	20050	195
636	20231020	090800	95833510	20100	20150	20200	20100	1110
637	20231020	090700	73499110	20150	20100	20150	20100	449
638	20231020	090600	64452860	20100	20150	20150	20050	696
639	20231020	090500	50485860	20100	20050	20100	20050	575
640	20231020	090400	38948310	20050	19980	20050	19980	392
641	20231020	090300	31108000	19980	19970	19980	19910	371
642	20231020	090200	23714600	19970	20000	20100	19970	290
643	20231020	090100	17906730	20000	19940	20000	19940	50
644	20231020	090000	16907990	19910	19940	19940	19910	848