KissMeData/206640/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	201700	4304881270	18960	18960	18960	18960	2803
3	20231006	201600	4304881270	18960	18960	18960	18960	0
4	20231006	201500	4304881270	18960	18960	18960	18960	0
5	20231006	201400	4304881270	18960	18960	18960	18960	0
6	20231006	201300	4304881270	18960	18960	18960	18960	0
7	20231006	201200	4304881270	18960	18960	18960	18960	0
8	20231006	201100	4304881270	18960	18960	18960	18960	0
9	20231006	201000	4304881270	18960	18960	18960	18960	0
10	20231006	200900	4304881270	18960	18960	18960	18960	0
11	20231006	200800	4304881270	18960	18960	18960	18960	0
12	20231006	200700	4304881270	18960	18960	18960	18960	0
13	20231006	200600	4304881270	18960	18960	18960	18960	0
14	20231006	200500	4304881270	18960	18960	18960	18960	0
15	20231006	200400	4304881270	18960	18960	18960	18960	0
16	20231006	200300	4304881270	18960	18960	18960	18960	0
17	20231006	200200	4304881270	18960	18960	18960	18960	0
18	20231006	200100	4304881270	18960	18960	18960	18960	0
19	20231006	200000	4304881270	18960	18960	18960	18960	0
20	20231006	195900	4304881270	18960	18960	18960	18960	0
21	20231006	195800	4304881270	18960	18960	18960	18960	0
22	20231006	195700	4304881270	18960	18960	18960	18960	0
23	20231006	195600	4304881270	18960	18960	18960	18960	0
24	20231006	195500	4304881270	18960	18960	18960	18960	0
25	20231006	195400	4304881270	18960	18960	18960	18960	0
26	20231006	195300	4304881270	18960	18960	18960	18960	0
27	20231006	195200	4304881270	18960	18960	18960	18960	0
28	20231006	195100	4304881270	18960	18960	18960	18960	0
29	20231006	195000	4304881270	18960	18960	18960	18960	0
30	20231006	194900	4304881270	18960	18960	18960	18960	0
31	20231006	194800	4304881270	18960	18960	18960	18960	0
32	20231006	194700	4304881270	18960	18960	18960	18960	2803
33	20231006	194600	4304881270	18960	18960	18960	18960	0
34	20231006	194500	4304881270	18960	18960	18960	18960	0
35	20231006	194400	4304881270	18960	18960	18960	18960	0
36	20231006	194300	4304881270	18960	18960	18960	18960	0
37	20231006	194200	4304881270	18960	18960	18960	18960	0
38	20231006	194100	4304881270	18960	18960	18960	18960	0
39	20231006	194000	4304881270	18960	18960	18960	18960	0
40	20231006	193900	4304881270	18960	18960	18960	18960	0
41	20231006	193800	4304881270	18960	18960	18960	18960	0
42	20231006	193700	4304881270	18960	18960	18960	18960	0
43	20231006	193600	4304881270	18960	18960	18960	18960	0
44	20231006	193500	4304881270	18960	18960	18960	18960	0
45	20231006	193400	4304881270	18960	18960	18960	18960	0
46	20231006	193300	4304881270	18960	18960	18960	18960	0
47	20231006	193200	4304881270	18960	18960	18960	18960	0
48	20231006	193100	4304881270	18960	18960	18960	18960	0
49	20231006	193000	4304881270	18960	18960	18960	18960	0
50	20231006	192900	4304881270	18960	18960	18960	18960	0
51	20231006	192800	4304881270	18960	18960	18960	18960	0
52	20231006	192700	4304881270	18960	18960	18960	18960	0
53	20231006	192600	4304881270	18960	18960	18960	18960	0
54	20231006	192500	4304881270	18960	18960	18960	18960	0
55	20231006	192400	4304881270	18960	18960	18960	18960	0
56	20231006	192300	4304881270	18960	18960	18960	18960	0
57	20231006	192200	4304881270	18960	18960	18960	18960	0
58	20231006	192100	4304881270	18960	18960	18960	18960	0
59	20231006	192000	4304881270	18960	18960	18960	18960	0
60	20231006	191900	4304881270	18960	18960	18960	18960	0
61	20231006	191800	4304881270	18960	18960	18960	18960	0
62	20231006	191700	4304881270	18960	18960	18960	18960	2803
63	20231006	191600	4304881270	18960	18960	18960	18960	0
64	20231006	191500	4304881270	18960	18960	18960	18960	0
65	20231006	191400	4304881270	18960	18960	18960	18960	0
66	20231006	191300	4304881270	18960	18960	18960	18960	0
67	20231006	191200	4304881270	18960	18960	18960	18960	0
68	20231006	191100	4304881270	18960	18960	18960	18960	0
69	20231006	191000	4304881270	18960	18960	18960	18960	0
70	20231006	190900	4304881270	18960	18960	18960	18960	0
71	20231006	190800	4304881270	18960	18960	18960	18960	0
72	20231006	190700	4304881270	18960	18960	18960	18960	0
73	20231006	190600	4304881270	18960	18960	18960	18960	0
74	20231006	190500	4304881270	18960	18960	18960	18960	0
75	20231006	190400	4304881270	18960	18960	18960	18960	0
76	20231006	190300	4304881270	18960	18960	18960	18960	0
77	20231006	190200	4304881270	18960	18960	18960	18960	0
78	20231006	190100	4304881270	18960	18960	18960	18960	0
79	20231006	190000	4304881270	18960	18960	18960	18960	0
80	20231006	185900	4304881270	18960	18960	18960	18960	0
81	20231006	185800	4304881270	18960	18960	18960	18960	0
82	20231006	185700	4304881270	18960	18960	18960	18960	0
83	20231006	185600	4304881270	18960	18960	18960	18960	0
84	20231006	185500	4304881270	18960	18960	18960	18960	0
85	20231006	185400	4304881270	18960	18960	18960	18960	0
86	20231006	185300	4304881270	18960	18960	18960	18960	0
87	20231006	185200	4304881270	18960	18960	18960	18960	0
88	20231006	185100	4304881270	18960	18960	18960	18960	0
89	20231006	185000	4304881270	18960	18960	18960	18960	0
90	20231006	184900	4304881270	18960	18960	18960	18960	0
91	20231006	184800	4304881270	18960	18960	18960	18960	0
92	20231006	184700	4304881270	18960	18960	18960	18960	2803
93	20231006	184600	4304881270	18960	18960	18960	18960	0
94	20231006	184500	4304881270	18960	18960	18960	18960	0
95	20231006	184400	4304881270	18960	18960	18960	18960	0
96	20231006	184300	4304881270	18960	18960	18960	18960	0
97	20231006	184200	4304881270	18960	18960	18960	18960	0
98	20231006	184100	4304881270	18960	18960	18960	18960	0
99	20231006	184000	4304881270	18960	18960	18960	18960	0
100	20231006	183900	4304881270	18960	18960	18960	18960	0
101	20231006	183800	4304881270	18960	18960	18960	18960	0
102	20231006	183700	4304881270	18960	18960	18960	18960	0
103	20231006	183600	4304881270	18960	18960	18960	18960	0
104	20231006	183500	4304881270	18960	18960	18960	18960	0
105	20231006	183400	4304881270	18960	18960	18960	18960	0
106	20231006	183300	4304881270	18960	18960	18960	18960	0
107	20231006	183200	4304881270	18960	18960	18960	18960	0
108	20231006	183100	4304881270	18960	18960	18960	18960	0
109	20231006	183000	4304881270	18960	18960	18960	18960	0
110	20231006	182900	4304881270	18960	18960	18960	18960	0
111	20231006	182800	4304881270	18960	18960	18960	18960	0
112	20231006	182700	4304881270	18960	18960	18960	18960	0
113	20231006	182600	4304881270	18960	18960	18960	18960	0
114	20231006	182500	4304881270	18960	18960	18960	18960	0
115	20231006	182400	4304881270	18960	18960	18960	18960	0
116	20231006	182300	4304881270	18960	18960	18960	18960	0
117	20231006	182200	4304881270	18960	18960	18960	18960	0
118	20231006	182100	4304881270	18960	18960	18960	18960	0
119	20231006	182000	4304881270	18960	18960	18960	18960	0
120	20231006	181900	4304881270	18960	18960	18960	18960	0
121	20231006	181800	4304881270	18960	18960	18960	18960	0
122	20231006	181700	4304881270	18960	18960	18960	18960	2803
123	20231006	181600	4304881270	18960	18960	18960	18960	0
124	20231006	181500	4304881270	18960	18960	18960	18960	0
125	20231006	181400	4304881270	18960	18960	18960	18960	0
126	20231006	181300	4304881270	18960	18960	18960	18960	0
127	20231006	181200	4304881270	18960	18960	18960	18960	0
128	20231006	181100	4304881270	18960	18960	18960	18960	0
129	20231006	181000	4304881270	18960	18960	18960	18960	0
130	20231006	180900	4304881270	18960	18960	18960	18960	0
131	20231006	180800	4304881270	18960	18960	18960	18960	0
132	20231006	180700	4304881270	18960	18960	18960	18960	0
133	20231006	180600	4304881270	18960	18960	18960	18960	0
134	20231006	180500	4304881270	18960	18960	18960	18960	0
135	20231006	180400	4304881270	18960	18960	18960	18960	0
136	20231006	180300	4304881270	18960	18960	18960	18960	0
137	20231006	180200	4304881270	18960	18960	18960	18960	0
138	20231006	180100	4304881270	18960	18960	18960	18960	0
139	20231006	180000	4304881270	18960	18960	18960	18960	0
140	20231006	175900	4304881270	18960	18960	18960	18960	0
141	20231006	175800	4304881270	18960	18960	18960	18960	0
142	20231006	175700	4304881270	18960	18960	18960	18960	0
143	20231006	175600	4304881270	18960	18960	18960	18960	0
144	20231006	175500	4304881270	18960	18960	18960	18960	0
145	20231006	175400	4304881270	18960	18960	18960	18960	0
146	20231006	175300	4304881270	18960	18960	18960	18960	0
147	20231006	175200	4304881270	18960	18960	18960	18960	0
148	20231006	175100	4304881270	18960	18960	18960	18960	0
149	20231006	175000	4304881270	18960	18960	18960	18960	0
150	20231006	174900	4304881270	18960	18960	18960	18960	0
151	20231006	174800	4304881270	18960	18960	18960	18960	0
152	20231006	174700	4304881270	18960	18960	18960	18960	2803
153	20231006	174600	4304881270	18960	18960	18960	18960	0
154	20231006	174500	4304881270	18960	18960	18960	18960	0
155	20231006	174400	4304881270	18960	18960	18960	18960	0
156	20231006	174300	4304881270	18960	18960	18960	18960	0
157	20231006	174200	4304881270	18960	18960	18960	18960	0
158	20231006	174100	4304881270	18960	18960	18960	18960	0
159	20231006	174000	4304881270	18960	18960	18960	18960	0
160	20231006	173900	4304881270	18960	18960	18960	18960	0
161	20231006	173800	4304881270	18960	18960	18960	18960	0
162	20231006	173700	4304881270	18960	18960	18960	18960	0
163	20231006	173600	4304881270	18960	18960	18960	18960	0
164	20231006	173500	4304881270	18960	18960	18960	18960	0
165	20231006	173400	4304881270	18960	18960	18960	18960	0
166	20231006	173300	4304881270	18960	18960	18960	18960	0
167	20231006	173200	4304881270	18960	18960	18960	18960	0
168	20231006	173100	4304881270	18960	18960	18960	18960	0
169	20231006	173000	4304881270	18960	18960	18960	18960	0
170	20231006	172900	4304881270	18960	18960	18960	18960	0
171	20231006	172800	4304881270	18960	18960	18960	18960	0
172	20231006	172700	4304881270	18960	18960	18960	18960	0
173	20231006	172600	4304881270	18960	18960	18960	18960	0
174	20231006	172500	4304881270	18960	18960	18960	18960	0
175	20231006	172400	4304881270	18960	18960	18960	18960	0
176	20231006	172300	4304881270	18960	18960	18960	18960	0
177	20231006	172200	4304881270	18960	18960	18960	18960	0
178	20231006	172100	4304881270	18960	18960	18960	18960	0
179	20231006	172000	4304881270	18960	18960	18960	18960	0
180	20231006	171900	4304881270	18960	18960	18960	18960	0
181	20231006	171800	4304881270	18960	18960	18960	18960	0
182	20231006	171700	4304881270	18960	18960	18960	18960	2803
183	20231006	171600	4304881270	18960	18960	18960	18960	0
184	20231006	171500	4304881270	18960	18960	18960	18960	0
185	20231006	171400	4304881270	18960	18960	18960	18960	0
186	20231006	171300	4304881270	18960	18960	18960	18960	0
187	20231006	171200	4304881270	18960	18960	18960	18960	0
188	20231006	171100	4304881270	18960	18960	18960	18960	0
189	20231006	171000	4304881270	18960	18960	18960	18960	0
190	20231006	170900	4304881270	18960	18960	18960	18960	0
191	20231006	170800	4304881270	18960	18960	18960	18960	0
192	20231006	170700	4304881270	18960	18960	18960	18960	0
193	20231006	170600	4304881270	18960	18960	18960	18960	0
194	20231006	170500	4304881270	18960	18960	18960	18960	0
195	20231006	170400	4304881270	18960	18960	18960	18960	0
196	20231006	170300	4304881270	18960	18960	18960	18960	0
197	20231006	170200	4304881270	18960	18960	18960	18960	0
198	20231006	170100	4304881270	18960	18960	18960	18960	0
199	20231006	170000	4304881270	18960	18960	18960	18960	0
200	20231006	165900	4304881270	18960	18960	18960	18960	0
201	20231006	165800	4304881270	18960	18960	18960	18960	0
202	20231006	165700	4304881270	18960	18960	18960	18960	0
203	20231006	165600	4304881270	18960	18960	18960	18960	0
204	20231006	165500	4304881270	18960	18960	18960	18960	0
205	20231006	165400	4304881270	18960	18960	18960	18960	0
206	20231006	165300	4304881270	18960	18960	18960	18960	0
207	20231006	165200	4304881270	18960	18960	18960	18960	0
208	20231006	165100	4304881270	18960	18960	18960	18960	0
209	20231006	165000	4304881270	18960	18960	18960	18960	0
210	20231006	164900	4304881270	18960	18960	18960	18960	0
211	20231006	164800	4304881270	18960	18960	18960	18960	0
212	20231006	164700	4304881270	18960	18960	18960	18960	2803
213	20231006	164600	4304881270	18960	18960	18960	18960	0
214	20231006	164500	4304881270	18960	18960	18960	18960	0
215	20231006	164400	4304881270	18960	18960	18960	18960	0
216	20231006	164300	4304881270	18960	18960	18960	18960	0
217	20231006	164200	4304881270	18960	18960	18960	18960	0
218	20231006	164100	4304881270	18960	18960	18960	18960	0
219	20231006	164000	4304881270	18960	18960	18960	18960	0
220	20231006	163900	4304881270	18960	18960	18960	18960	0
221	20231006	163800	4304881270	18960	18960	18960	18960	0
222	20231006	163700	4304881270	18960	18960	18960	18960	0
223	20231006	163600	4304881270	18960	18960	18960	18960	0
224	20231006	163500	4304881270	18960	18960	18960	18960	0
225	20231006	163400	4304881270	18960	18960	18960	18960	0
226	20231006	163300	4304881270	18960	18960	18960	18960	0
227	20231006	163200	4304881270	18960	18960	18960	18960	0
228	20231006	163100	4304881270	18960	18960	18960	18960	0
229	20231006	163000	4304881270	18960	18960	18960	18960	0
230	20231006	162900	4304881270	18960	18960	18960	18960	0
231	20231006	162800	4304881270	18960	18960	18960	18960	0
232	20231006	162700	4304881270	18960	18960	18960	18960	0
233	20231006	162600	4304881270	18960	18960	18960	18960	0
234	20231006	162500	4304881270	18960	18960	18960	18960	0
235	20231006	162400	4304881270	18960	18960	18960	18960	0
236	20231006	162300	4304881270	18960	18960	18960	18960	0
237	20231006	162200	4304881270	18960	18960	18960	18960	0
238	20231006	162100	4304881270	18960	18960	18960	18960	0
239	20231006	162000	4304881270	18960	18960	18960	18960	0
240	20231006	161900	4304881270	18960	18960	18960	18960	0
241	20231006	161800	4304881270	18960	18960	18960	18960	0
242	20231006	161700	4304881270	18960	18960	18960	18960	2803
243	20231006	161600	4304881270	18960	18960	18960	18960	0
244	20231006	161500	4304881270	18960	18960	18960	18960	0
245	20231006	161400	4304881270	18960	18960	18960	18960	0
246	20231006	161300	4304881270	18960	18960	18960	18960	0
247	20231006	161200	4304881270	18960	18960	18960	18960	0
248	20231006	161100	4304881270	18960	18960	18960	18960	0
249	20231006	161000	4304881270	18960	18960	18960	18960	0
250	20231006	160900	4304881270	18960	18960	18960	18960	0
251	20231006	160800	4304881270	18960	18960	18960	18960	0
252	20231006	160700	4304881270	18960	18960	18960	18960	0
253	20231006	160600	4304881270	18960	18960	18960	18960	0
254	20231006	160500	4304881270	18960	18960	18960	18960	0
255	20231006	160400	4304881270	18960	18960	18960	18960	0
256	20231006	160300	4304881270	18960	18960	18960	18960	0
257	20231006	160200	4304881270	18960	18960	18960	18960	0
258	20231006	160100	4304881270	18960	18960	18960	18960	0
259	20231006	160000	4304881270	18960	18960	18960	18960	0
260	20231006	155900	4304881270	18960	18960	18960	18960	0
261	20231006	155800	4304881270	18960	18960	18960	18960	0
262	20231006	155700	4304881270	18960	18960	18960	18960	0
263	20231006	155600	4304881270	18960	18960	18960	18960	0
264	20231006	155500	4304881270	18960	18960	18960	18960	0
265	20231006	155400	4304881270	18960	18960	18960	18960	0
266	20231006	155300	4304881270	18960	18960	18960	18960	0
267	20231006	155200	4304881270	18960	18960	18960	18960	0
268	20231006	155100	4304881270	18960	18960	18960	18960	0
269	20231006	155000	4304881270	18960	18960	18960	18960	0
270	20231006	154900	4304881270	18960	18960	18960	18960	0
271	20231006	154800	4304881270	18960	18960	18960	18960	0
272	20231006	154700	4304881270	18960	18960	18960	18960	2803
273	20231006	154600	4304881270	18960	18960	18960	18960	0
274	20231006	154500	4304881270	18960	18960	18960	18960	0
275	20231006	154400	4304881270	18960	18960	18960	18960	0
276	20231006	154300	4304881270	18960	18960	18960	18960	0
277	20231006	154200	4304881270	18960	18960	18960	18960	0
278	20231006	154100	4304881270	18960	18960	18960	18960	0
279	20231006	154000	4304881270	18960	18960	18960	18960	0
280	20231006	153900	4304881270	18960	18960	18960	18960	0
281	20231006	153800	4304881270	18960	18960	18960	18960	0
282	20231006	153700	4304881270	18960	18960	18960	18960	0
283	20231006	153600	4304881270	18960	18960	18960	18960	0
284	20231006	153500	4304881270	18960	18960	18960	18960	0
285	20231006	153400	4304881270	18960	18960	18960	18960	0
286	20231006	153300	4304881270	18960	18960	18960	18960	0
287	20231006	153200	4304881270	18960	18960	18960	18960	0
288	20231006	153100	4304881270	18960	18960	18960	18960	0
289	20231006	153000	4304881270	18960	18960	18960	18960	2803
290	20231006	152900	4251736390	18900	18900	18900	18900	0
291	20231006	152800	4251736390	18900	18900	18900	18900	0
292	20231006	152700	4251736390	18900	18900	18900	18900	0
293	20231006	152600	4251736390	18900	18900	18900	18900	0
294	20231006	152500	4251736390	18900	18900	18900	18900	0
295	20231006	152400	4251736390	18900	18900	18900	18900	0
296	20231006	152300	4251736390	18900	18900	18900	18900	0
297	20231006	152200	4251736390	18900	18900	18900	18900	0
298	20231006	152100	4251736390	18900	18900	18900	18900	0
299	20231006	152000	4251736390	18900	18900	18900	18900	0
300	20231006	151900	4251736390	18900	18880	18900	18880	60
301	20231006	151800	4250602560	18900	18920	18930	18900	693
302	20231006	151700	4237491530	18920	18860	18920	18850	53
303	20231006	151600	4236489090	18920	18880	18920	18870	242
304	20231006	151500	4231920680	18850	18870	18870	18850	150
305	20231006	151400	4229090830	18900	18870	18910	18870	75
306	20231006	151300	4227672960	18850	18850	18860	18850	210
307	20231006	151200	4223714410	18860	18860	18870	18860	104
308	20231006	151100	4221752900	18920	18920	18920	18920	1
309	20231006	151000	4221733980	18930	18900	18930	18900	400
310	20231006	150900	4214167480	18930	18780	18940	18780	1133
311	20231006	150800	4192812970	18760	18750	18760	18740	777
312	20231006	150700	4178249500	18760	18770	18770	18760	296
313	20231006	150600	4172696260	18770	18770	18770	18760	167
314	20231006	150500	4169561840	18790	18790	18790	18790	0
315	20231006	150400	4169561840	18790	18800	18800	18790	46
316	20231006	150300	4168697410	18800	18840	18840	18800	15
317	20231006	150200	4168415300	18790	18760	18790	18760	780
318	20231006	150100	4153762100	18770	18790	18790	18770	167
319	20231006	150000	4150624890	18790	18860	18860	18790	299
320	20231006	145900	4144999400	18840	18860	18860	18810	276
321	20231006	145800	4139801120	18860	18860	18860	18860	4
322	20231006	145700	4139725680	18870	18870	18870	18850	191
323	20231006	145600	4136122680	18870	18870	18870	18870	42
324	20231006	145500	4135330140	18870	18870	18870	18870	53
325	20231006	145400	4134330030	18860	18860	18870	18860	153
326	20231006	145300	4131444360	18860	18850	18860	18850	76
327	20231006	145200	4130011540	18850	18850	18850	18850	30
328	20231006	145100	4129446040	18810	18850	18850	18810	201
329	20231006	145000	4125658760	18850	18850	18860	18850	429
330	20231006	144900	4117572090	18840	18800	18840	18800	80
331	20231006	144800	4116065500	18800	18840	18850	18800	61
332	20231006	144700	4114917010	18840	18800	18840	18800	1099
333	20231006	144600	4094255650	18790	18860	18860	18790	1508
334	20231006	144500	4065880920	18860	18870	18870	18850	69
335	20231006	144400	4064579600	18870	18890	18890	18870	100
336	20231006	144300	4062691810	18880	18930	18930	18880	370
337	20231006	144200	4055692120	18930	18950	18950	18920	72
338	20231006	144100	4054328610	18950	18940	18950	18940	554
339	20231006	144000	4043835220	18950	18940	18950	18940	122
340	20231006	143900	4041524190	18950	18950	18970	18940	124
341	20231006	143800	4039173400	18970	18960	18970	18940	395
342	20231006	143700	4031687900	18970	18950	18980	18940	146
343	20231006	143600	4028921170	18960	18960	18990	18950	121
344	20231006	143500	4026625470	18980	18990	18990	18980	39
345	20231006	143400	4025884930	18980	19010	19010	18950	632
346	20231006	143300	4013882000	19020	19020	19030	19010	48
347	20231006	143200	4012969170	19000	19030	19040	19000	573
348	20231006	143100	4002077930	19030	19060	19060	19020	138
349	20231006	143000	3999451320	19060	19100	19100	19060	122
350	20231006	142900	3997122640	19100	19100	19110	19090	374
351	20231006	142800	3989977610	19110	19120	19120	19090	522
352	20231006	142700	3980001940	19110	19130	19130	19110	275
353	20231006	142600	3974744750	19130	19130	19130	19120	488
354	20231006	142500	3965412800	19130	19120	19130	19110	468
355	20231006	142400	3956465420	19130	19120	19130	19120	518
356	20231006	142300	3946558630	19120	19110	19120	19110	220
357	20231006	142200	3942353390	19110	19120	19130	19100	445
358	20231006	142100	3933847570	19130	19120	19130	19120	465
359	20231006	142000	3924955500	19120	19110	19120	19100	361
360	20231006	141900	3918054290	19110	19120	19120	19110	423
361	20231006	141800	3909967200	19120	19120	19120	19110	227
362	20231006	141700	3905627130	19120	19120	19120	19100	362
363	20231006	141600	3898706800	19120	19110	19120	19100	376
364	20231006	141500	3891519330	19120	19130	19130	19110	406
365	20231006	141400	3883754380	19130	19090	19130	19090	418
366	20231006	141300	3875769330	19090	19110	19110	19070	180
367	20231006	141200	3872332290	19090	19100	19110	19090	843
368	20231006	141100	3856231490	19100	19100	19100	19070	143
369	20231006	141000	3853501300	19110	19120	19120	19090	573
370	20231006	140900	3842558780	19070	19110	19130	19070	380
371	20231006	140800	3835297450	19120	19130	19130	19100	614
372	20231006	140700	3823566810	19130	19110	19130	19110	130
373	20231006	140600	3821082070	19080	19080	19100	19080	156
374	20231006	140500	3818104330	19040	19120	19120	19040	897
375	20231006	140400	3800999800	19110	19120	19120	19080	426
376	20231006	140300	3792869070	19080	19100	19130	19080	1045
377	20231006	140200	3772920580	19120	19120	19130	19080	466
378	20231006	140100	3764024670	19100	19120	19120	19090	380
379	20231006	140000	3756760440	19080	19090	19120	19080	468
380	20231006	135900	3747827560	19090	19130	19130	19080	679
381	20231006	135800	3734857600	19110	19130	19130	19110	179
382	20231006	135700	3731436210	19130	19110	19130	19110	272
383	20231006	135600	3726235170	19110	19060	19110	19060	440
384	20231006	135500	3717839760	19060	19050	19060	19050	137
385	20231006	135400	3715228690	19050	19050	19050	19010	483
386	20231006	135300	3706037370	19060	19030	19060	19030	32
387	20231006	135200	3705428240	19030	18990	19030	18990	362
388	20231006	135100	3698552720	19000	19070	19070	19000	1183
389	20231006	135000	3676068400	19090	19100	19100	19050	75
390	20231006	134900	3674638220	19080	19080	19110	19080	199
391	20231006	134800	3670838780	19080	19130	19130	19080	273
392	20231006	134700	3665621960	19130	19130	19130	19130	65
393	20231006	134600	3664378510	19130	19100	19140	19100	231
394	20231006	134500	3659958280	19110	19140	19140	19110	158
395	20231006	134400	3656936140	19140	19140	19140	19140	166
396	20231006	134300	3653758900	19140	19130	19140	19120	204
397	20231006	134200	3649855080	19120	19130	19140	19120	220
398	20231006	134100	3645645990	19130	19130	19130	19130	19
399	20231006	134000	3645282520	19130	19120	19130	19030	604
400	20231006	133900	3633749740	19120	19100	19130	19100	708
401	20231006	133800	3620217340	19110	19110	19120	19110	72
402	20231006	133700	3618841180	19000	19130	19130	19000	573
403	20231006	133600	3607920170	19110	19130	19140	19110	672
404	20231006	133500	3595075580	19130	19150	19150	19110	387
405	20231006	133400	3587671600	19160	19150	19190	19150	298
406	20231006	133300	3581958710	19140	19190	19190	19140	245
407	20231006	133200	3577265750	19180	19200	19200	19020	1874
408	20231006	133100	3541498980	19190	19290	19300	19010	3168
409	20231006	133000	3480496350	19310	19350	19350	19290	1507
410	20231006	132900	3451375140	19350	19340	19350	19340	624
411	20231006	132800	3439303120	19340	19300	19340	19290	3104
412	20231006	132700	3379317630	19290	19300	19300	19250	4620
413	20231006	132600	3290182360	19300	19270	19300	19270	456
414	20231006	132500	3281386930	19270	19290	19290	19270	387
415	20231006	132400	3273923360	19280	19290	19290	19280	508
416	20231006	132300	3264125740	19300	19260	19300	19260	1265
417	20231006	132200	3239732910	19270	19270	19270	19260	313
418	20231006	132100	3233703140	19270	19270	19270	19260	128
419	20231006	132000	3231236780	19270	19260	19270	19250	153
420	20231006	131900	3228289410	19270	19260	19270	19250	623
421	20231006	131800	3216289770	19270	19250	19270	19250	1291
422	20231006	131700	3191415560	19250	19250	19250	19240	144
423	20231006	131600	3188643570	19250	19280	19280	19250	293
424	20231006	131500	3182996850	19290	19260	19300	19250	1128
425	20231006	131400	3161250940	19260	19190	19260	19190	3133
426	20231006	131300	3100934780	19190	19220	19220	19170	179
427	20231006	131200	3097498080	19220	19190	19230	19190	188
428	20231006	131100	3093886150	19180	19220	19220	19180	206
429	20231006	131000	3089929610	19230	19250	19260	19230	526
430	20231006	130900	3079806820	19250	19260	19270	19250	183
431	20231006	130800	3076282660	19240	19260	19260	19240	212
432	20231006	130700	3072203000	19260	19240	19260	19240	926
433	20231006	130600	3054376600	19240	19230	19240	19210	405
434	20231006	130500	3046590460	19230	19240	19240	19170	1782
435	20231006	130400	3012354630	19210	19110	19220	19110	4843
436	20231006	130300	2919547460	19100	19110	19110	19100	92
437	20231006	130200	2917789460	19110	19100	19110	19100	1243
438	20231006	130100	2894045780	19090	19090	19100	19090	177
439	20231006	130000	2890665610	19090	19090	19100	19080	407
440	20231006	125900	2882895780	19090	19090	19100	19090	190
441	20231006	125800	2879267900	19090	19090	19090	19080	306
442	20231006	125700	2873427830	19090	19080	19090	19080	187
443	20231006	125600	2869859440	19080	19070	19080	19070	132
444	20231006	125500	2867341900	19070	19070	19080	19070	236
445	20231006	125400	2862840760	19070	19070	19070	19070	90
446	20231006	125300	2861124460	19070	19080	19080	19060	323
447	20231006	125200	2854966160	19080	19060	19080	19060	163
448	20231006	125100	2851858060	19070	19070	19070	19070	275
449	20231006	125000	2846613810	19070	19060	19070	19040	2081
450	20231006	124900	2806965900	19070	19080	19080	19060	435
451	20231006	124800	2798672980	19080	19070	19090	19070	316
452	20231006	124700	2792644770	19070	19060	19070	19060	456
453	20231006	124600	2783950290	19070	19070	19070	19070	91
454	20231006	124500	2782214920	19070	19090	19090	19060	1153
455	20231006	124400	2760227630	19070	19090	19100	19070	1258
456	20231006	124300	2736226990	19100	19100	19100	19090	971
457	20231006	124200	2717689360	19100	19120	19120	19100	1602
458	20231006	124100	2687081330	19120	19120	19120	19120	87
459	20231006	124000	2685417890	19120	19110	19130	19110	1752
460	20231006	123900	2651923290	19110	19090	19110	19090	929
461	20231006	123800	2634178820	19090	19090	19100	19080	2159
462	20231006	123700	2592982790	19080	19070	19100	19060	500
463	20231006	123600	2583439390	19060	19060	19090	19060	583
464	20231006	123500	2572319040	19060	19080	19100	19050	858
465	20231006	123400	2555944050	19090	19050	19100	19050	2615
466	20231006	123300	2506059550	19040	19040	19050	19030	161
467	20231006	123200	2502993790	19050	19030	19050	19030	778
468	20231006	123100	2488177410	19040	18990	19040	18980	347
469	20231006	123000	2481575400	18980	19000	19000	18980	195
470	20231006	122900	2477872940	19000	18990	19000	18980	631
471	20231006	122800	2465890170	18970	18970	18970	18960	126
472	20231006	122700	2463500250	18980	18990	18990	18970	76
473	20231006	122600	2462057370	18990	18960	18990	18920	362
474	20231006	122500	2455200520	18970	19010	19010	18970	1455
475	20231006	122400	2427572560	19010	19000	19010	19000	58
476	20231006	122300	2426470000	19010	19030	19030	19010	132
477	20231006	122200	2423959470	19030	19000	19040	19000	492
478	20231006	122100	2414604590	19000	18990	19000	18980	303
479	20231006	122000	2408849560	18990	18960	19000	18960	316
480	20231006	121900	2402855120	18980	18960	19040	18960	6376
481	20231006	121800	2281780830	18960	18950	18960	18950	1424
482	20231006	121700	2254793830	18950	18920	18950	18920	1011
483	20231006	121600	2235640560	18920	18930	18940	18920	204
484	20231006	121500	2231780400	18920	18920	18920	18910	146
485	20231006	121400	2229018650	18920	18910	18920	18910	139
486	20231006	121300	2226389420	18910	18930	18930	18910	130
487	20231006	121200	2223929110	18930	18930	18930	18920	439
488	20231006	121100	2215621970	18930	18880	18930	18880	2489
489	20231006	121000	2168556410	18880	18860	18890	18860	264
490	20231006	120900	2163572860	18860	18860	18860	18860	54
491	20231006	120800	2162554420	18860	18820	18860	18810	2118
492	20231006	120700	2122711420	18820	18840	18840	18820	195
493	20231006	120600	2119039890	18810	18860	18860	18810	245
494	20231006	120500	2114422690	18870	18880	18890	18850	618
495	20231006	120400	2102761210	18890	18880	18890	18870	600
496	20231006	120300	2091434620	18880	18860	18880	18860	96
497	20231006	120200	2089622260	18860	18870	18880	18850	260
498	20231006	120100	2084718930	18880	18870	18880	18870	71
499	20231006	120000	2083379000	18870	18850	18870	18850	167
500	20231006	115900	2080229710	18840	18830	18840	18830	443
501	20231006	115800	2071886860	18840	18830	18840	18830	230
502	20231006	115700	2067555380	18830	18810	18830	18810	136
503	20231006	115600	2064996660	18810	18850	18850	18810	169
504	20231006	115500	2061813780	18860	18850	18880	18850	231
505	20231006	115400	2057457250	18880	18860	18880	18850	62
506	20231006	115300	2056287800	18860	18890	18900	18860	201
507	20231006	115200	2052493790	18870	18860	18900	18860	3160
508	20231006	115100	1992779180	18870	18870	18870	18870	71
509	20231006	115000	1991439410	18870	18870	18870	18840	179
510	20231006	114900	1988064990	18870	18880	18880	18860	240
511	20231006	114800	1983535010	18890	18850	18890	18840	382
512	20231006	114700	1976320090	18850	18860	18880	18840	164
513	20231006	114600	1973228020	18880	18880	18890	18870	2295
514	20231006	114500	1929904970	18850	18820	18880	18820	3520
515	20231006	114400	1863532530	18830	18820	18830	18820	122
516	20231006	114300	1861236210	18820	18810	18820	18800	173
517	20231006	114200	1857981780	18830	18820	18830	18800	223
518	20231006	114100	1853785590	18840	18850	18850	18830	107
519	20231006	114000	1851770150	18850	18830	18880	18830	807
520	20231006	113900	1836558970	18830	18830	18830	18820	132
521	20231006	113800	1834074220	18820	18820	18820	18810	78
522	20231006	113700	1832606290	18820	18830	18830	18820	162
523	20231006	113600	1829556580	18830	18840	18850	18820	175
524	20231006	113500	1826259660	18840	18840	18840	18840	95
525	20231006	113400	1824469860	18770	18750	18830	18750	3044
526	20231006	113300	1767257090	18750	18750	18760	18730	673
527	20231006	113200	1754647480	18690	18760	18760	18690	318
528	20231006	113100	1748696270	18750	18720	18760	18690	161
529	20231006	113000	1745681590	18710	18750	18760	18500	483
530	20231006	112900	1736682690	18750	18710	18760	18670	223
531	20231006	112800	1732509110	18700	18760	18760	18560	553
532	20231006	112700	1722161280	18730	18750	18760	18730	162
533	20231006	112600	1719124230	18750	18740	18770	18700	211
534	20231006	112500	1715169850	18780	18780	18780	18750	85
535	20231006	112400	1713574140	18760	18770	18820	18760	237
536	20231006	112300	1709118830	18770	18800	18800	18730	249
537	20231006	112200	1704449320	18800	18820	18820	18750	279
538	20231006	112100	1699208440	18840	18870	18870	18810	267
539	20231006	112000	1694176330	18870	18860	18890	18730	483
540	20231006	111900	1685099030	18900	18770	18900	18760	592
541	20231006	111800	1673962570	18760	18770	18770	18750	244
542	20231006	111700	1669386240	18780	18780	18790	18740	83
543	20231006	111600	1667827100	18790	18750	18790	18750	406
544	20231006	111500	1660202880	18750	18760	18760	18750	91
545	20231006	111400	1658496320	18760	18770	18770	18750	257
546	20231006	111300	1653673650	18770	18730	18770	18710	472
547	20231006	111200	1644832090	18750	18790	18790	18610	191
548	20231006	111100	1641249360	18790	18810	18830	18760	191
549	20231006	111000	1637658950	18830	18780	18900	18780	314
550	20231006	110900	1631741660	18790	18850	18850	18610	120
551	20231006	110800	1629488720	18870	18910	18910	18860	1426
552	20231006	110700	1602540780	18910	18910	18920	18910	653
553	20231006	110600	1590188540	18910	18900	18910	18900	494
554	20231006	110500	1580849970	18900	18890	18910	18850	447
555	20231006	110400	1572407570	18890	18950	18950	18850	1455
556	20231006	110300	1544881940	18950	18950	19000	18910	3809
557	20231006	110200	1472621090	18970	18860	18980	18800	5497
558	20231006	110100	1368616040	18880	18690	18880	18660	4243
559	20231006	110000	1289064370	18690	18700	18700	18660	620
560	20231006	105900	1277472520	18700	18590	18700	18590	3092
561	20231006	105800	1219853000	18590	18550	18590	18550	2857
562	20231006	105700	1166843020	18550	18550	18550	18540	110
563	20231006	105600	1164802540	18550	18540	18550	18510	981
564	20231006	105500	1146619980	18530	18530	18530	18530	167
565	20231006	105400	1143525470	18530	18520	18530	18520	399
566	20231006	105300	1136135440	18530	18520	18530	18520	174
567	20231006	105200	1132911690	18520	18510	18520	18510	799
568	20231006	105100	1118121320	18510	18500	18510	18500	272
569	20231006	105000	1113088400	18500	18500	18500	18500	175
570	20231006	104900	1109850900	18500	18500	18500	18490	1291
571	20231006	104800	1085969410	18500	18500	18500	18500	122
572	20231006	104700	1083712410	18500	18490	18500	18490	179
573	20231006	104600	1080402500	18490	18480	18500	18480	294
574	20231006	104500	1074966040	18460	18490	18490	18450	640
575	20231006	104400	1063142010	18490	18490	18490	18480	111
576	20231006	104300	1061089670	18480	18490	18490	18480	108
577	20231006	104200	1059093060	18490	18500	18500	18480	360
578	20231006	104100	1052436010	18500	18480	18500	18480	1854
579	20231006	104000	1018163070	18490	18480	18490	18480	83
580	20231006	103900	1016628520	18480	18470	18490	18470	192
581	20231006	103800	1013080200	18480	18450	18490	18450	1216
582	20231006	103700	990617110	18450	18450	18450	18440	176
583	20231006	103600	987369960	18450	18470	18470	18450	400
584	20231006	103500	979984930	18470	18470	18470	18470	87
585	20231006	103400	978378040	18470	18470	18470	18450	1165
586	20231006	103300	956868560	18470	18450	18470	18450	626
587	20231006	103200	945316260	18450	18410	18450	18410	1091
588	20231006	103100	925210860	18410	18350	18410	18330	1719
589	20231006	103000	893637710	18390	18400	18400	18330	231
590	20231006	102900	889391190	18400	18400	18400	18400	141
591	20231006	102800	886796790	18400	18410	18410	18400	445
592	20231006	102700	878605320	18420	18380	18420	18370	1522
593	20231006	102600	850618020	18380	18370	18380	18360	119
594	20231006	102500	848431780	18370	18380	18380	18370	123
595	20231006	102400	846171500	18380	18320	18380	18320	3000
596	20231006	102300	791122330	18320	18320	18330	18320	143
597	20231006	102200	788502380	18310	18330	18330	18310	76
598	20231006	102100	787109780	18330	18330	18330	18330	50
599	20231006	102000	786193280	18330	18330	18330	18330	69
600	20231006	101900	784928510	18330	18280	18330	18280	293
601	20231006	101800	779564230	18290	18330	18340	18290	289
602	20231006	101700	774273850	18330	18350	18350	18300	2139
603	20231006	101600	735053940	18360	18350	18360	18350	141
604	20231006	101500	732465880	18360	18340	18360	18340	352
605	20231006	101400	726009760	18360	18350	18360	18340	336
606	20231006	101300	719844270	18350	18350	18350	18350	150
607	20231006	101200	717091770	18350	18350	18350	18350	72
608	20231006	101100	715770570	18350	18340	18350	18320	282
609	20231006	101000	710598230	18320	18310	18340	18310	1085
610	20231006	100900	690718020	18310	18320	18320	18310	159
611	20231006	100800	687806130	18320	18310	18320	18310	147
612	20231006	100700	685114290	18330	18300	18330	18300	1322
613	20231006	100600	660910990	18300	18300	18300	18300	60
614	20231006	100500	659812990	18300	18290	18300	18290	336
615	20231006	100400	653667490	18280	18300	18320	18280	2260
616	20231006	100300	612316060	18320	18290	18350	18290	586
617	20231006	100200	601589480	18290	18200	18300	18200	4299
618	20231006	100100	523167890	18200	18200	18200	18200	60
619	20231006	100000	522075890	18200	18200	18200	18200	37
620	20231006	095900	521402490	18200	18200	18200	18200	56
621	20231006	095800	520383290	18200	18180	18200	18180	1087
622	20231006	095700	500613290	18180	18200	18200	18180	120
623	20231006	095600	498430400	18190	18190	18200	18190	386
624	20231006	095500	491407580	18190	18200	18200	18190	37
625	20231006	095400	490734240	18180	18190	18200	18180	199
626	20231006	095300	487114190	18190	18200	18200	18170	173
627	20231006	095200	483968460	18200	18130	18200	18130	2111
628	20231006	095100	445656030	18130	18070	18130	18070	538
629	20231006	095000	435926080	18070	18070	18070	18070	53
630	20231006	094900	434968370	18060	18050	18060	18050	37
631	20231006	094800	434300220	18050	18040	18050	18040	117
632	20231006	094700	432188520	18040	18040	18040	18040	134
633	20231006	094600	429771160	18040	18040	18040	18040	211
634	20231006	094500	425964720	18030	18070	18070	17990	82
635	20231006	094400	424488380	18080	18050	18140	17990	227
636	20231006	094300	420391820	18060	18140	18140	18060	350
637	20231006	094200	414058800	18130	18150	18150	18130	248
638	20231006	094100	409560730	18140	18130	18150	18130	874
639	20231006	094000	393705780	18140	18150	18150	18140	163
640	20231006	093900	390748350	18140	18090	18140	18090	1655
641	20231006	093800	360750490	18090	18100	18100	18090	18
642	20231006	093700	360424790	18110	18110	18110	18110	11
643	20231006	093600	360225580	18110	18080	18110	18080	309
644	20231006	093500	354635210	18070	18070	18070	18040	102
645	20231006	093400	352793270	18070	18080	18080	18070	9
646	20231006	093300	352630630	18080	18060	18090	18050	138
647	20231006	093200	350136300	18090	18090	18090	18090	10
648	20231006	093100	349955400	18060	18010	18060	18010	343
649	20231006	093000	343765320	18010	17990	18010	17990	16
650	20231006	092900	343477280	17990	17990	17990	17990	394
651	20231006	092800	336389220	18000	17980	18000	17980	14
652	20231006	092700	336137240	18000	18000	18000	17980	388
653	20231006	092600	329153300	18000	18050	18050	18000	102
654	20231006	092500	327315830	18020	18040	18040	18020	98
655	20231006	092400	325548050	18060	18060	18060	18060	3
656	20231006	092300	325493870	18030	18060	18060	18030	31
657	20231006	092200	324934520	18090	18140	18140	18090	136
658	20231006	092100	322471900	18140	18170	18180	18140	403
659	20231006	092000	315155460	18170	18020	18170	18020	3011
660	20231006	091900	260647120	18000	18020	18020	18000	298
661	20231006	091800	255279160	18020	18060	18070	18020	1723
662	20231006	091700	224172480	18070	18060	18080	18040	788
663	20231006	091600	209929830	18000	17910	18000	17910	4961
664	20231006	091500	120749960	17920	17870	17930	17870	2094
665	20231006	091400	83259220	17870	17870	17870	17870	1
666	20231006	091300	83241350	17810	17810	17810	17810	0
667	20231006	091200	83241350	17810	17840	17840	17810	175
668	20231006	091100	80119740	17870	17890	17890	17870	236
669	20231006	091000	75901900	17900	17860	17910	17860	121
670	20231006	090900	73738460	17900	17860	17900	17860	483
671	20231006	090800	65103080	17840	17870	17870	17790	1694
672	20231006	090700	34930030	17860	17870	17870	17860	27
673	20231006	090600	34447550	17880	17890	17890	17880	44
674	20231006	090500	33660490	17890	17900	17900	17890	167
675	20231006	090400	30671210	17860	17930	17930	17860	186
676	20231006	090300	27341600	17930	17950	17970	17930	579
677	20231006	090200	16948890	17950	17790	17950	17790	469
678	20231006	090100	8567890	17760	17750	17790	17750	366
679	20231006	090000	2069200	17720	17650	17720	17650	117