KissMeData/192400/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	200800	1671950550	17040	17040	17040	17040	797
3	20231019	200700	1671950550	17040	17040	17040	17040	0
4	20231019	200600	1671950550	17040	17040	17040	17040	0
5	20231019	200500	1671950550	17040	17040	17040	17040	0
6	20231019	200400	1671950550	17040	17040	17040	17040	0
7	20231019	200300	1671950550	17040	17040	17040	17040	0
8	20231019	200200	1671950550	17040	17040	17040	17040	0
9	20231019	200100	1671950550	17040	17040	17040	17040	0
10	20231019	200000	1671950550	17040	17040	17040	17040	0
11	20231019	195900	1671950550	17040	17040	17040	17040	0
12	20231019	195800	1671950550	17040	17040	17040	17040	0
13	20231019	195700	1671950550	17040	17040	17040	17040	0
14	20231019	195600	1671950550	17040	17040	17040	17040	0
15	20231019	195500	1671950550	17040	17040	17040	17040	0
16	20231019	195400	1671950550	17040	17040	17040	17040	0
17	20231019	195300	1671950550	17040	17040	17040	17040	0
18	20231019	195200	1671950550	17040	17040	17040	17040	0
19	20231019	195100	1671950550	17040	17040	17040	17040	0
20	20231019	195000	1671950550	17040	17040	17040	17040	0
21	20231019	194900	1671950550	17040	17040	17040	17040	0
22	20231019	194800	1671950550	17040	17040	17040	17040	0
23	20231019	194700	1671950550	17040	17040	17040	17040	0
24	20231019	194600	1671950550	17040	17040	17040	17040	0
25	20231019	194500	1671950550	17040	17040	17040	17040	0
26	20231019	194400	1671950550	17040	17040	17040	17040	0
27	20231019	194300	1671950550	17040	17040	17040	17040	0
28	20231019	194200	1671950550	17040	17040	17040	17040	0
29	20231019	194100	1671950550	17040	17040	17040	17040	0
30	20231019	194000	1671950550	17040	17040	17040	17040	0
31	20231019	193900	1671950550	17040	17040	17040	17040	0
32	20231019	193800	1671950550	17040	17040	17040	17040	797
33	20231019	193700	1671950550	17040	17040	17040	17040	0
34	20231019	193600	1671950550	17040	17040	17040	17040	0
35	20231019	193500	1671950550	17040	17040	17040	17040	0
36	20231019	193400	1671950550	17040	17040	17040	17040	0
37	20231019	193300	1671950550	17040	17040	17040	17040	0
38	20231019	193200	1671950550	17040	17040	17040	17040	0
39	20231019	193100	1671950550	17040	17040	17040	17040	0
40	20231019	193000	1671950550	17040	17040	17040	17040	0
41	20231019	192900	1671950550	17040	17040	17040	17040	0
42	20231019	192800	1671950550	17040	17040	17040	17040	0
43	20231019	192700	1671950550	17040	17040	17040	17040	0
44	20231019	192600	1671950550	17040	17040	17040	17040	0
45	20231019	192500	1671950550	17040	17040	17040	17040	0
46	20231019	192400	1671950550	17040	17040	17040	17040	0
47	20231019	192300	1671950550	17040	17040	17040	17040	0
48	20231019	192200	1671950550	17040	17040	17040	17040	0
49	20231019	192100	1671950550	17040	17040	17040	17040	0
50	20231019	192000	1671950550	17040	17040	17040	17040	0
51	20231019	191900	1671950550	17040	17040	17040	17040	0
52	20231019	191800	1671950550	17040	17040	17040	17040	0
53	20231019	191700	1671950550	17040	17040	17040	17040	0
54	20231019	191600	1671950550	17040	17040	17040	17040	0
55	20231019	191500	1671950550	17040	17040	17040	17040	0
56	20231019	191400	1671950550	17040	17040	17040	17040	0
57	20231019	191300	1671950550	17040	17040	17040	17040	0
58	20231019	191200	1671950550	17040	17040	17040	17040	0
59	20231019	191100	1671950550	17040	17040	17040	17040	0
60	20231019	191000	1671950550	17040	17040	17040	17040	0
61	20231019	190900	1671950550	17040	17040	17040	17040	0
62	20231019	190800	1671950550	17040	17040	17040	17040	797
63	20231019	190700	1671950550	17040	17040	17040	17040	0
64	20231019	190600	1671950550	17040	17040	17040	17040	0
65	20231019	190500	1671950550	17040	17040	17040	17040	0
66	20231019	190400	1671950550	17040	17040	17040	17040	0
67	20231019	190300	1671950550	17040	17040	17040	17040	0
68	20231019	190200	1671950550	17040	17040	17040	17040	0
69	20231019	190100	1671950550	17040	17040	17040	17040	0
70	20231019	190000	1671950550	17040	17040	17040	17040	0
71	20231019	185900	1671950550	17040	17040	17040	17040	0
72	20231019	185800	1671950550	17040	17040	17040	17040	0
73	20231019	185700	1671950550	17040	17040	17040	17040	0
74	20231019	185600	1671950550	17040	17040	17040	17040	0
75	20231019	185500	1671950550	17040	17040	17040	17040	0
76	20231019	185400	1671950550	17040	17040	17040	17040	0
77	20231019	185300	1671950550	17040	17040	17040	17040	0
78	20231019	185200	1671950550	17040	17040	17040	17040	0
79	20231019	185100	1671950550	17040	17040	17040	17040	0
80	20231019	185000	1671950550	17040	17040	17040	17040	0
81	20231019	184900	1671950550	17040	17040	17040	17040	0
82	20231019	184800	1671950550	17040	17040	17040	17040	0
83	20231019	184700	1671950550	17040	17040	17040	17040	0
84	20231019	184600	1671950550	17040	17040	17040	17040	0
85	20231019	184500	1671950550	17040	17040	17040	17040	0
86	20231019	184400	1671950550	17040	17040	17040	17040	0
87	20231019	184300	1671950550	17040	17040	17040	17040	0
88	20231019	184200	1671950550	17040	17040	17040	17040	0
89	20231019	184100	1671950550	17040	17040	17040	17040	0
90	20231019	184000	1671950550	17040	17040	17040	17040	0
91	20231019	183900	1671950550	17040	17040	17040	17040	0
92	20231019	183800	1671950550	17040	17040	17040	17040	797
93	20231019	183700	1671950550	17040	17040	17040	17040	0
94	20231019	183600	1671950550	17040	17040	17040	17040	0
95	20231019	183500	1671950550	17040	17040	17040	17040	0
96	20231019	183400	1671950550	17040	17040	17040	17040	0
97	20231019	183300	1671950550	17040	17040	17040	17040	0
98	20231019	183200	1671950550	17040	17040	17040	17040	0
99	20231019	183100	1671950550	17040	17040	17040	17040	0
100	20231019	183000	1671950550	17040	17040	17040	17040	0
101	20231019	182900	1671950550	17040	17040	17040	17040	0
102	20231019	182800	1671950550	17040	17040	17040	17040	0
103	20231019	182700	1671950550	17040	17040	17040	17040	0
104	20231019	182600	1671950550	17040	17040	17040	17040	0
105	20231019	182500	1671950550	17040	17040	17040	17040	0
106	20231019	182400	1671950550	17040	17040	17040	17040	0
107	20231019	182300	1671950550	17040	17040	17040	17040	0
108	20231019	182200	1671950550	17040	17040	17040	17040	0
109	20231019	182100	1671950550	17040	17040	17040	17040	0
110	20231019	182000	1671950550	17040	17040	17040	17040	0
111	20231019	181900	1671950550	17040	17040	17040	17040	0
112	20231019	181800	1671950550	17040	17040	17040	17040	0
113	20231019	181700	1671950550	17040	17040	17040	17040	0
114	20231019	181600	1671950550	17040	17040	17040	17040	0
115	20231019	181500	1671950550	17040	17040	17040	17040	0
116	20231019	181400	1671950550	17040	17040	17040	17040	0
117	20231019	181300	1671950550	17040	17040	17040	17040	0
118	20231019	181200	1671950550	17040	17040	17040	17040	0
119	20231019	181100	1671950550	17040	17040	17040	17040	0
120	20231019	181000	1671950550	17040	17040	17040	17040	0
121	20231019	180900	1671950550	17040	17040	17040	17040	0
122	20231019	180800	1671950550	17040	17040	17040	17040	797
123	20231019	180700	1671950550	17040	17040	17040	17040	0
124	20231019	180600	1671950550	17040	17040	17040	17040	0
125	20231019	180500	1671950550	17040	17040	17040	17040	0
126	20231019	180400	1671950550	17040	17040	17040	17040	0
127	20231019	180300	1671950550	17040	17040	17040	17040	0
128	20231019	180200	1671950550	17040	17040	17040	17040	0
129	20231019	180100	1671950550	17040	17040	17040	17040	0
130	20231019	180000	1671950550	17040	17040	17040	17040	0
131	20231019	175900	1671950550	17040	17040	17040	17040	0
132	20231019	175800	1671950550	17040	17040	17040	17040	0
133	20231019	175700	1671950550	17040	17040	17040	17040	0
134	20231019	175600	1671950550	17040	17040	17040	17040	0
135	20231019	175500	1671950550	17040	17040	17040	17040	0
136	20231019	175400	1671950550	17040	17040	17040	17040	0
137	20231019	175300	1671950550	17040	17040	17040	17040	0
138	20231019	175200	1671950550	17040	17040	17040	17040	0
139	20231019	175100	1671950550	17040	17040	17040	17040	0
140	20231019	175000	1671950550	17040	17040	17040	17040	0
141	20231019	174900	1671950550	17040	17040	17040	17040	0
142	20231019	174800	1671950550	17040	17040	17040	17040	0
143	20231019	174700	1671950550	17040	17040	17040	17040	0
144	20231019	174600	1671950550	17040	17040	17040	17040	0
145	20231019	174500	1671950550	17040	17040	17040	17040	0
146	20231019	174400	1671950550	17040	17040	17040	17040	0
147	20231019	174300	1671950550	17040	17040	17040	17040	0
148	20231019	174200	1671950550	17040	17040	17040	17040	0
149	20231019	174100	1671950550	17040	17040	17040	17040	0
150	20231019	174000	1671950550	17040	17040	17040	17040	0
151	20231019	173900	1671950550	17040	17040	17040	17040	0
152	20231019	173800	1671950550	17040	17040	17040	17040	797
153	20231019	173700	1671950550	17040	17040	17040	17040	0
154	20231019	173600	1671950550	17040	17040	17040	17040	0
155	20231019	173500	1671950550	17040	17040	17040	17040	0
156	20231019	173400	1671950550	17040	17040	17040	17040	0
157	20231019	173300	1671950550	17040	17040	17040	17040	0
158	20231019	173200	1671950550	17040	17040	17040	17040	0
159	20231019	173100	1671950550	17040	17040	17040	17040	0
160	20231019	173000	1671950550	17040	17040	17040	17040	0
161	20231019	172900	1671950550	17040	17040	17040	17040	0
162	20231019	172800	1671950550	17040	17040	17040	17040	0
163	20231019	172700	1671950550	17040	17040	17040	17040	0
164	20231019	172600	1671950550	17040	17040	17040	17040	0
165	20231019	172500	1671950550	17040	17040	17040	17040	0
166	20231019	172400	1671950550	17040	17040	17040	17040	0
167	20231019	172300	1671950550	17040	17040	17040	17040	0
168	20231019	172200	1671950550	17040	17040	17040	17040	0
169	20231019	172100	1671950550	17040	17040	17040	17040	0
170	20231019	172000	1671950550	17040	17040	17040	17040	0
171	20231019	171900	1671950550	17040	17040	17040	17040	0
172	20231019	171800	1671950550	17040	17040	17040	17040	0
173	20231019	171700	1671950550	17040	17040	17040	17040	0
174	20231019	171600	1671950550	17040	17040	17040	17040	0
175	20231019	171500	1671950550	17040	17040	17040	17040	0
176	20231019	171400	1671950550	17040	17040	17040	17040	0
177	20231019	171300	1671950550	17040	17040	17040	17040	0
178	20231019	171200	1671950550	17040	17040	17040	17040	0
179	20231019	171100	1671950550	17040	17040	17040	17040	0
180	20231019	171000	1671950550	17040	17040	17040	17040	0
181	20231019	170900	1671950550	17040	17040	17040	17040	0
182	20231019	170800	1671950550	17040	17040	17040	17040	797
183	20231019	170700	1671950550	17040	17040	17040	17040	0
184	20231019	170600	1671950550	17040	17040	17040	17040	0
185	20231019	170500	1671950550	17040	17040	17040	17040	0
186	20231019	170400	1671950550	17040	17040	17040	17040	0
187	20231019	170300	1671950550	17040	17040	17040	17040	0
188	20231019	170200	1671950550	17040	17040	17040	17040	0
189	20231019	170100	1671950550	17040	17040	17040	17040	0
190	20231019	170000	1671950550	17040	17040	17040	17040	0
191	20231019	165900	1671950550	17040	17040	17040	17040	0
192	20231019	165800	1671950550	17040	17040	17040	17040	0
193	20231019	165700	1671950550	17040	17040	17040	17040	0
194	20231019	165600	1671950550	17040	17040	17040	17040	0
195	20231019	165500	1671950550	17040	17040	17040	17040	0
196	20231019	165400	1671950550	17040	17040	17040	17040	0
197	20231019	165300	1671950550	17040	17040	17040	17040	0
198	20231019	165200	1671950550	17040	17040	17040	17040	0
199	20231019	165100	1671950550	17040	17040	17040	17040	0
200	20231019	165000	1671950550	17040	17040	17040	17040	0
201	20231019	164900	1671950550	17040	17040	17040	17040	0
202	20231019	164800	1671950550	17040	17040	17040	17040	0
203	20231019	164700	1671950550	17040	17040	17040	17040	0
204	20231019	164600	1671950550	17040	17040	17040	17040	0
205	20231019	164500	1671950550	17040	17040	17040	17040	0
206	20231019	164400	1671950550	17040	17040	17040	17040	0
207	20231019	164300	1671950550	17040	17040	17040	17040	0
208	20231019	164200	1671950550	17040	17040	17040	17040	0
209	20231019	164100	1671950550	17040	17040	17040	17040	0
210	20231019	164000	1671950550	17040	17040	17040	17040	0
211	20231019	163900	1671950550	17040	17040	17040	17040	0
212	20231019	163800	1671950550	17040	17040	17040	17040	797
213	20231019	163700	1671950550	17040	17040	17040	17040	0
214	20231019	163600	1671950550	17040	17040	17040	17040	0
215	20231019	163500	1671950550	17040	17040	17040	17040	0
216	20231019	163400	1671950550	17040	17040	17040	17040	0
217	20231019	163300	1671950550	17040	17040	17040	17040	0
218	20231019	163200	1671950550	17040	17040	17040	17040	0
219	20231019	163100	1671950550	17040	17040	17040	17040	0
220	20231019	163000	1671950550	17040	17040	17040	17040	0
221	20231019	162900	1671950550	17040	17040	17040	17040	0
222	20231019	162800	1671950550	17040	17040	17040	17040	0
223	20231019	162700	1671950550	17040	17040	17040	17040	0
224	20231019	162600	1671950550	17040	17040	17040	17040	0
225	20231019	162500	1671950550	17040	17040	17040	17040	0
226	20231019	162400	1671950550	17040	17040	17040	17040	0
227	20231019	162300	1671950550	17040	17040	17040	17040	0
228	20231019	162200	1671950550	17040	17040	17040	17040	0
229	20231019	162100	1671950550	17040	17040	17040	17040	0
230	20231019	162000	1671950550	17040	17040	17040	17040	0
231	20231019	161900	1671950550	17040	17040	17040	17040	0
232	20231019	161800	1671950550	17040	17040	17040	17040	0
233	20231019	161700	1671950550	17040	17040	17040	17040	0
234	20231019	161600	1671950550	17040	17040	17040	17040	0
235	20231019	161500	1671950550	17040	17040	17040	17040	0
236	20231019	161400	1671950550	17040	17040	17040	17040	0
237	20231019	161300	1671950550	17040	17040	17040	17040	0
238	20231019	161200	1671950550	17040	17040	17040	17040	0
239	20231019	161100	1671950550	17040	17040	17040	17040	0
240	20231019	161000	1671950550	17040	17040	17040	17040	0
241	20231019	160900	1671950550	17040	17040	17040	17040	0
242	20231019	160800	1671950550	17040	17040	17040	17040	797
243	20231019	160700	1671950550	17040	17040	17040	17040	0
244	20231019	160600	1671950550	17040	17040	17040	17040	0
245	20231019	160500	1671950550	17040	17040	17040	17040	0
246	20231019	160400	1671950550	17040	17040	17040	17040	0
247	20231019	160300	1671950550	17040	17040	17040	17040	0
248	20231019	160200	1671950550	17040	17040	17040	17040	0
249	20231019	160100	1671950550	17040	17040	17040	17040	0
250	20231019	160000	1671950550	17040	17040	17040	17040	0
251	20231019	155900	1671950550	17040	17040	17040	17040	0
252	20231019	155800	1671950550	17040	17040	17040	17040	0
253	20231019	155700	1671950550	17040	17040	17040	17040	0
254	20231019	155600	1671950550	17040	17040	17040	17040	0
255	20231019	155500	1671950550	17040	17040	17040	17040	0
256	20231019	155400	1671950550	17040	17040	17040	17040	0
257	20231019	155300	1671950550	17040	17040	17040	17040	0
258	20231019	155200	1671950550	17040	17040	17040	17040	0
259	20231019	155100	1671950550	17040	17040	17040	17040	0
260	20231019	155000	1671950550	17040	17040	17040	17040	0
261	20231019	154900	1671950550	17040	17040	17040	17040	0
262	20231019	154800	1671950550	17040	17040	17040	17040	0
263	20231019	154700	1671950550	17040	17040	17040	17040	0
264	20231019	154600	1671950550	17040	17040	17040	17040	0
265	20231019	154500	1671950550	17040	17040	17040	17040	0
266	20231019	154400	1671950550	17040	17040	17040	17040	0
267	20231019	154300	1671950550	17040	17040	17040	17040	0
268	20231019	154200	1671950550	17040	17040	17040	17040	0
269	20231019	154100	1671950550	17040	17040	17040	17040	0
270	20231019	154000	1671950550	17040	17040	17040	17040	0
271	20231019	153900	1671950550	17040	17040	17040	17040	0
272	20231019	153800	1671950550	17040	17040	17040	17040	797
273	20231019	153700	1671950550	17040	17040	17040	17040	0
274	20231019	153600	1671950550	17040	17040	17040	17040	0
275	20231019	153500	1671950550	17040	17040	17040	17040	0
276	20231019	153400	1671950550	17040	17040	17040	17040	0
277	20231019	153300	1671950550	17040	17040	17040	17040	0
278	20231019	153200	1671950550	17040	17040	17040	17040	0
279	20231019	153100	1671950550	17040	17040	17040	17040	0
280	20231019	153000	1671950550	17040	17040	17040	17040	797
281	20231019	152900	1658369670	17040	17040	17040	17040	0
282	20231019	152800	1658369670	17040	17040	17040	17040	0
283	20231019	152700	1658369670	17040	17040	17040	17040	0
284	20231019	152600	1658369670	17040	17040	17040	17040	0
285	20231019	152500	1658369670	17040	17040	17040	17040	0
286	20231019	152400	1658369670	17040	17040	17040	17040	0
287	20231019	152300	1658369670	17040	17040	17040	17040	0
288	20231019	152200	1658369670	17040	17040	17040	17040	0
289	20231019	152100	1658369670	17040	17040	17040	17040	0
290	20231019	152000	1658369670	17040	17040	17040	17040	0
291	20231019	151900	1658369670	17040	17060	17070	17040	195
292	20231019	151800	1655044930	17070	17070	17070	17050	44
293	20231019	151700	1654294250	17080	17050	17080	17050	77
294	20231019	151600	1652981100	17080	17080	17080	17050	77
295	20231019	151500	1651668040	17050	17050	17050	17050	66
296	20231019	151400	1650542740	17050	17110	17120	17050	402
297	20231019	151300	1643666750	17040	17040	17040	17040	0
298	20231019	151200	1643666750	17040	17050	17050	17040	129
299	20231019	151100	1641468360	17040	17040	17040	17030	772
300	20231019	151000	1628314050	17040	17040	17040	17040	17
301	20231019	150900	1628024370	17040	17100	17100	17040	139
302	20231019	150800	1625652780	17080	17080	17110	17080	413
303	20231019	150700	1618589780	17070	17070	17070	17070	9
304	20231019	150600	1618436150	17070	17070	17090	17070	126
305	20231019	150500	1616285020	17080	17090	17090	17050	24
306	20231019	150400	1615875340	17100	17050	17100	17050	425
307	20231019	150300	1608628840	17040	17040	17050	17040	451
308	20231019	150200	1600939620	17050	17050	17060	17040	96
309	20231019	150100	1599302650	17050	17080	17080	17050	380
310	20231019	150000	1592822180	17090	17120	17120	17090	68
311	20231019	145900	1591659280	17070	17110	17110	17070	122
312	20231019	145800	1589572720	17100	17130	17130	17100	119
313	20231019	145700	1587535690	17130	17080	17130	17080	45
314	20231019	145600	1586766540	17070	17070	17080	17070	48
315	20231019	145500	1585946840	17070	17060	17070	17060	99
316	20231019	145400	1584257320	17050	17050	17050	17050	1
317	20231019	145300	1584240270	17050	17070	17080	17050	206
318	20231019	145200	1580724520	17070	17070	17070	17050	41
319	20231019	145100	1580024890	17070	17070	17080	17070	144
320	20231019	145000	1577566340	17080	17080	17080	17070	27
321	20231019	144900	1577105270	17080	17070	17080	17070	110
322	20231019	144800	1575226630	17070	17080	17080	17050	89
323	20231019	144700	1573707870	17080	17080	17090	17060	112
324	20231019	144600	1571794990	17080	17090	17090	17080	101
325	20231019	144500	1570069060	17090	17090	17090	17090	23
326	20231019	144400	1569675990	17100	17160	17160	17100	154
327	20231019	144300	1567041390	17110	17160	17160	17110	92
328	20231019	144200	1565465750	17110	17090	17160	17090	101
329	20231019	144100	1563737530	17090	17070	17090	17070	181
330	20231019	144000	1560647680	17070	17060	17070	17050	210
331	20231019	143900	1557063880	17040	17060	17060	17040	1100
332	20231019	143800	1538310030	17070	17070	17070	17060	970
333	20231019	143700	1521758420	17070	17080	17080	17070	28
334	20231019	143600	1521280340	17060	17110	17110	17060	114
335	20231019	143500	1519331310	17100	17130	17130	17100	241
336	20231019	143400	1515206860	17140	17140	17140	17140	60
337	20231019	143300	1514178460	17120	17130	17130	17120	116
338	20231019	143200	1512192200	17140	17130	17160	17130	55
339	20231019	143100	1511249220	17130	17130	17130	17130	98
340	20231019	143000	1509570480	17130	17120	17160	17120	162
341	20231019	142900	1506795880	17120	17120	17120	17120	125
342	20231019	142800	1504655880	17120	17120	17120	17120	67
343	20231019	142700	1503508840	17100	17160	17160	17100	34
344	20231019	142600	1502926060	17060	17060	17060	17060	1178
345	20231019	142500	1482829380	17060	17060	17060	17050	3297
346	20231019	142400	1426582810	17050	17050	17060	17050	70
347	20231019	142300	1425388630	17050	17040	17050	17040	148
348	20231019	142200	1422865730	17020	17050	17050	17020	75
349	20231019	142100	1421587980	17040	17050	17050	17040	129
350	20231019	142000	1419389070	17050	17070	17070	17050	166
351	20231019	141900	1416556770	17060	17060	17060	17060	45
352	20231019	141800	1415789070	17050	17080	17080	17050	137
353	20231019	141700	1413450980	17090	17090	17090	17080	44
354	20231019	141600	1412699070	17090	17080	17090	17080	125
355	20231019	141500	1410562830	17090	17090	17090	17090	39
356	20231019	141400	1409896320	17090	17090	17090	17090	60
357	20231019	141300	1408870920	17090	17090	17090	17080	109
358	20231019	141200	1407008160	17080	17090	17090	17080	61
359	20231019	141100	1405965990	17090	17090	17090	17080	101
360	20231019	141000	1404240150	17080	17090	17090	17080	152
361	20231019	140900	1401643100	17090	17090	17090	17090	16
362	20231019	140800	1401369660	17080	17080	17090	17080	66
363	20231019	140700	1400242240	17080	17090	17090	17080	130
364	20231019	140600	1398020580	17090	17090	17090	17090	77
365	20231019	140500	1396704650	17090	17090	17090	17090	37
366	20231019	140400	1396072320	17090	17090	17090	17090	32
367	20231019	140300	1395525440	17090	17120	17120	17080	619
368	20231019	140200	1384944160	17120	17120	17120	17120	2
369	20231019	140100	1384909920	17090	17090	17090	17090	0
370	20231019	140000	1384909920	17090	17140	17140	17090	159
371	20231019	135900	1382187030	17130	17130	17130	17130	14
372	20231019	135800	1381947210	17130	17140	17140	17120	141
373	20231019	135700	1379531790	17130	17130	17130	17130	0
374	20231019	135600	1379531790	17130	17130	17130	17130	61
375	20231019	135500	1378486860	17150	17150	17150	17150	40
376	20231019	135400	1377800860	17150	17200	17200	17150	178
377	20231019	135300	1374746290	17200	17120	17200	17120	1874
378	20231019	135200	1342566210	17120	17120	17120	17120	25
379	20231019	135100	1342138210	17120	17100	17120	17100	337
380	20231019	135000	1336374230	17100	17090	17100	17090	130
381	20231019	134900	1334151790	17090	17090	17090	17090	21
382	20231019	134800	1333792900	17080	17070	17080	17070	24
383	20231019	134700	1333383160	17070	17070	17070	17070	112
384	20231019	134600	1331471320	17070	17070	17070	17070	62
385	20231019	134500	1330412980	17070	17090	17090	17070	119
386	20231019	134400	1328380530	17090	17090	17100	17090	211
387	20231019	134300	1324774490	17090	17090	17090	17090	44
388	20231019	134200	1324022530	17090	17090	17090	17080	66
389	20231019	134100	1322894630	17090	17090	17090	17090	114
390	20231019	134000	1320946370	17090	17090	17090	17090	41
391	20231019	133900	1320245680	17090	17080	17090	17080	76
392	20231019	133800	1318946900	17090	17080	17090	17080	116
393	20231019	133700	1316964600	17080	17080	17080	17080	88
394	20231019	133600	1315461560	17080	17080	17080	17080	104
395	20231019	133500	1313685240	17070	17040	17070	17040	55
396	20231019	133400	1312746750	17060	17020	17060	17020	90
397	20231019	133300	1311211990	17020	17020	17020	17020	10
398	20231019	133200	1311041790	17000	17020	17020	17000	135
399	20231019	133100	1308745510	17020	17010	17020	17010	1690
400	20231019	133000	1279998530	17000	17010	17010	17000	1534
401	20231019	132900	1253906670	17000	17010	17010	17000	42
402	20231019	132800	1253192320	17010	17010	17010	17010	1121
403	20231019	132700	1234124110	17010	17020	17020	17010	372
404	20231019	132600	1227792970	17020	17020	17020	17020	0
405	20231019	132500	1227792970	17020	17060	17060	17020	122
406	20231019	132400	1225712770	17070	17070	17070	17070	10
407	20231019	132300	1225542070	17070	17070	17070	17070	10
408	20231019	132200	1225371370	17070	17070	17070	17070	10
409	20231019	132100	1225200670	17070	17070	17070	17070	5
410	20231019	132000	1225115320	17070	17060	17070	17060	145
411	20231019	131900	1222641540	17050	17060	17060	17050	16
412	20231019	131800	1222368640	17060	17050	17060	17050	151
413	20231019	131700	1219794040	17050	17050	17050	17050	114
414	20231019	131600	1217850340	17020	17020	17020	17020	0
415	20231019	131500	1217850340	17020	17020	17020	17020	0
416	20231019	131400	1217850340	17020	17020	17020	17020	0
417	20231019	131300	1217850340	17020	17020	17020	17020	5
418	20231019	131200	1217765240	17020	17040	17040	17010	77
419	20231019	131100	1216454720	17020	17020	17020	17020	0
420	20231019	131000	1216454720	17020	17020	17020	17020	7
421	20231019	130900	1216335580	17020	17040	17040	17020	55
422	20231019	130800	1215399220	17010	17010	17010	17010	0
423	20231019	130700	1215399220	17010	17010	17010	17010	0
424	20231019	130600	1215399220	17010	17050	17050	17010	119
425	20231019	130500	1213372930	17050	17050	17050	17050	5
426	20231019	130400	1213287680	17050	17050	17050	17050	10
427	20231019	130300	1213117180	17050	17050	17050	17050	10
428	20231019	130200	1212946680	17050	17050	17050	17050	10
429	20231019	130100	1212776180	17050	17050	17050	17050	7
430	20231019	130000	1212656830	17020	17050	17050	17020	11
431	20231019	125900	1212469460	17050	17040	17050	17040	86
432	20231019	125800	1211003920	17040	17040	17040	17040	146
433	20231019	125700	1208516080	17040	17040	17040	17040	10
434	20231019	125600	1208345680	17040	17040	17040	17040	5
435	20231019	125500	1208260480	17010	17010	17010	17010	0
436	20231019	125400	1208260480	17010	17010	17010	17010	4
437	20231019	125300	1208192440	17010	17010	17010	17010	30
438	20231019	125200	1207682140	17010	17010	17010	17010	1102
439	20231019	125100	1188937120	17010	17010	17010	17010	357
440	20231019	125000	1182864550	17010	17010	17010	17010	1
441	20231019	124900	1182847540	17000	17000	17000	17000	0
442	20231019	124800	1182847540	17000	17010	17010	17000	400
443	20231019	124700	1176046140	17010	17010	17010	17010	0
444	20231019	124600	1176046140	17010	17040	17040	17000	414
445	20231019	124500	1169007270	17040	17040	17040	17040	36
446	20231019	124400	1168393830	17040	17040	17040	17040	60
447	20231019	124300	1167371430	17010	17010	17010	17010	0
448	20231019	124200	1167371430	17010	17030	17030	17010	107
449	20231019	124100	1165549320	17010	17000	17020	17000	301
450	20231019	124000	1160426550	17000	17000	17010	17000	650
451	20231019	123900	1149376090	17000	17030	17030	17000	565
452	20231019	123800	1139770240	17030	17030	17030	17030	5
453	20231019	123700	1139685090	17030	17030	17030	17030	5
454	20231019	123600	1139599940	17030	17020	17030	17020	190
455	20231019	123500	1136365210	17020	17020	17020	17020	153
456	20231019	123400	1133761150	17020	17020	17020	17020	10
457	20231019	123300	1133590950	17020	17020	17020	17020	5
458	20231019	123200	1133505850	17000	17020	17020	17000	15
459	20231019	123100	1133250650	17000	17000	17020	17000	112
460	20231019	123000	1131344750	17020	17000	17020	17000	2044
461	20231019	122900	1096596630	17000	17000	17000	17000	0
462	20231019	122800	1096596630	17000	17020	17020	17000	2120
463	20231019	122700	1060554230	17000	17000	17000	17000	61
464	20231019	122600	1059517230	17000	17000	17000	17000	0
465	20231019	122500	1059517230	17000	17010	17010	17000	105
466	20231019	122400	1057731960	17010	17010	17010	17010	100
467	20231019	122300	1056030960	17000	17010	17010	17000	142
468	20231019	122200	1053616800	17000	17020	17020	17000	4543
469	20231019	122100	976383070	17010	17010	17010	17010	0
470	20231019	122000	976383070	17010	17040	17040	17010	74
471	20231019	121900	975123460	17040	17020	17040	17020	140
472	20231019	121800	972740460	17040	17040	17040	17040	5
473	20231019	121700	972655260	17040	17040	17040	17040	10
474	20231019	121600	972484860	17040	17020	17040	17020	6
475	20231019	121500	972382640	17040	17040	17040	17040	10
476	20231019	121400	972212240	17040	17050	17050	17040	11
477	20231019	121300	972024750	17050	17050	17050	17050	5
478	20231019	121200	971939500	17050	17050	17050	17020	16
479	20231019	121100	971666880	17050	17020	17050	17020	36
480	20231019	121000	971054010	17020	17010	17020	17010	139
481	20231019	120900	968689530	17020	17020	17020	17020	0
482	20231019	120800	968689530	17020	17020	17020	17020	0
483	20231019	120700	968689530	17020	17020	17020	17020	41
484	20231019	120600	967991710	17020	17020	17020	17020	0
485	20231019	120500	967991710	17020	17020	17020	17020	7
486	20231019	120400	967872570	17020	17020	17020	17020	169
487	20231019	120300	964996190	17030	17020	17050	17020	31
488	20231019	120200	964468180	17020	17050	17050	17010	115
489	20231019	120100	962507600	17050	17050	17050	17050	10
490	20231019	120000	962337100	17050	17000	17050	17000	19
491	20231019	115900	962013650	17040	17040	17040	17040	0
492	20231019	115800	962013650	17040	17040	17040	17040	0
493	20231019	115700	962013650	17040	17000	17040	17000	1108
494	20231019	115600	943153330	17000	17000	17000	17000	0
495	20231019	115500	943153330	17000	17000	17000	17000	0
496	20231019	115400	943153330	17000	17000	17000	17000	6355
497	20231019	115300	835118330	17000	17000	17040	16990	14197
498	20231019	115200	593780860	17000	17000	17000	17000	296
499	20231019	115100	588748860	17000	17000	17000	17000	5
500	20231019	115000	588663860	17010	17010	17010	17010	33
501	20231019	114900	588102530	17050	17050	17050	17050	0
502	20231019	114800	588102530	17050	17050	17050	17050	0
503	20231019	114700	588102530	17050	17050	17050	17050	0
504	20231019	114600	588102530	17050	17050	17050	17050	5
505	20231019	114500	588017280	17010	17050	17050	17010	812
506	20231019	114400	574201160	17050	17050	17050	17050	10
507	20231019	114300	574030660	17010	17050	17050	17010	10
508	20231019	114200	573860360	17050	17050	17050	17050	310
509	20231019	114100	568574860	17050	17050	17050	17050	5
510	20231019	114000	568489610	17050	17050	17050	17010	30
511	20231019	113900	567978910	17040	17040	17040	17040	10
512	20231019	113800	567808510	17050	17050	17050	17050	10
513	20231019	113700	567638010	17050	17050	17050	17050	14
514	20231019	113600	567399310	17010	17010	17010	17010	14
515	20231019	113500	567161170	17010	17010	17010	17010	0
516	20231019	113400	567161170	17010	17010	17010	17010	6
517	20231019	113300	567059110	17010	17010	17010	17010	1
518	20231019	113200	567042100	17000	17000	17010	17000	1488
519	20231019	113100	541744670	16990	17050	17050	16990	3138
520	20231019	113000	488398730	17050	17050	17050	17050	10
521	20231019	112900	488228230	17050	17050	17050	17050	10
522	20231019	112800	488057730	17050	17050	17050	17050	6
523	20231019	112700	487955430	17050	17050	17050	17050	10
524	20231019	112600	487784930	17050	17050	17050	17050	6
525	20231019	112500	487682630	17050	17050	17050	17050	11
526	20231019	112400	487495080	17050	17050	17050	17000	17
527	20231019	112300	487205580	17050	17050	17050	17050	5
528	20231019	112200	487120330	17050	17050	17050	17050	10
529	20231019	112100	486949830	17050	17050	17050	17000	11
530	20231019	112000	486762330	17050	17050	17050	17050	5
531	20231019	111900	486677080	17050	17050	17050	17050	6
532	20231019	111800	486574780	17000	17000	17000	17000	13
533	20231019	111700	486353780	17050	17050	17050	17050	0
534	20231019	111600	486353780	17050	17010	17050	17000	858
535	20231019	111500	471762020	17010	17010	17010	17010	3
536	20231019	111400	471710990	17010	17000	17010	17000	206
537	20231019	111300	468208930	17000	17000	17000	17000	27
538	20231019	111200	467749930	17000	17040	17040	17000	2943
539	20231019	111100	417715970	17050	17050	17050	17050	8
540	20231019	111000	417579570	17020	17020	17020	17020	0
541	20231019	110900	417579570	17020	17020	17020	17020	2
542	20231019	110800	417545530	17020	17050	17050	17020	47
543	20231019	110700	416745440	17050	17050	17050	17050	10
544	20231019	110600	416574940	17050	17050	17050	17050	19
545	20231019	110500	416250990	17020	17020	17050	17020	10
546	20231019	110400	416080640	17020	17050	17050	17020	11
547	20231019	110300	415893120	17050	17050	17050	17050	10
548	20231019	110200	415722620	17050	17050	17050	17050	10
549	20231019	110100	415552120	17050	17050	17050	17050	111
550	20231019	110000	413659570	17050	17050	17050	17050	9
551	20231019	105900	413506120	17010	17010	17010	17010	0
552	20231019	105800	413506120	17010	17010	17010	17010	110
553	20231019	105700	411635020	17010	17010	17010	17010	168
554	20231019	105600	408777340	17010	17000	17010	17000	353
555	20231019	105500	402775810	17000	17010	17010	17000	68
556	20231019	105400	401619440	17000	17020	17020	17000	896
557	20231019	105300	386376810	17020	17020	17020	17020	23
558	20231019	105200	385985350	17030	17030	17030	17030	102
559	20231019	105100	384248290	17030	17080	17080	17030	541
560	20231019	105000	375025040	17080	17090	17090	17080	22
561	20231019	104900	374649080	17090	17090	17090	17090	0
562	20231019	104800	374649080	17090	17120	17120	17090	19
563	20231019	104700	374323920	17120	17120	17120	17120	28
564	20231019	104600	373844560	17090	17090	17090	17090	132
565	20231019	104500	371588680	17090	17180	17190	17090	38
566	20231019	104400	370937290	17180	17190	17190	17180	7
567	20231019	104300	370816980	17190	17190	17190	17190	65
568	20231019	104200	369699630	17090	17090	17090	17090	0
569	20231019	104100	369699630	17090	17090	17090	17090	6
570	20231019	104000	369597090	17090	17100	17100	17090	200
571	20231019	103900	366178160	17130	17130	17130	17130	2
572	20231019	103800	366143900	17130	17190	17190	17130	184
573	20231019	103700	362984520	17200	17200	17200	17200	176
574	20231019	103600	359957320	17140	17100	17190	17100	10
575	20231019	103500	359785900	17200	17190	17200	17190	115
576	20231019	103400	357808950	17190	17200	17200	17190	10
577	20231019	103300	357637000	17200	17200	17200	17200	15
578	20231019	103200	357379000	17200	17180	17200	17180	825
579	20231019	103100	343189880	17180	17190	17190	17180	15
580	20231019	103000	342932120	17200	17190	17200	17190	179
581	20231019	102900	339855060	17200	17140	17200	17140	1429
582	20231019	102800	315358030	17140	17140	17140	17140	10
583	20231019	102700	315186630	17140	17140	17140	17140	17
584	20231019	102600	314895250	17140	17140	17140	17140	10
585	20231019	102500	314723850	17140	17140	17140	17140	61
586	20231019	102400	313678310	17100	17080	17100	17080	8
587	20231019	102300	313541610	17080	17080	17080	17080	10
588	20231019	102200	313370810	17090	17050	17090	17050	22
589	20231019	102100	312995670	17100	17100	17100	17100	0
590	20231019	102000	312995670	17100	17100	17100	17100	79
591	20231019	101900	311644770	17140	17140	17140	17130	19
592	20231019	101800	311319120	17130	17140	17140	17130	11
593	20231019	101700	311130590	17140	17140	17140	17140	10
594	20231019	101600	310959190	17140	17140	17140	17140	15
595	20231019	101500	310702090	17140	17100	17140	17100	16
596	20231019	101400	310427930	17100	17100	17100	17100	21
597	20231019	101300	310068830	17100	17100	17100	17100	4
598	20231019	101200	310000430	17100	17050	17100	17050	351
599	20231019	101100	304015680	17050	17030	17050	17030	135
600	20231019	101000	301714910	17030	17030	17030	17030	945
601	20231019	100900	285621560	17050	17070	17070	17050	498
602	20231019	100800	277130560	17070	17070	17070	17070	6
603	20231019	100700	277028140	17070	17070	17070	17070	0
604	20231019	100600	277028140	17070	17080	17080	17070	433
605	20231019	100500	269632730	17100	17100	17100	17100	1
606	20231019	100400	269615630	17100	17140	17140	17100	237
607	20231019	100300	265561150	17120	17150	17150	17120	165
608	20231019	100200	262733190	17150	17180	17180	17150	62
609	20231019	100100	261668090	17180	17180	17180	17180	0
610	20231019	100000	261668090	17180	17180	17180	17180	1
611	20231019	095900	261650910	17160	17160	17160	17160	39
612	20231019	095800	260981670	17160	17180	17180	17160	320
613	20231019	095700	255486210	17180	17170	17180	17170	7
614	20231019	095600	255366010	17180	17180	17180	17180	1
615	20231019	095500	255348830	17180	17200	17200	17180	183
616	20231019	095400	252201840	17200	17200	17200	17200	62
617	20231019	095300	251135440	17200	17200	17200	17200	1
618	20231019	095200	251118240	17190	17170	17190	17170	50
619	20231019	095100	250259120	17210	17200	17210	17170	52
620	20231019	095000	249365200	17210	17210	17210	17210	2
621	20231019	094900	249330780	17190	17200	17200	17190	32
622	20231019	094800	248780690	17210	17210	17210	17210	47
623	20231019	094700	247971820	17190	17190	17190	17190	115
624	20231019	094600	245994970	17230	17230	17230	17230	24
625	20231019	094500	245581450	17240	17240	17240	17240	17
626	20231019	094400	245288370	17240	17240	17240	17190	227
627	20231019	094300	241378940	17240	17150	17240	17150	1047
628	20231019	094200	223382910	17150	17140	17150	17140	326
629	20231019	094100	217792030	17150	17150	17150	17150	16
630	20231019	094000	217517630	17150	17160	17160	17140	21
631	20231019	093900	217157440	17160	17160	17160	17160	16
632	20231019	093800	216882880	17160	17130	17160	17130	45
633	20231019	093700	216110750	17130	17120	17130	17120	2
634	20231019	093600	216076500	17130	17150	17150	17130	246
635	20231019	093500	211860600	17140	17140	17150	17130	227
636	20231019	093400	207971970	17160	17150	17160	17140	27
637	20231019	093300	207508920	17150	17160	17160	17150	26
638	20231019	093200	207063010	17160	17180	17180	17160	45
639	20231019	093100	206290490	17180	17180	17180	17180	205
640	20231019	093000	202768590	17180	17170	17180	17170	191
641	20231019	092900	199488710	17170	17100	17170	17100	434
642	20231019	092800	192066870	17100	17020	17100	17000	2157
643	20231019	092700	155296430	17050	17050	17060	17000	924
644	20231019	092600	139549400	17050	17000	17050	17000	2035
645	20231019	092500	104953600	17000	16970	17000	16960	739
646	20231019	092400	92412620	16980	17050	17050	16980	171
647	20231019	092300	89506180	17000	17060	17060	17000	212
648	20231019	092200	85901520	16990	17070	17070	16990	211
649	20231019	092100	82315830	17070	16990	17070	16990	73
650	20231019	092000	81069800	17070	16980	17070	16980	509
651	20231019	091900	72426320	16990	17070	17070	16990	571
652	20231019	091800	62717120	17070	17080	17080	17000	32
653	20231019	091700	62170850	17080	17080	17080	16990	32
654	20231019	091600	61624380	17080	16980	17080	16980	181
655	20231019	091500	58549180	16980	16980	16980	16970	88
656	20231019	091400	57054950	16990	17050	17050	16990	44
657	20231019	091300	56307090	17000	17090	17090	16960	620
658	20231019	091200	45781540	17100	17000	17100	17000	598
659	20231019	091100	35608590	16990	16970	16990	16960	227
660	20231019	091000	31755280	16980	16980	16980	16960	605
661	20231019	090900	21491220	16970	17010	17010	16970	268
662	20231019	090800	16936440	17010	17010	17020	17010	61
663	20231019	090700	15898510	17020	17030	17030	17010	395
664	20231019	090600	9176970	17020	17030	17030	17020	83
665	20231019	090500	7763760	17030	17030	17030	17030	21
666	20231019	090400	7406130	17030	17070	17070	17030	19
667	20231019	090300	7082320	17130	17020	17130	17020	104
668	20231019	090200	5310710	17020	17020	17030	17020	45
669	20231019	090100	4544680	17190	17020	17190	17020	2
670	20231019	090000	4510470	17190	17020	17190	17020	265