KissMeData/089010/min/candle-20231016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231016	194400	1729618580	19080	19080	19080	19080	1106
3	20231016	194300	1729618580	19080	19080	19080	19080	0
4	20231016	194200	1729618580	19080	19080	19080	19080	0
5	20231016	194100	1729618580	19080	19080	19080	19080	0
6	20231016	194000	1729618580	19080	19080	19080	19080	0
7	20231016	193900	1729618580	19080	19080	19080	19080	0
8	20231016	193800	1729618580	19080	19080	19080	19080	0
9	20231016	193700	1729618580	19080	19080	19080	19080	0
10	20231016	193600	1729618580	19080	19080	19080	19080	0
11	20231016	193500	1729618580	19080	19080	19080	19080	0
12	20231016	193400	1729618580	19080	19080	19080	19080	0
13	20231016	193300	1729618580	19080	19080	19080	19080	0
14	20231016	193200	1729618580	19080	19080	19080	19080	0
15	20231016	193100	1729618580	19080	19080	19080	19080	0
16	20231016	193000	1729618580	19080	19080	19080	19080	0
17	20231016	192900	1729618580	19080	19080	19080	19080	0
18	20231016	192800	1729618580	19080	19080	19080	19080	0
19	20231016	192700	1729618580	19080	19080	19080	19080	0
20	20231016	192600	1729618580	19080	19080	19080	19080	0
21	20231016	192500	1729618580	19080	19080	19080	19080	0
22	20231016	192400	1729618580	19080	19080	19080	19080	0
23	20231016	192300	1729618580	19080	19080	19080	19080	0
24	20231016	192200	1729618580	19080	19080	19080	19080	0
25	20231016	192100	1729618580	19080	19080	19080	19080	0
26	20231016	192000	1729618580	19080	19080	19080	19080	0
27	20231016	191900	1729618580	19080	19080	19080	19080	0
28	20231016	191800	1729618580	19080	19080	19080	19080	0
29	20231016	191700	1729618580	19080	19080	19080	19080	0
30	20231016	191600	1729618580	19080	19080	19080	19080	0
31	20231016	191500	1729618580	19080	19080	19080	19080	0
32	20231016	191400	1729618580	19080	19080	19080	19080	1106
33	20231016	191300	1729618580	19080	19080	19080	19080	0
34	20231016	191200	1729618580	19080	19080	19080	19080	0
35	20231016	191100	1729618580	19080	19080	19080	19080	0
36	20231016	191000	1729618580	19080	19080	19080	19080	0
37	20231016	190900	1729618580	19080	19080	19080	19080	0
38	20231016	190800	1729618580	19080	19080	19080	19080	0
39	20231016	190700	1729618580	19080	19080	19080	19080	0
40	20231016	190600	1729618580	19080	19080	19080	19080	0
41	20231016	190500	1729618580	19080	19080	19080	19080	0
42	20231016	190400	1729618580	19080	19080	19080	19080	0
43	20231016	190300	1729618580	19080	19080	19080	19080	0
44	20231016	190200	1729618580	19080	19080	19080	19080	0
45	20231016	190100	1729618580	19080	19080	19080	19080	0
46	20231016	190000	1729618580	19080	19080	19080	19080	0
47	20231016	185900	1729618580	19080	19080	19080	19080	0
48	20231016	185800	1729618580	19080	19080	19080	19080	0
49	20231016	185700	1729618580	19080	19080	19080	19080	0
50	20231016	185600	1729618580	19080	19080	19080	19080	0
51	20231016	185500	1729618580	19080	19080	19080	19080	0
52	20231016	185400	1729618580	19080	19080	19080	19080	0
53	20231016	185300	1729618580	19080	19080	19080	19080	0
54	20231016	185200	1729618580	19080	19080	19080	19080	0
55	20231016	185100	1729618580	19080	19080	19080	19080	0
56	20231016	185000	1729618580	19080	19080	19080	19080	0
57	20231016	184900	1729618580	19080	19080	19080	19080	0
58	20231016	184800	1729618580	19080	19080	19080	19080	0
59	20231016	184700	1729618580	19080	19080	19080	19080	0
60	20231016	184600	1729618580	19080	19080	19080	19080	0
61	20231016	184500	1729618580	19080	19080	19080	19080	0
62	20231016	184400	1729618580	19080	19080	19080	19080	1106
63	20231016	184300	1729618580	19080	19080	19080	19080	0
64	20231016	184200	1729618580	19080	19080	19080	19080	0
65	20231016	184100	1729618580	19080	19080	19080	19080	0
66	20231016	184000	1729618580	19080	19080	19080	19080	0
67	20231016	183900	1729618580	19080	19080	19080	19080	0
68	20231016	183800	1729618580	19080	19080	19080	19080	0
69	20231016	183700	1729618580	19080	19080	19080	19080	0
70	20231016	183600	1729618580	19080	19080	19080	19080	0
71	20231016	183500	1729618580	19080	19080	19080	19080	0
72	20231016	183400	1729618580	19080	19080	19080	19080	0
73	20231016	183300	1729618580	19080	19080	19080	19080	0
74	20231016	183200	1729618580	19080	19080	19080	19080	0
75	20231016	183100	1729618580	19080	19080	19080	19080	0
76	20231016	183000	1729618580	19080	19080	19080	19080	0
77	20231016	182900	1729618580	19080	19080	19080	19080	0
78	20231016	182800	1729618580	19080	19080	19080	19080	0
79	20231016	182700	1729618580	19080	19080	19080	19080	0
80	20231016	182600	1729618580	19080	19080	19080	19080	0
81	20231016	182500	1729618580	19080	19080	19080	19080	0
82	20231016	182400	1729618580	19080	19080	19080	19080	0
83	20231016	182300	1729618580	19080	19080	19080	19080	0
84	20231016	182200	1729618580	19080	19080	19080	19080	0
85	20231016	182100	1729618580	19080	19080	19080	19080	0
86	20231016	182000	1729618580	19080	19080	19080	19080	0
87	20231016	181900	1729618580	19080	19080	19080	19080	0
88	20231016	181800	1729618580	19080	19080	19080	19080	0
89	20231016	181700	1729618580	19080	19080	19080	19080	0
90	20231016	181600	1729618580	19080	19080	19080	19080	0
91	20231016	181500	1729618580	19080	19080	19080	19080	0
92	20231016	181400	1729618580	19080	19080	19080	19080	1106
93	20231016	181300	1729618580	19080	19080	19080	19080	0
94	20231016	181200	1729618580	19080	19080	19080	19080	0
95	20231016	181100	1729618580	19080	19080	19080	19080	0
96	20231016	181000	1729618580	19080	19080	19080	19080	0
97	20231016	180900	1729618580	19080	19080	19080	19080	0
98	20231016	180800	1729618580	19080	19080	19080	19080	0
99	20231016	180700	1729618580	19080	19080	19080	19080	0
100	20231016	180600	1729618580	19080	19080	19080	19080	0
101	20231016	180500	1729618580	19080	19080	19080	19080	0
102	20231016	180400	1729618580	19080	19080	19080	19080	0
103	20231016	180300	1729618580	19080	19080	19080	19080	0
104	20231016	180200	1729618580	19080	19080	19080	19080	0
105	20231016	180100	1729618580	19080	19080	19080	19080	0
106	20231016	180000	1729618580	19080	19080	19080	19080	0
107	20231016	175900	1729618580	19080	19080	19080	19080	0
108	20231016	175800	1729618580	19080	19080	19080	19080	0
109	20231016	175700	1729618580	19080	19080	19080	19080	0
110	20231016	175600	1729618580	19080	19080	19080	19080	0
111	20231016	175500	1729618580	19080	19080	19080	19080	0
112	20231016	175400	1729618580	19080	19080	19080	19080	0
113	20231016	175300	1729618580	19080	19080	19080	19080	0
114	20231016	175200	1729618580	19080	19080	19080	19080	0
115	20231016	175100	1729618580	19080	19080	19080	19080	0
116	20231016	175000	1729618580	19080	19080	19080	19080	0
117	20231016	174900	1729618580	19080	19080	19080	19080	0
118	20231016	174800	1729618580	19080	19080	19080	19080	0
119	20231016	174700	1729618580	19080	19080	19080	19080	0
120	20231016	174600	1729618580	19080	19080	19080	19080	0
121	20231016	174500	1729618580	19080	19080	19080	19080	0
122	20231016	174400	1729618580	19080	19080	19080	19080	1106
123	20231016	174300	1729618580	19080	19080	19080	19080	0
124	20231016	174200	1729618580	19080	19080	19080	19080	0
125	20231016	174100	1729618580	19080	19080	19080	19080	0
126	20231016	174000	1729618580	19080	19080	19080	19080	0
127	20231016	173900	1729618580	19080	19080	19080	19080	0
128	20231016	173800	1729618580	19080	19080	19080	19080	0
129	20231016	173700	1729618580	19080	19080	19080	19080	0
130	20231016	173600	1729618580	19080	19080	19080	19080	0
131	20231016	173500	1729618580	19080	19080	19080	19080	0
132	20231016	173400	1729618580	19080	19080	19080	19080	0
133	20231016	173300	1729618580	19080	19080	19080	19080	0
134	20231016	173200	1729618580	19080	19080	19080	19080	0
135	20231016	173100	1729618580	19080	19080	19080	19080	0
136	20231016	173000	1729618580	19080	19080	19080	19080	0
137	20231016	172900	1729618580	19080	19080	19080	19080	0
138	20231016	172800	1729618580	19080	19080	19080	19080	0
139	20231016	172700	1729618580	19080	19080	19080	19080	0
140	20231016	172600	1729618580	19080	19080	19080	19080	0
141	20231016	172500	1729618580	19080	19080	19080	19080	0
142	20231016	172400	1729618580	19080	19080	19080	19080	0
143	20231016	172300	1729618580	19080	19080	19080	19080	0
144	20231016	172200	1729618580	19080	19080	19080	19080	0
145	20231016	172100	1729618580	19080	19080	19080	19080	0
146	20231016	172000	1729618580	19080	19080	19080	19080	0
147	20231016	171900	1729618580	19080	19080	19080	19080	0
148	20231016	171800	1729618580	19080	19080	19080	19080	0
149	20231016	171700	1729618580	19080	19080	19080	19080	0
150	20231016	171600	1729618580	19080	19080	19080	19080	0
151	20231016	171500	1729618580	19080	19080	19080	19080	0
152	20231016	171400	1729618580	19080	19080	19080	19080	1106
153	20231016	171300	1729618580	19080	19080	19080	19080	0
154	20231016	171200	1729618580	19080	19080	19080	19080	0
155	20231016	171100	1729618580	19080	19080	19080	19080	0
156	20231016	171000	1729618580	19080	19080	19080	19080	0
157	20231016	170900	1729618580	19080	19080	19080	19080	0
158	20231016	170800	1729618580	19080	19080	19080	19080	0
159	20231016	170700	1729618580	19080	19080	19080	19080	0
160	20231016	170600	1729618580	19080	19080	19080	19080	0
161	20231016	170500	1729618580	19080	19080	19080	19080	0
162	20231016	170400	1729618580	19080	19080	19080	19080	0
163	20231016	170300	1729618580	19080	19080	19080	19080	0
164	20231016	170200	1729618580	19080	19080	19080	19080	0
165	20231016	170100	1729618580	19080	19080	19080	19080	0
166	20231016	170000	1729618580	19080	19080	19080	19080	0
167	20231016	165900	1729618580	19080	19080	19080	19080	0
168	20231016	165800	1729618580	19080	19080	19080	19080	0
169	20231016	165700	1729618580	19080	19080	19080	19080	0
170	20231016	165600	1729618580	19080	19080	19080	19080	0
171	20231016	165500	1729618580	19080	19080	19080	19080	0
172	20231016	165400	1729618580	19080	19080	19080	19080	0
173	20231016	165300	1729618580	19080	19080	19080	19080	0
174	20231016	165200	1729618580	19080	19080	19080	19080	0
175	20231016	165100	1729618580	19080	19080	19080	19080	0
176	20231016	165000	1729618580	19080	19080	19080	19080	0
177	20231016	164900	1729618580	19080	19080	19080	19080	0
178	20231016	164800	1729618580	19080	19080	19080	19080	0
179	20231016	164700	1729618580	19080	19080	19080	19080	0
180	20231016	164600	1729618580	19080	19080	19080	19080	0
181	20231016	164500	1729618580	19080	19080	19080	19080	0
182	20231016	164400	1729618580	19080	19080	19080	19080	1106
183	20231016	164300	1729618580	19080	19080	19080	19080	0
184	20231016	164200	1729618580	19080	19080	19080	19080	0
185	20231016	164100	1729618580	19080	19080	19080	19080	0
186	20231016	164000	1729618580	19080	19080	19080	19080	0
187	20231016	163900	1729618580	19080	19080	19080	19080	0
188	20231016	163800	1729618580	19080	19080	19080	19080	0
189	20231016	163700	1729618580	19080	19080	19080	19080	0
190	20231016	163600	1729618580	19080	19080	19080	19080	0
191	20231016	163500	1729618580	19080	19080	19080	19080	0
192	20231016	163400	1729618580	19080	19080	19080	19080	0
193	20231016	163300	1729618580	19080	19080	19080	19080	0
194	20231016	163200	1729618580	19080	19080	19080	19080	0
195	20231016	163100	1729618580	19080	19080	19080	19080	0
196	20231016	163000	1729618580	19080	19080	19080	19080	0
197	20231016	162900	1729618580	19080	19080	19080	19080	0
198	20231016	162800	1729618580	19080	19080	19080	19080	0
199	20231016	162700	1729618580	19080	19080	19080	19080	0
200	20231016	162600	1729618580	19080	19080	19080	19080	0
201	20231016	162500	1729618580	19080	19080	19080	19080	0
202	20231016	162400	1729618580	19080	19080	19080	19080	0
203	20231016	162300	1729618580	19080	19080	19080	19080	0
204	20231016	162200	1729618580	19080	19080	19080	19080	0
205	20231016	162100	1729618580	19080	19080	19080	19080	0
206	20231016	162000	1729618580	19080	19080	19080	19080	0
207	20231016	161900	1729618580	19080	19080	19080	19080	0
208	20231016	161800	1729618580	19080	19080	19080	19080	0
209	20231016	161700	1729618580	19080	19080	19080	19080	0
210	20231016	161600	1729618580	19080	19080	19080	19080	0
211	20231016	161500	1729618580	19080	19080	19080	19080	0
212	20231016	161400	1729618580	19080	19080	19080	19080	1106
213	20231016	161300	1729618580	19080	19080	19080	19080	0
214	20231016	161200	1729618580	19080	19080	19080	19080	0
215	20231016	161100	1729618580	19080	19080	19080	19080	0
216	20231016	161000	1729618580	19080	19080	19080	19080	0
217	20231016	160900	1729618580	19080	19080	19080	19080	0
218	20231016	160800	1729618580	19080	19080	19080	19080	0
219	20231016	160700	1729618580	19080	19080	19080	19080	0
220	20231016	160600	1729618580	19080	19080	19080	19080	0
221	20231016	160500	1729618580	19080	19080	19080	19080	0
222	20231016	160400	1729618580	19080	19080	19080	19080	0
223	20231016	160300	1729618580	19080	19080	19080	19080	0
224	20231016	160200	1729618580	19080	19080	19080	19080	0
225	20231016	160100	1729618580	19080	19080	19080	19080	0
226	20231016	160000	1729618580	19080	19080	19080	19080	0
227	20231016	155900	1729618580	19080	19080	19080	19080	0
228	20231016	155800	1729618580	19080	19080	19080	19080	0
229	20231016	155700	1729618580	19080	19080	19080	19080	0
230	20231016	155600	1729618580	19080	19080	19080	19080	0
231	20231016	155500	1729618580	19080	19080	19080	19080	0
232	20231016	155400	1729618580	19080	19080	19080	19080	0
233	20231016	155300	1729618580	19080	19080	19080	19080	0
234	20231016	155200	1729618580	19080	19080	19080	19080	0
235	20231016	155100	1729618580	19080	19080	19080	19080	0
236	20231016	155000	1729618580	19080	19080	19080	19080	0
237	20231016	154900	1729618580	19080	19080	19080	19080	0
238	20231016	154800	1729618580	19080	19080	19080	19080	0
239	20231016	154700	1729618580	19080	19080	19080	19080	0
240	20231016	154600	1729618580	19080	19080	19080	19080	0
241	20231016	154500	1729618580	19080	19080	19080	19080	0
242	20231016	154400	1729618580	19080	19080	19080	19080	1106
243	20231016	154300	1729618580	19080	19080	19080	19080	0
244	20231016	154200	1729618580	19080	19080	19080	19080	0
245	20231016	154100	1729618580	19080	19080	19080	19080	0
246	20231016	154000	1729618580	19080	19080	19080	19080	0
247	20231016	153900	1729618580	19080	19080	19080	19080	0
248	20231016	153800	1729618580	19080	19080	19080	19080	0
249	20231016	153700	1729618580	19080	19080	19080	19080	0
250	20231016	153600	1729618580	19080	19080	19080	19080	0
251	20231016	153500	1729618580	19080	19080	19080	19080	0
252	20231016	153400	1729618580	19080	19080	19080	19080	0
253	20231016	153300	1729618580	19080	19080	19080	19080	0
254	20231016	153200	1729618580	19080	19080	19080	19080	0
255	20231016	153100	1729618580	19080	19080	19080	19080	0
256	20231016	153000	1729618580	19080	19080	19080	19080	1106
257	20231016	152900	1708516100	19040	19040	19040	19040	0
258	20231016	152800	1708516100	19040	19040	19040	19040	0
259	20231016	152700	1708516100	19040	19040	19040	19040	0
260	20231016	152600	1708516100	19040	19040	19040	19040	0
261	20231016	152500	1708516100	19040	19040	19040	19040	0
262	20231016	152400	1708516100	19040	19040	19040	19040	0
263	20231016	152300	1708516100	19040	19040	19040	19040	0
264	20231016	152200	1708516100	19040	19040	19040	19040	0
265	20231016	152100	1708516100	19040	19040	19040	19040	0
266	20231016	152000	1708516100	19040	19040	19040	19040	0
267	20231016	151900	1708516100	19040	19080	19080	19040	64
268	20231016	151800	1707296580	19040	19050	19050	19040	211
269	20231016	151700	1703277900	19050	19050	19050	19050	0
270	20231016	151600	1703277900	19050	19050	19050	19050	6
271	20231016	151500	1703163600	19040	19060	19090	19040	258
272	20231016	151400	1698249780	19060	19060	19060	19060	130
273	20231016	151300	1695771980	19060	19080	19080	19060	274
274	20231016	151200	1690549140	19100	19110	19110	19100	195
275	20231016	151100	1686822990	19110	19110	19110	19110	34
276	20231016	151000	1686173250	19110	19110	19110	19110	1
277	20231016	150900	1686154140	19120	19120	19120	19120	0
278	20231016	150800	1686154140	19120	19110	19130	19110	209
279	20231016	150700	1682159150	19110	19110	19110	19100	87
280	20231016	150600	1680496830	19110	19110	19120	19110	32
281	20231016	150500	1679885300	19110	19110	19110	19110	70
282	20231016	150400	1678547600	19100	19100	19100	19100	0
283	20231016	150300	1678547600	19100	19100	19100	19100	151
284	20231016	150200	1675663500	19100	19040	19100	19040	26
285	20231016	150100	1675167860	19100	19100	19100	19100	0
286	20231016	150000	1675167860	19100	19100	19100	19100	43
287	20231016	145900	1674346560	19100	19100	19100	19100	24
288	20231016	145800	1673888160	19040	19040	19040	19040	411
289	20231016	145700	1666062720	19040	19120	19120	19040	77
290	20231016	145600	1664595760	19120	19120	19120	19120	0
291	20231016	145500	1664595760	19120	19120	19120	19120	11
292	20231016	145400	1664385440	19120	19120	19120	19120	12
293	20231016	145300	1664156000	19130	19130	19130	19130	11
294	20231016	145200	1663945570	19130	19130	19130	19130	24
295	20231016	145100	1663486450	19130	19130	19130	19130	223
296	20231016	145000	1659220460	19130	19130	19130	19130	29
297	20231016	144900	1658665690	19140	19140	19140	19140	31
298	20231016	144800	1658072350	19040	19040	19040	19040	0
299	20231016	144700	1658072350	19040	19040	19040	19040	0
300	20231016	144600	1658072350	19040	19140	19140	19040	487
301	20231016	144500	1648777620	19050	19050	19150	19050	320
302	20231016	144400	1642672600	19050	19140	19140	19050	353
303	20231016	144300	1635942540	19140	19140	19140	19140	122
304	20231016	144200	1633607460	19150	19160	19160	19150	12
305	20231016	144100	1633377650	19060	19060	19060	19060	0
306	20231016	144000	1633377650	19060	19070	19070	19060	49
307	20231016	143900	1632443270	19070	19070	19070	19070	5
308	20231016	143800	1632347920	19070	19070	19070	19070	16
309	20231016	143700	1632042800	19070	19070	19070	19070	10
310	20231016	143600	1631852100	19070	19090	19090	19070	369
311	20231016	143500	1624808690	19090	19110	19110	19090	320
312	20231016	143400	1618695580	19100	19100	19100	19100	26
313	20231016	143300	1618198980	19100	19100	19100	19100	14
314	20231016	143200	1617931580	19100	19150	19150	19100	729
315	20231016	143100	1603984610	19150	19150	19150	19150	46
316	20231016	143000	1603103710	19150	19160	19160	19150	42
317	20231016	142900	1602299180	19160	19160	19160	19160	0
318	20231016	142800	1602299180	19160	19160	19160	19160	0
319	20231016	142700	1602299180	19160	19190	19190	19160	54
320	20231016	142600	1601264210	19200	19200	19200	19200	15
321	20231016	142500	1600976210	19200	19170	19200	19170	158
322	20231016	142400	1597945060	19160	19160	19160	19160	154
323	20231016	142300	1594994420	19160	19180	19180	19160	16
324	20231016	142200	1594687730	19170	19180	19180	19170	328
325	20231016	142100	1588399850	19180	19180	19180	19180	56
326	20231016	142000	1587325770	19190	19190	19190	19190	2
327	20231016	141900	1587287390	19200	19200	19200	19200	11
328	20231016	141800	1587076190	19200	19200	19200	19200	12
329	20231016	141700	1586845790	19210	19210	19210	19210	11
330	20231016	141600	1586634480	19210	19210	19210	19210	23
331	20231016	141500	1586192650	19220	19220	19220	19220	24
332	20231016	141400	1585731370	19220	19220	19220	19220	0
333	20231016	141300	1585731370	19220	19220	19220	19220	22
334	20231016	141200	1585308530	19220	19210	19220	19210	300
335	20231016	141100	1579545220	19160	19160	19160	19160	0
336	20231016	141000	1579545220	19160	19160	19160	19160	5
337	20231016	140900	1579449420	19150	19220	19220	19150	14
338	20231016	140800	1579180480	19220	19220	19220	19220	1041
339	20231016	140700	1559172460	19150	19150	19150	19150	1522
340	20231016	140600	1530026160	19210	19210	19210	19210	11
341	20231016	140500	1529814850	19210	19210	19210	19210	12
342	20231016	140400	1529584330	19220	19220	19220	19220	27
343	20231016	140300	1529065390	19150	19200	19200	19150	1010
344	20231016	140200	1509715110	19200	19200	19200	19200	0
345	20231016	140100	1509715110	19200	19220	19220	19200	89
346	20231016	140000	1508006160	19220	19220	19220	19210	46
347	20231016	135900	1507122090	19220	19220	19220	19220	46
348	20231016	135800	1506237970	19220	19200	19220	19200	373
349	20231016	135700	1499073970	19230	19170	19230	19170	31
350	20231016	135600	1498479340	19150	19150	19150	19150	759
351	20231016	135500	1483944490	19150	19150	19150	19150	25
352	20231016	135400	1483465740	19150	19150	19150	19150	22
353	20231016	135300	1483044440	19150	19150	19150	19150	17
354	20231016	135200	1482718890	19150	19150	19150	19150	32
355	20231016	135100	1482106090	19150	19150	19150	19150	44
356	20231016	135000	1481263490	19150	19150	19150	19150	4
357	20231016	134900	1481186890	19150	19150	19150	19150	30
358	20231016	134800	1480612390	19150	19150	19150	19150	24
359	20231016	134700	1480152790	19120	19120	19120	19120	32
360	20231016	134600	1479540950	19110	19120	19120	19110	30
361	20231016	134500	1478967460	19120	19120	19120	19120	20
362	20231016	134400	1478585060	19120	19120	19120	19120	1
363	20231016	134300	1478565940	19100	19100	19100	19090	41
364	20231016	134200	1477782860	19090	19100	19100	19090	282
365	20231016	134100	1472399190	19100	19100	19100	19100	19
366	20231016	134000	1472036290	19100	19100	19100	19100	29
367	20231016	133900	1471482390	19100	19100	19100	19100	4
368	20231016	133800	1471405990	19090	19100	19100	19090	7
369	20231016	133700	1471272340	19090	19090	19090	19090	11
370	20231016	133600	1471062350	19090	19110	19120	19090	63
371	20231016	133500	1469859210	19100	19100	19100	19100	10
372	20231016	133400	1469668210	19120	19110	19120	19100	33
373	20231016	133300	1469037720	19110	19130	19130	19110	25
374	20231016	133200	1468559710	19130	19150	19150	19130	17
375	20231016	133100	1468234330	19150	19140	19150	19140	30
376	20231016	133000	1467659850	19150	19150	19150	19150	17
377	20231016	132900	1467334300	19140	19150	19150	19140	292
378	20231016	132800	1461745170	19140	19130	19140	19130	442
379	20231016	132700	1453285910	19130	19130	19130	19130	11
380	20231016	132600	1453075480	19130	19130	19130	19130	8
381	20231016	132500	1452922440	19130	19130	19130	19130	13
382	20231016	132400	1452673750	19140	19140	19140	19140	11
383	20231016	132300	1452463210	19140	19140	19140	19140	165
384	20231016	132200	1449305110	19140	19080	19140	19080	15
385	20231016	132100	1449018850	19080	19080	19080	19080	16
386	20231016	132000	1448713570	19080	19080	19080	19080	33
387	20231016	131900	1448083930	19080	19090	19090	19080	212
388	20231016	131800	1444038860	19090	19140	19140	19090	271
389	20231016	131700	1438864290	19140	19140	19140	19120	310
390	20231016	131600	1432935640	19150	19140	19150	19140	38
391	20231016	131500	1432208310	19150	19170	19170	19150	132
392	20231016	131400	1429680420	19170	19170	19170	19170	17
393	20231016	131300	1429354530	19170	19190	19190	19170	255
394	20231016	131200	1424466130	19200	19200	19200	19200	27
395	20231016	131100	1423947730	19200	19190	19200	19190	29
396	20231016	131000	1423391030	19190	19190	19190	19190	14
397	20231016	130900	1423122370	19200	19190	19200	19190	75
398	20231016	130800	1421683040	19190	19180	19190	19180	20
399	20231016	130700	1421299400	19180	19190	19190	19180	19
400	20231016	130600	1420934930	19180	19190	19190	19180	13
401	20231016	130500	1420685560	19180	19190	19190	19180	24
402	20231016	130400	1420225010	19190	19180	19190	19180	27
403	20231016	130300	1419707140	19170	19170	19170	19170	395
404	20231016	130200	1412134990	19170	19170	19170	19170	1
405	20231016	130100	1412115820	19140	19120	19140	19120	24
406	20231016	130000	1411656630	19120	19130	19130	19120	5
407	20231016	125900	1411561010	19110	19130	19130	19110	175
408	20231016	125800	1408216120	19140	19140	19170	19140	18
409	20231016	125700	1407871540	19140	19140	19140	19140	56
410	20231016	125600	1406799700	19140	19140	19140	19140	4
411	20231016	125500	1406723140	19140	19130	19140	19130	16
412	20231016	125400	1406416910	19140	19140	19140	19140	7
413	20231016	125300	1406282930	19140	19140	19140	19140	80
414	20231016	125200	1404751730	19130	19140	19140	19130	23
415	20231016	125100	1404311690	19140	19140	19140	19140	2
416	20231016	125000	1404273410	19140	19140	19140	19130	18
417	20231016	124900	1403928940	19140	19140	19140	19130	22
418	20231016	124800	1403507910	19140	19140	19150	19140	16
419	20231016	124700	1403201650	19180	19180	19180	19140	7
420	20231016	124600	1403067430	19180	19180	19180	19180	1
421	20231016	124500	1403048250	19110	19110	19110	19110	0
422	20231016	124400	1403048250	19110	19180	19180	19110	783
423	20231016	124300	1388084700	19180	19090	19180	19090	8
424	20231016	124200	1387931890	19100	19200	19200	19100	267
425	20231016	124100	1382829090	19110	19110	19110	19110	3
426	20231016	124000	1382771760	19110	19100	19210	19100	7
427	20231016	123900	1382637920	19230	19230	19230	19110	12
428	20231016	123800	1382407640	19230	19130	19230	19130	500
429	20231016	123700	1372825650	19130	19070	19130	19070	303
430	20231016	123600	1367047380	19070	19100	19130	19070	542
431	20231016	123500	1356710590	19110	19140	19140	19110	20
432	20231016	123400	1356328100	19140	19240	19240	19140	16
433	20231016	123300	1356021760	19140	19250	19250	19140	314
434	20231016	123200	1349995520	19250	19250	19250	19250	1
435	20231016	123100	1349976270	19250	19250	19250	19250	2
436	20231016	123000	1349937770	19250	19260	19260	19190	288
437	20231016	122900	1344409990	19200	19260	19260	19200	37
438	20231016	122800	1343699470	19270	19270	19270	19270	5
439	20231016	122700	1343603120	19270	19100	19270	19100	2462
440	20231016	122600	1296457490	19100	19080	19100	19080	273
441	20231016	122500	1291248630	19080	19080	19080	19080	5
442	20231016	122400	1291153230	19070	19070	19070	19070	9
443	20231016	122300	1290981600	19070	19070	19070	19070	178
444	20231016	122200	1287587140	19070	19070	19080	19070	73
445	20231016	122100	1286195010	19070	19070	19070	19070	12
446	20231016	122000	1285966170	19050	19010	19050	19010	138
447	20231016	121900	1283341290	19010	19010	19010	19010	14
448	20231016	121800	1283075150	19010	19010	19010	19010	6
449	20231016	121700	1282961090	19010	19010	19010	19010	8
450	20231016	121600	1282809010	19010	19010	19010	19010	16
451	20231016	121500	1282504850	19010	19010	19010	19010	1
452	20231016	121400	1282485840	19010	19010	19010	18990	105
453	20231016	121300	1280491660	19010	19010	19010	19010	10
454	20231016	121200	1280301560	19010	19010	19010	19010	8
455	20231016	121100	1280149480	19010	19010	19010	19010	8
456	20231016	121000	1279997400	19010	19010	19010	18990	110
457	20231016	120900	1277908240	19010	19010	19010	19010	0
458	20231016	120800	1277908240	19010	19010	19010	19010	13
459	20231016	120700	1277661110	19010	19010	19010	19010	4
460	20231016	120600	1277585070	19010	19010	19010	19010	26
461	20231016	120500	1277090810	19010	19010	19010	19000	12
462	20231016	120400	1276862720	19010	19000	19010	19000	501
463	20231016	120300	1267343670	19010	19010	19010	19010	5
464	20231016	120200	1267248620	19010	19030	19030	19010	67
465	20231016	120100	1265973950	19030	19000	19030	19000	40
466	20231016	120000	1265213920	19000	19020	19020	19000	370
467	20231016	115900	1258182490	19010	19050	19050	19010	87
468	20231016	115800	1256527990	19050	19040	19050	19040	4
469	20231016	115700	1256451810	19050	19050	19050	19050	11
470	20231016	115600	1256242260	19050	19050	19050	19050	3
471	20231016	115500	1256185110	19050	19050	19050	19050	4
472	20231016	115400	1256108910	19060	19060	19060	19060	16
473	20231016	115300	1255803950	19070	19070	19070	19070	4
474	20231016	115200	1255727670	19070	19070	19070	19070	4
475	20231016	115100	1255651390	19070	19070	19070	19070	15
476	20231016	115000	1255365340	19070	19070	19070	19070	4
477	20231016	114900	1255289060	19060	19070	19070	19060	7
478	20231016	114800	1255155590	19070	19070	19070	19070	9
479	20231016	114700	1254983960	19070	19070	19070	19070	1
480	20231016	114600	1254964890	19080	19080	19080	19080	8
481	20231016	114500	1254812250	19080	19080	19080	19080	11
482	20231016	114400	1254602370	19020	19070	19070	19020	356
483	20231016	114300	1247826710	19080	19080	19080	19080	11
484	20231016	114200	1247616830	19070	19080	19080	19070	21
485	20231016	114100	1247216320	19080	19070	19080	19060	8
486	20231016	114000	1247063800	19070	19080	19080	19070	12
487	20231016	113900	1246834870	19080	19080	19080	19070	504
488	20231016	113800	1237223560	19080	19080	19080	19080	5
489	20231016	113700	1237128160	19080	19080	19080	19080	11
490	20231016	113600	1236918280	19080	19080	19080	19080	1
491	20231016	113500	1236899200	19080	19080	19080	19080	10
492	20231016	113400	1236708400	19080	19080	19080	19080	13
493	20231016	113300	1236460360	19080	19080	19080	19080	12
494	20231016	113200	1236231400	19080	19080	19080	19070	9
495	20231016	113100	1236059690	19080	19080	19100	19080	109
496	20231016	113000	1233979950	19080	19100	19100	19080	44
497	20231016	112900	1233140390	19100	19080	19100	19080	171
498	20231016	112800	1229877510	19080	19080	19080	19080	4
499	20231016	112700	1229801190	19080	19080	19080	19080	25
500	20231016	112600	1229324190	19070	19080	19080	19070	13
501	20231016	112500	1229076160	19080	19080	19080	19080	3
502	20231016	112400	1229018920	19080	19080	19080	19080	10
503	20231016	112300	1228828120	19080	19080	19080	19080	11
504	20231016	112200	1228618240	19070	19070	19070	19070	89
505	20231016	112100	1226921010	19070	19080	19080	19070	11
506	20231016	112000	1226711180	19080	19080	19080	19080	12
507	20231016	111900	1226482220	19060	19060	19060	19050	77
508	20231016	111800	1225015100	19060	19060	19060	19060	11
509	20231016	111700	1224805440	19060	19060	19060	19060	30
510	20231016	111600	1224233640	19060	19080	19080	19060	103
511	20231016	111500	1222269660	19080	19100	19100	19080	38
512	20231016	111400	1221544490	19100	19100	19100	19080	62
513	20231016	111300	1220361110	19100	19100	19100	19100	5
514	20231016	111200	1220265610	19100	19100	19100	19100	29
515	20231016	111100	1219711710	19100	19120	19120	19100	4
516	20231016	111000	1219635290	19100	19130	19140	19100	96
517	20231016	110900	1217801290	19140	19140	19140	19120	7
518	20231016	110800	1217667410	19120	19140	19140	19120	49
519	20231016	110700	1216729740	19160	19140	19160	19140	32
520	20231016	110600	1216117140	19140	19140	19140	19140	21
521	20231016	110500	1215715200	19140	19140	19140	19140	2
522	20231016	110400	1215676920	19130	19150	19150	19130	74
523	20231016	110300	1214259910	19150	19150	19150	19150	6
524	20231016	110200	1214145010	19150	19160	19160	19150	5
525	20231016	110100	1214049240	19160	19160	19160	19160	8
526	20231016	110000	1213895960	19140	19160	19160	19140	3
527	20231016	105900	1213838520	19160	19160	19160	19160	5
528	20231016	105800	1213742720	19160	19170	19170	19160	10
529	20231016	105700	1213551030	19170	19170	19170	19170	3
530	20231016	105600	1213493520	19170	19170	19170	19170	6
531	20231016	105500	1213378500	19170	19160	19170	19160	14
532	20231016	105400	1213110130	19170	19170	19170	19170	0
533	20231016	105300	1213110130	19170	19170	19170	19170	13
534	20231016	105200	1212860920	19170	19170	19170	19170	7
535	20231016	105100	1212726730	19170	19170	19170	19170	34
536	20231016	105000	1212074950	19160	19170	19170	19160	27
537	20231016	104900	1211557480	19170	19150	19170	19150	2
538	20231016	104800	1211519160	19160	19170	19170	19160	10
539	20231016	104700	1211327540	19170	19150	19170	19150	5
540	20231016	104600	1211231730	19170	19170	19170	19170	1
541	20231016	104500	1211212560	19170	19170	19170	19170	5
542	20231016	104400	1211116710	19100	19170	19170	19100	56
543	20231016	104300	1210046410	19130	19170	19170	19130	512
544	20231016	104200	1200242390	19170	19170	19170	19170	5
545	20231016	104100	1200146540	19170	19160	19180	19160	8
546	20231016	104000	1199993180	19130	19110	19130	19110	328
547	20231016	103900	1193718560	19130	19120	19130	19110	24
548	20231016	103800	1193259670	19120	19130	19130	19120	7
549	20231016	103700	1193125790	19130	19130	19130	19130	4
550	20231016	103600	1193049270	19130	19130	19130	19120	51
551	20231016	103500	1192074060	19130	19130	19130	19120	17
552	20231016	103400	1191748950	19130	19130	19130	19130	2
553	20231016	103300	1191710690	19130	19160	19160	19130	18
554	20231016	103200	1191366200	19160	19170	19170	19160	21
555	20231016	103100	1190963740	19180	19160	19180	19160	17
556	20231016	103000	1190637960	19160	19110	19160	19110	8
557	20231016	102900	1190484760	19110	19110	19110	19110	4
558	20231016	102800	1190408320	19100	19100	19100	19100	9
559	20231016	102700	1190236420	19090	19100	19100	19090	5
560	20231016	102600	1190140930	19100	19100	19100	19100	0
561	20231016	102500	1190140930	19100	19050	19100	19040	285
562	20231016	102400	1184714200	19060	19120	19120	19060	12
563	20231016	102300	1184485370	19060	19170	19170	19060	486
564	20231016	102200	1175212370	19180	19090	19180	19080	28
565	20231016	102100	1174677760	19090	19140	19140	19090	2
566	20231016	102000	1174639530	19170	19130	19180	19130	44
567	20231016	101900	1173796230	19040	19050	19050	19040	430
568	20231016	101800	1165605010	19050	19050	19050	19050	26
569	20231016	101700	1165109710	19050	19040	19050	19030	108
570	20231016	101600	1163053370	19040	19040	19040	19040	11
571	20231016	101500	1162843930	19040	19040	19040	19040	27
572	20231016	101400	1162329850	19050	19050	19050	19050	111
573	20231016	101300	1160215300	19050	19050	19050	19050	6
574	20231016	101200	1160101000	19050	19050	19050	19050	33
575	20231016	101100	1159472350	19050	19050	19050	19030	44
576	20231016	101000	1158634660	19050	19050	19050	19050	5
577	20231016	100900	1158539410	19050	19060	19060	19050	241
578	20231016	100800	1153948290	19060	19070	19070	19050	104
579	20231016	100700	1151966320	19080	19080	19080	19080	10
580	20231016	100600	1151775520	19090	19090	19090	19090	5
581	20231016	100500	1151680070	19090	19090	19090	19080	8
582	20231016	100400	1151527390	19090	19090	19090	19090	4
583	20231016	100300	1151451030	19090	19050	19090	19000	1108
584	20231016	100200	1130384120	19050	19100	19100	19050	678
585	20231016	100100	1117463560	19100	19100	19100	19100	70
586	20231016	100000	1116126560	19110	19120	19120	19100	20
587	20231016	095900	1115744380	19120	19130	19130	19120	23
588	20231016	095800	1115304410	19110	19130	19130	19110	4
589	20231016	095700	1115227930	19120	19120	19120	19090	20
590	20231016	095600	1114845800	19120	19120	19120	19100	120
591	20231016	095500	1112553270	19130	19170	19170	19130	64
592	20231016	095400	1111328780	19170	19130	19180	19120	36
593	20231016	095300	1110640210	19130	19130	19130	19130	4
594	20231016	095200	1110563690	19190	19170	19190	19160	427
595	20231016	095100	1102381940	19170	19130	19170	19130	32
596	20231016	095000	1101768700	19170	19160	19170	19160	47
597	20231016	094900	1100867760	19170	19060	19180	19060	6
598	20231016	094800	1100752820	19180	19200	19200	19050	1433
599	20231016	094700	1073374680	19200	19230	19230	19200	17
600	20231016	094600	1073048120	19230	19200	19230	19200	7
601	20231016	094500	1072913630	19200	19220	19220	19200	138
602	20231016	094400	1070262670	19230	19240	19250	19230	40
603	20231016	094300	1069492880	19240	19210	19240	19210	13
604	20231016	094200	1069243000	19240	19150	19240	19150	57
605	20231016	094100	1068151360	19150	19160	19160	19150	17
606	20231016	094000	1067825750	19160	19180	19180	19160	11
607	20231016	093900	1067614870	19210	19230	19230	19180	708
608	20231016	093800	1054015740	19240	19210	19240	19210	90
609	20231016	093700	1052286580	19200	19250	19250	19200	28
610	20231016	093600	1051748870	19170	19170	19240	19140	384
611	20231016	093500	1044376680	19170	19190	19190	19170	24
612	20231016	093400	1043916210	19130	19230	19230	19130	57
613	20231016	093300	1042824920	19240	19260	19260	19240	2558
614	20231016	093200	993592950	19120	19140	19260	19120	2659
615	20231016	093100	942488310	19140	19140	19140	19140	11
616	20231016	093000	942277770	19140	19120	19140	19080	203
617	20231016	092900	938396130	19120	19110	19120	19080	18
618	20231016	092800	938052150	19110	19070	19110	19060	87
619	20231016	092700	936392270	19080	19110	19110	19080	32
620	20231016	092600	935781090	19100	19150	19150	19100	7
621	20231016	092500	935647210	19060	19160	19160	19060	223
622	20231016	092400	931385150	19160	19040	19160	19010	647
623	20231016	092300	919059310	19040	18980	19040	18980	350
624	20231016	092200	912405530	18980	18960	18980	18960	55
625	20231016	092100	911362260	18950	18940	18980	18930	574
626	20231016	092000	900493280	18940	18950	18990	18940	1189
627	20231016	091900	877965690	18990	18990	19010	18960	669
628	20231016	091800	865265130	19000	19140	19150	19000	2408
629	20231016	091700	819312720	19140	19200	19200	19140	247
630	20231016	091600	814582160	19160	19180	19200	19150	512
631	20231016	091500	804770650	19180	19180	19190	19170	264
632	20231016	091400	799707710	19170	19220	19300	19160	3324
633	20231016	091300	735696790	19200	19260	19290	19200	1482
634	20231016	091200	707185180	19270	19260	19290	19250	307
635	20231016	091100	701271430	19260	19290	19300	19230	1421
636	20231016	091000	673912150	19300	19310	19310	19290	299
637	20231016	090900	668140030	19300	19380	19440	19270	1907
638	20231016	090800	631247310	19380	19310	19380	19140	4667
639	20231016	090700	541052990	19150	19380	19380	19150	1112
640	20231016	090600	519698230	19290	19210	19390	19210	472
641	20231016	090500	510590680	19210	19120	19280	19060	1621
642	20231016	090400	479559500	19100	19400	19400	19100	1909
643	20231016	090300	442746400	19400	19560	19740	19320	10105
644	20231016	090200	245183290	19660	19300	19660	19210	6505
645	20231016	090100	118759650	19320	19300	19490	19050	1966
646	20231016	090000	80756140	19290	18900	19290	18870	4208