KissMeData/322510/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	204000	4366073620	16830	16830	16830	16830	2128
3	20231023	203900	4366073620	16830	16830	16830	16830	0
4	20231023	203800	4366073620	16830	16830	16830	16830	0
5	20231023	203700	4366073620	16830	16830	16830	16830	0
6	20231023	203600	4366073620	16830	16830	16830	16830	0
7	20231023	203500	4366073620	16830	16830	16830	16830	0
8	20231023	203400	4366073620	16830	16830	16830	16830	0
9	20231023	203300	4366073620	16830	16830	16830	16830	0
10	20231023	203200	4366073620	16830	16830	16830	16830	0
11	20231023	203100	4366073620	16830	16830	16830	16830	0
12	20231023	203000	4366073620	16830	16830	16830	16830	0
13	20231023	202900	4366073620	16830	16830	16830	16830	0
14	20231023	202800	4366073620	16830	16830	16830	16830	0
15	20231023	202700	4366073620	16830	16830	16830	16830	0
16	20231023	202600	4366073620	16830	16830	16830	16830	0
17	20231023	202500	4366073620	16830	16830	16830	16830	0
18	20231023	202400	4366073620	16830	16830	16830	16830	0
19	20231023	202300	4366073620	16830	16830	16830	16830	0
20	20231023	202200	4366073620	16830	16830	16830	16830	0
21	20231023	202100	4366073620	16830	16830	16830	16830	0
22	20231023	202000	4366073620	16830	16830	16830	16830	0
23	20231023	201900	4366073620	16830	16830	16830	16830	0
24	20231023	201800	4366073620	16830	16830	16830	16830	0
25	20231023	201700	4366073620	16830	16830	16830	16830	0
26	20231023	201600	4366073620	16830	16830	16830	16830	0
27	20231023	201500	4366073620	16830	16830	16830	16830	0
28	20231023	201400	4366073620	16830	16830	16830	16830	0
29	20231023	201300	4366073620	16830	16830	16830	16830	0
30	20231023	201200	4366073620	16830	16830	16830	16830	0
31	20231023	201100	4366073620	16830	16830	16830	16830	0
32	20231023	201000	4366073620	16830	16830	16830	16830	2128
33	20231023	200900	4366073620	16830	16830	16830	16830	0
34	20231023	200800	4366073620	16830	16830	16830	16830	0
35	20231023	200700	4366073620	16830	16830	16830	16830	0
36	20231023	200600	4366073620	16830	16830	16830	16830	0
37	20231023	200500	4366073620	16830	16830	16830	16830	0
38	20231023	200400	4366073620	16830	16830	16830	16830	0
39	20231023	200300	4366073620	16830	16830	16830	16830	0
40	20231023	200200	4366073620	16830	16830	16830	16830	0
41	20231023	200100	4366073620	16830	16830	16830	16830	0
42	20231023	200000	4366073620	16830	16830	16830	16830	0
43	20231023	195900	4366073620	16830	16830	16830	16830	0
44	20231023	195800	4366073620	16830	16830	16830	16830	0
45	20231023	195700	4366073620	16830	16830	16830	16830	0
46	20231023	195600	4366073620	16830	16830	16830	16830	0
47	20231023	195500	4366073620	16830	16830	16830	16830	0
48	20231023	195400	4366073620	16830	16830	16830	16830	0
49	20231023	195300	4366073620	16830	16830	16830	16830	0
50	20231023	195200	4366073620	16830	16830	16830	16830	0
51	20231023	195100	4366073620	16830	16830	16830	16830	0
52	20231023	195000	4366073620	16830	16830	16830	16830	0
53	20231023	194900	4366073620	16830	16830	16830	16830	0
54	20231023	194800	4366073620	16830	16830	16830	16830	0
55	20231023	194700	4366073620	16830	16830	16830	16830	0
56	20231023	194600	4366073620	16830	16830	16830	16830	0
57	20231023	194500	4366073620	16830	16830	16830	16830	0
58	20231023	194400	4366073620	16830	16830	16830	16830	0
59	20231023	194300	4366073620	16830	16830	16830	16830	0
60	20231023	194200	4366073620	16830	16830	16830	16830	0
61	20231023	194100	4366073620	16830	16830	16830	16830	0
62	20231023	194000	4366073620	16830	16830	16830	16830	2128
63	20231023	193900	4366073620	16830	16830	16830	16830	0
64	20231023	193800	4366073620	16830	16830	16830	16830	0
65	20231023	193700	4366073620	16830	16830	16830	16830	0
66	20231023	193600	4366073620	16830	16830	16830	16830	0
67	20231023	193500	4366073620	16830	16830	16830	16830	0
68	20231023	193400	4366073620	16830	16830	16830	16830	0
69	20231023	193300	4366073620	16830	16830	16830	16830	0
70	20231023	193200	4366073620	16830	16830	16830	16830	0
71	20231023	193100	4366073620	16830	16830	16830	16830	0
72	20231023	193000	4366073620	16830	16830	16830	16830	0
73	20231023	192900	4366073620	16830	16830	16830	16830	0
74	20231023	192800	4366073620	16830	16830	16830	16830	0
75	20231023	192700	4366073620	16830	16830	16830	16830	0
76	20231023	192600	4366073620	16830	16830	16830	16830	0
77	20231023	192500	4366073620	16830	16830	16830	16830	0
78	20231023	192400	4366073620	16830	16830	16830	16830	0
79	20231023	192300	4366073620	16830	16830	16830	16830	0
80	20231023	192200	4366073620	16830	16830	16830	16830	0
81	20231023	192100	4366073620	16830	16830	16830	16830	0
82	20231023	192000	4366073620	16830	16830	16830	16830	0
83	20231023	191900	4366073620	16830	16830	16830	16830	0
84	20231023	191800	4366073620	16830	16830	16830	16830	0
85	20231023	191700	4366073620	16830	16830	16830	16830	0
86	20231023	191600	4366073620	16830	16830	16830	16830	0
87	20231023	191500	4366073620	16830	16830	16830	16830	0
88	20231023	191400	4366073620	16830	16830	16830	16830	0
89	20231023	191300	4366073620	16830	16830	16830	16830	0
90	20231023	191200	4366073620	16830	16830	16830	16830	0
91	20231023	191100	4366073620	16830	16830	16830	16830	0
92	20231023	191000	4366073620	16830	16830	16830	16830	2128
93	20231023	190900	4366073620	16830	16830	16830	16830	0
94	20231023	190800	4366073620	16830	16830	16830	16830	0
95	20231023	190700	4366073620	16830	16830	16830	16830	0
96	20231023	190600	4366073620	16830	16830	16830	16830	0
97	20231023	190500	4366073620	16830	16830	16830	16830	0
98	20231023	190400	4366073620	16830	16830	16830	16830	0
99	20231023	190300	4366073620	16830	16830	16830	16830	0
100	20231023	190200	4366073620	16830	16830	16830	16830	0
101	20231023	190100	4366073620	16830	16830	16830	16830	0
102	20231023	190000	4366073620	16830	16830	16830	16830	0
103	20231023	185900	4366073620	16830	16830	16830	16830	0
104	20231023	185800	4366073620	16830	16830	16830	16830	0
105	20231023	185700	4366073620	16830	16830	16830	16830	0
106	20231023	185600	4366073620	16830	16830	16830	16830	0
107	20231023	185500	4366073620	16830	16830	16830	16830	0
108	20231023	185400	4366073620	16830	16830	16830	16830	0
109	20231023	185300	4366073620	16830	16830	16830	16830	0
110	20231023	185200	4366073620	16830	16830	16830	16830	0
111	20231023	185100	4366073620	16830	16830	16830	16830	0
112	20231023	185000	4366073620	16830	16830	16830	16830	0
113	20231023	184900	4366073620	16830	16830	16830	16830	0
114	20231023	184800	4366073620	16830	16830	16830	16830	0
115	20231023	184700	4366073620	16830	16830	16830	16830	0
116	20231023	184600	4366073620	16830	16830	16830	16830	0
117	20231023	184500	4366073620	16830	16830	16830	16830	0
118	20231023	184400	4366073620	16830	16830	16830	16830	0
119	20231023	184300	4366073620	16830	16830	16830	16830	0
120	20231023	184200	4366073620	16830	16830	16830	16830	0
121	20231023	184100	4366073620	16830	16830	16830	16830	0
122	20231023	184000	4366073620	16830	16830	16830	16830	2128
123	20231023	183900	4366073620	16830	16830	16830	16830	0
124	20231023	183800	4366073620	16830	16830	16830	16830	0
125	20231023	183700	4366073620	16830	16830	16830	16830	0
126	20231023	183600	4366073620	16830	16830	16830	16830	0
127	20231023	183500	4366073620	16830	16830	16830	16830	0
128	20231023	183400	4366073620	16830	16830	16830	16830	0
129	20231023	183300	4366073620	16830	16830	16830	16830	0
130	20231023	183200	4366073620	16830	16830	16830	16830	0
131	20231023	183100	4366073620	16830	16830	16830	16830	0
132	20231023	183000	4366073620	16830	16830	16830	16830	0
133	20231023	182900	4366073620	16830	16830	16830	16830	0
134	20231023	182800	4366073620	16830	16830	16830	16830	0
135	20231023	182700	4366073620	16830	16830	16830	16830	0
136	20231023	182600	4366073620	16830	16830	16830	16830	0
137	20231023	182500	4366073620	16830	16830	16830	16830	0
138	20231023	182400	4366073620	16830	16830	16830	16830	0
139	20231023	182300	4366073620	16830	16830	16830	16830	0
140	20231023	182200	4366073620	16830	16830	16830	16830	0
141	20231023	182100	4366073620	16830	16830	16830	16830	0
142	20231023	182000	4366073620	16830	16830	16830	16830	0
143	20231023	181900	4366073620	16830	16830	16830	16830	0
144	20231023	181800	4366073620	16830	16830	16830	16830	0
145	20231023	181700	4366073620	16830	16830	16830	16830	0
146	20231023	181600	4366073620	16830	16830	16830	16830	0
147	20231023	181500	4366073620	16830	16830	16830	16830	0
148	20231023	181400	4366073620	16830	16830	16830	16830	0
149	20231023	181300	4366073620	16830	16830	16830	16830	0
150	20231023	181200	4366073620	16830	16830	16830	16830	0
151	20231023	181100	4366073620	16830	16830	16830	16830	0
152	20231023	181000	4366073620	16830	16830	16830	16830	2128
153	20231023	180900	4366073620	16830	16830	16830	16830	0
154	20231023	180800	4366073620	16830	16830	16830	16830	0
155	20231023	180700	4366073620	16830	16830	16830	16830	0
156	20231023	180600	4366073620	16830	16830	16830	16830	0
157	20231023	180500	4366073620	16830	16830	16830	16830	0
158	20231023	180400	4366073620	16830	16830	16830	16830	0
159	20231023	180300	4366073620	16830	16830	16830	16830	0
160	20231023	180200	4366073620	16830	16830	16830	16830	0
161	20231023	180100	4366073620	16830	16830	16830	16830	0
162	20231023	180000	4366073620	16830	16830	16830	16830	0
163	20231023	175900	4366073620	16830	16830	16830	16830	0
164	20231023	175800	4366073620	16830	16830	16830	16830	0
165	20231023	175700	4366073620	16830	16830	16830	16830	0
166	20231023	175600	4366073620	16830	16830	16830	16830	0
167	20231023	175500	4366073620	16830	16830	16830	16830	0
168	20231023	175400	4366073620	16830	16830	16830	16830	0
169	20231023	175300	4366073620	16830	16830	16830	16830	0
170	20231023	175200	4366073620	16830	16830	16830	16830	0
171	20231023	175100	4366073620	16830	16830	16830	16830	0
172	20231023	175000	4366073620	16830	16830	16830	16830	0
173	20231023	174900	4366073620	16830	16830	16830	16830	0
174	20231023	174800	4366073620	16830	16830	16830	16830	0
175	20231023	174700	4366073620	16830	16830	16830	16830	0
176	20231023	174600	4366073620	16830	16830	16830	16830	0
177	20231023	174500	4366073620	16830	16830	16830	16830	0
178	20231023	174400	4366073620	16830	16830	16830	16830	0
179	20231023	174300	4366073620	16830	16830	16830	16830	0
180	20231023	174200	4366073620	16830	16830	16830	16830	0
181	20231023	174100	4366073620	16830	16830	16830	16830	0
182	20231023	174000	4366073620	16830	16830	16830	16830	2128
183	20231023	173900	4366073620	16830	16830	16830	16830	0
184	20231023	173800	4366073620	16830	16830	16830	16830	0
185	20231023	173700	4366073620	16830	16830	16830	16830	0
186	20231023	173600	4366073620	16830	16830	16830	16830	0
187	20231023	173500	4366073620	16830	16830	16830	16830	0
188	20231023	173400	4366073620	16830	16830	16830	16830	0
189	20231023	173300	4366073620	16830	16830	16830	16830	0
190	20231023	173200	4366073620	16830	16830	16830	16830	0
191	20231023	173100	4366073620	16830	16830	16830	16830	0
192	20231023	173000	4366073620	16830	16830	16830	16830	0
193	20231023	172900	4366073620	16830	16830	16830	16830	0
194	20231023	172800	4366073620	16830	16830	16830	16830	0
195	20231023	172700	4366073620	16830	16830	16830	16830	0
196	20231023	172600	4366073620	16830	16830	16830	16830	0
197	20231023	172500	4366073620	16830	16830	16830	16830	0
198	20231023	172400	4366073620	16830	16830	16830	16830	0
199	20231023	172300	4366073620	16830	16830	16830	16830	0
200	20231023	172200	4366073620	16830	16830	16830	16830	0
201	20231023	172100	4366073620	16830	16830	16830	16830	0
202	20231023	172000	4366073620	16830	16830	16830	16830	0
203	20231023	171900	4366073620	16830	16830	16830	16830	0
204	20231023	171800	4366073620	16830	16830	16830	16830	0
205	20231023	171700	4366073620	16830	16830	16830	16830	0
206	20231023	171600	4366073620	16830	16830	16830	16830	0
207	20231023	171500	4366073620	16830	16830	16830	16830	0
208	20231023	171400	4366073620	16830	16830	16830	16830	0
209	20231023	171300	4366073620	16830	16830	16830	16830	0
210	20231023	171200	4366073620	16830	16830	16830	16830	0
211	20231023	171100	4366073620	16830	16830	16830	16830	0
212	20231023	171000	4366073620	16830	16830	16830	16830	2128
213	20231023	170900	4366073620	16830	16830	16830	16830	0
214	20231023	170800	4366073620	16830	16830	16830	16830	0
215	20231023	170700	4366073620	16830	16830	16830	16830	0
216	20231023	170600	4366073620	16830	16830	16830	16830	0
217	20231023	170500	4366073620	16830	16830	16830	16830	0
218	20231023	170400	4366073620	16830	16830	16830	16830	0
219	20231023	170300	4366073620	16830	16830	16830	16830	0
220	20231023	170200	4366073620	16830	16830	16830	16830	0
221	20231023	170100	4366073620	16830	16830	16830	16830	0
222	20231023	170000	4366073620	16830	16830	16830	16830	0
223	20231023	165900	4366073620	16830	16830	16830	16830	0
224	20231023	165800	4366073620	16830	16830	16830	16830	0
225	20231023	165700	4366073620	16830	16830	16830	16830	0
226	20231023	165600	4366073620	16830	16830	16830	16830	0
227	20231023	165500	4366073620	16830	16830	16830	16830	0
228	20231023	165400	4366073620	16830	16830	16830	16830	0
229	20231023	165300	4366073620	16830	16830	16830	16830	0
230	20231023	165200	4366073620	16830	16830	16830	16830	0
231	20231023	165100	4366073620	16830	16830	16830	16830	0
232	20231023	165000	4366073620	16830	16830	16830	16830	0
233	20231023	164900	4366073620	16830	16830	16830	16830	0
234	20231023	164800	4366073620	16830	16830	16830	16830	0
235	20231023	164700	4366073620	16830	16830	16830	16830	0
236	20231023	164600	4366073620	16830	16830	16830	16830	0
237	20231023	164500	4366073620	16830	16830	16830	16830	0
238	20231023	164400	4366073620	16830	16830	16830	16830	0
239	20231023	164300	4366073620	16830	16830	16830	16830	0
240	20231023	164200	4366073620	16830	16830	16830	16830	0
241	20231023	164100	4366073620	16830	16830	16830	16830	0
242	20231023	164000	4366073620	16830	16830	16830	16830	2128
243	20231023	163900	4366073620	16830	16830	16830	16830	0
244	20231023	163800	4366073620	16830	16830	16830	16830	0
245	20231023	163700	4366073620	16830	16830	16830	16830	0
246	20231023	163600	4366073620	16830	16830	16830	16830	0
247	20231023	163500	4366073620	16830	16830	16830	16830	0
248	20231023	163400	4366073620	16830	16830	16830	16830	0
249	20231023	163300	4366073620	16830	16830	16830	16830	0
250	20231023	163200	4366073620	16830	16830	16830	16830	0
251	20231023	163100	4366073620	16830	16830	16830	16830	0
252	20231023	163000	4366073620	16830	16830	16830	16830	0
253	20231023	162900	4366073620	16830	16830	16830	16830	0
254	20231023	162800	4366073620	16830	16830	16830	16830	0
255	20231023	162700	4366073620	16830	16830	16830	16830	0
256	20231023	162600	4366073620	16830	16830	16830	16830	0
257	20231023	162500	4366073620	16830	16830	16830	16830	0
258	20231023	162400	4366073620	16830	16830	16830	16830	0
259	20231023	162300	4366073620	16830	16830	16830	16830	0
260	20231023	162200	4366073620	16830	16830	16830	16830	0
261	20231023	162100	4366073620	16830	16830	16830	16830	0
262	20231023	162000	4366073620	16830	16830	16830	16830	0
263	20231023	161900	4366073620	16830	16830	16830	16830	0
264	20231023	161800	4366073620	16830	16830	16830	16830	0
265	20231023	161700	4366073620	16830	16830	16830	16830	0
266	20231023	161600	4366073620	16830	16830	16830	16830	0
267	20231023	161500	4366073620	16830	16830	16830	16830	0
268	20231023	161400	4366073620	16830	16830	16830	16830	0
269	20231023	161300	4366073620	16830	16830	16830	16830	0
270	20231023	161200	4366073620	16830	16830	16830	16830	0
271	20231023	161100	4366073620	16830	16830	16830	16830	0
272	20231023	161000	4366073620	16830	16830	16830	16830	2128
273	20231023	160900	4366073620	16830	16830	16830	16830	0
274	20231023	160800	4366073620	16830	16830	16830	16830	0
275	20231023	160700	4366073620	16830	16830	16830	16830	0
276	20231023	160600	4366073620	16830	16830	16830	16830	0
277	20231023	160500	4366073620	16830	16830	16830	16830	0
278	20231023	160400	4366073620	16830	16830	16830	16830	0
279	20231023	160300	4366073620	16830	16830	16830	16830	0
280	20231023	160200	4366073620	16830	16830	16830	16830	0
281	20231023	160100	4366073620	16830	16830	16830	16830	0
282	20231023	160000	4366073620	16830	16830	16830	16830	0
283	20231023	155900	4366073620	16830	16830	16830	16830	0
284	20231023	155800	4366073620	16830	16830	16830	16830	0
285	20231023	155700	4366073620	16830	16830	16830	16830	0
286	20231023	155600	4366073620	16830	16830	16830	16830	0
287	20231023	155500	4366073620	16830	16830	16830	16830	0
288	20231023	155400	4366073620	16830	16830	16830	16830	0
289	20231023	155300	4366073620	16830	16830	16830	16830	0
290	20231023	155200	4366073620	16830	16830	16830	16830	0
291	20231023	155100	4366073620	16830	16830	16830	16830	0
292	20231023	155000	4366073620	16830	16830	16830	16830	0
293	20231023	154900	4366073620	16830	16830	16830	16830	0
294	20231023	154800	4366073620	16830	16830	16830	16830	0
295	20231023	154700	4366073620	16830	16830	16830	16830	0
296	20231023	154600	4366073620	16830	16830	16830	16830	0
297	20231023	154500	4366073620	16830	16830	16830	16830	0
298	20231023	154400	4366073620	16830	16830	16830	16830	0
299	20231023	154300	4366073620	16830	16830	16830	16830	0
300	20231023	154200	4366073620	16830	16830	16830	16830	0
301	20231023	154100	4366073620	16830	16830	16830	16830	0
302	20231023	154000	4366073620	16830	16830	16830	16830	2128
303	20231023	153900	4366073620	16830	16830	16830	16830	0
304	20231023	153800	4366073620	16830	16830	16830	16830	0
305	20231023	153700	4366073620	16830	16830	16830	16830	0
306	20231023	153600	4366073620	16830	16830	16830	16830	0
307	20231023	153500	4366073620	16830	16830	16830	16830	0
308	20231023	153400	4366073620	16830	16830	16830	16830	0
309	20231023	153300	4366073620	16830	16830	16830	16830	0
310	20231023	153200	4366073620	16830	16830	16830	16830	0
311	20231023	153100	4366073620	16830	16830	16830	16830	0
312	20231023	153000	4366073620	16830	16830	16830	16830	2128
313	20231023	152900	4330259380	16830	16830	16830	16830	0
314	20231023	152800	4330259380	16830	16830	16830	16830	0
315	20231023	152700	4330259380	16830	16830	16830	16830	0
316	20231023	152600	4330259380	16830	16830	16830	16830	0
317	20231023	152500	4330259380	16830	16830	16830	16830	0
318	20231023	152400	4330259380	16830	16830	16830	16830	0
319	20231023	152300	4330259380	16830	16830	16830	16830	0
320	20231023	152200	4330259380	16830	16830	16830	16830	0
321	20231023	152100	4330259380	16830	16830	16830	16830	0
322	20231023	152000	4330259380	16830	16830	16830	16830	0
323	20231023	151900	4330259380	16830	16890	17000	16830	258
324	20231023	151800	4325907700	16830	16830	16830	16820	894
325	20231023	151700	4310866870	16850	16820	16890	16820	142
326	20231023	151600	4308477180	16830	16830	16830	16820	738
327	20231023	151500	4296062510	16830	16870	16870	16820	1304
328	20231023	151400	4274103750	16880	16910	16910	16880	2672
329	20231023	151300	4228978150	16910	16910	16910	16900	1297
330	20231023	151200	4207057350	16900	16930	16930	16900	312
331	20231023	151100	4201782340	16930	16920	16930	16910	540
332	20231023	151000	4192647170	16920	16920	16920	16920	13
333	20231023	150900	4192427210	16910	16950	16950	16910	203
334	20231023	150800	4188994440	16950	17000	17000	16950	2428
335	20231023	150700	4147798910	17050	17000	17050	16970	1320
336	20231023	150600	4125376440	17050	17000	17050	17000	128
337	20231023	150500	4123195090	17000	17000	17050	16990	455
338	20231023	150400	4115448360	17050	17000	17050	16990	234
339	20231023	150300	4111465510	17060	17060	17060	17060	0
340	20231023	150200	4111465510	17060	17050	17060	16980	1072
341	20231023	150100	4093208750	17050	16990	17060	16980	162
342	20231023	150000	4090453440	16980	16970	17060	16970	219
343	20231023	145900	4086733490	17060	17060	17060	17060	0
344	20231023	145800	4086733490	17060	16970	17060	16970	226
345	20231023	145700	4082893790	17040	17040	17050	16970	3901
346	20231023	145600	4016612030	17040	17040	17040	17040	68
347	20231023	145500	4015453310	16980	17040	17050	16980	641
348	20231023	145400	4004540500	17030	17050	17050	16980	122
349	20231023	145300	4002468370	17050	17020	17050	16960	457
350	20231023	145200	3994700490	16950	16930	17030	16930	2684
351	20231023	145100	3949149990	16900	16930	16940	16900	330
352	20231023	145000	3943561970	16930	16930	16930	16920	439
353	20231023	144900	3936130030	16920	16860	16920	16860	548
354	20231023	144800	3926865480	16860	16920	16920	16860	275
355	20231023	144700	3922223760	16860	16900	16900	16860	341
356	20231023	144600	3916462060	16880	16880	16880	16880	266
357	20231023	144500	3911971980	16880	16880	16880	16880	50
358	20231023	144400	3911127980	16850	16950	16950	16850	507
359	20231023	144300	3902566560	16880	16880	16880	16880	329
360	20231023	144200	3897013040	16850	16850	16850	16850	106
361	20231023	144100	3895226940	16850	16860	16860	16840	288
362	20231023	144000	3890373920	16860	16850	16880	16850	324
363	20231023	143900	3884908750	16850	16880	16880	16840	1440
364	20231023	143800	3860644410	16850	16880	16880	16850	602
365	20231023	143700	3850495390	16880	16880	16880	16870	424
366	20231023	143600	3843341760	16870	16880	16880	16870	147
367	20231023	143500	3840861570	16880	16890	16890	16880	627
368	20231023	143400	3830277200	16890	16900	16960	16890	442
369	20231023	143300	3822805960	16900	16900	16900	16900	106
370	20231023	143200	3821014560	16900	16920	16960	16900	123
371	20231023	143100	3818933860	16970	16920	16970	16920	354
372	20231023	143000	3812942400	16970	16950	16970	16930	853
373	20231023	142900	3798493220	16950	16970	16970	16950	311
374	20231023	142800	3793217610	16970	16970	17050	16970	1385
375	20231023	142700	3769708400	17050	16970	17050	16970	219
376	20231023	142600	3765989570	17060	17000	17060	16970	413
377	20231023	142500	3758974350	16980	16980	17000	16980	426
378	20231023	142400	3751737150	16980	17070	17070	16980	437
379	20231023	142300	3744312630	16960	17050	17080	16960	889
380	20231023	142200	3729170560	17050	17020	17050	17020	557
381	20231023	142100	3719688260	16940	16940	17020	16940	270
382	20231023	142000	3715111900	16940	16940	16940	16940	107
383	20231023	141900	3713299320	17020	17020	17020	17020	38
384	20231023	141800	3712652560	16930	17000	17030	16930	1419
385	20231023	141700	3688507820	17020	16900	17020	16860	2164
386	20231023	141600	3651803140	16900	16940	16940	16870	669
387	20231023	141500	3640492320	16930	16930	16930	16930	0
388	20231023	141400	3640492320	16930	16940	17020	16930	220
389	20231023	141300	3636764120	17020	16940	17020	16940	158
390	20231023	141200	3634083440	17010	17010	17010	17010	60
391	20231023	141100	3633062840	17020	17010	17020	16940	571
392	20231023	141000	3623375370	17020	17000	17020	16950	464
393	20231023	140900	3615493550	17020	17010	17020	17000	123
394	20231023	140800	3613401340	17000	16980	17020	16980	1687
395	20231023	140700	3584728860	17000	16930	17000	16930	764
396	20231023	140600	3571754390	16930	16930	16940	16930	146
397	20231023	140500	3569282600	17000	17000	17000	17000	30
398	20231023	140400	3568772600	17000	17000	17000	16920	242
399	20231023	140300	3564673720	17000	16990	17000	16910	468
400	20231023	140200	3556730480	16990	16880	16990	16880	336
401	20231023	140100	3551047960	16900	16900	16900	16890	150
402	20231023	140000	3548514020	16890	16910	16910	16890	294
403	20231023	135900	3543544780	16990	16910	16990	16910	113
404	20231023	135800	3541633390	16990	16890	16990	16890	655
405	20231023	135700	3530564510	16890	16890	16890	16890	285
406	20231023	135600	3525750860	16890	16880	16970	16880	138
407	20231023	135500	3523421030	16980	16980	16980	16900	656
408	20231023	135400	3512326090	16980	16990	16990	16980	67
409	20231023	135300	3511188230	16990	16990	16990	16910	265
410	20231023	135200	3506702520	16990	16910	16990	16910	168
411	20231023	135100	3503858640	16910	16910	16910	16910	84
412	20231023	135000	3502438200	16880	16910	16910	16880	592
413	20231023	134900	3492445180	16920	16860	16920	16850	290
414	20231023	134800	3487554920	16860	16900	16900	16860	298
415	20231023	134700	3482525750	16900	16920	16920	16900	242
416	20231023	134600	3478433510	16980	16930	17000	16870	1439
417	20231023	134500	3454103130	16930	16960	16960	16930	1301
418	20231023	134400	3432048650	16960	16950	17010	16950	414
419	20231023	134300	3425027930	16950	16950	17010	16950	289
420	20231023	134200	3420126740	17020	16950	17030	16950	266
421	20231023	134100	3415610460	16970	17070	17070	16970	5778
422	20231023	134000	3317223500	17080	17110	17270	17080	621
423	20231023	133900	3306599290	17110	17110	17110	17100	293
424	20231023	133800	3301588090	17180	17180	17180	17180	1
425	20231023	133700	3301570910	17100	17180	17180	17100	681
426	20231023	133600	3289917250	17120	17130	17130	17120	290
427	20231023	133500	3284950330	17180	17180	17180	17180	31
428	20231023	133400	3284417750	17180	17120	17280	17120	132
429	20231023	133300	3282154740	17100	17160	17170	17100	137
430	20231023	133200	3279810170	17100	17120	17130	17100	450
431	20231023	133100	3272109910	17170	17170	17170	17170	46
432	20231023	133000	3271320090	17180	17190	17190	17110	246
433	20231023	132900	3267100140	17110	17130	17190	17100	348
434	20231023	132800	3261138950	17110	17120	17200	17110	1233
435	20231023	132700	3240024580	17200	17200	17200	17120	5589
436	20231023	132600	3143928790	17200	17290	17300	17200	166
437	20231023	132500	3141067890	17210	17220	17300	17200	1590
438	20231023	132400	3113707960	17280	17280	17280	17280	10
439	20231023	132300	3113535160	17310	17310	17310	17220	172
440	20231023	132200	3110567380	17230	17230	17310	17230	212
441	20231023	132100	3106912840	17290	17300	17300	17290	75
442	20231023	132000	3105615640	17300	17300	17310	17220	525
443	20231023	131900	3096559970	17300	17290	17310	17270	605
444	20231023	131800	3086099180	17210	17210	17210	17210	82
445	20231023	131700	3084687960	17290	17290	17310	17290	186
446	20231023	131600	3081470020	17290	17290	17310	17240	264
447	20231023	131500	3076905180	17300	17320	17320	17300	80
448	20231023	131400	3075520420	17310	17290	17310	17290	416
449	20231023	131300	3068325430	17290	17270	17290	17180	455
450	20231023	131200	3060494360	17260	17170	17260	17170	138
451	20231023	131100	3058122110	17260	17250	17260	17160	1425
452	20231023	131000	3033548220	17250	17270	17280	17160	176
453	20231023	130900	3030519990	17270	17270	17280	17160	397
454	20231023	130800	3023680910	17270	17150	17270	17150	706
455	20231023	130700	3011514380	17240	17240	17240	17240	76
456	20231023	130600	3010204140	17150	17150	17150	17150	483
457	20231023	130500	3001920690	17150	17150	17150	17150	107
458	20231023	130400	3000085640	17240	17150	17240	17150	126
459	20231023	130300	2997920790	17150	17150	17150	17150	106
460	20231023	130200	2996102890	17140	17220	17250	17140	3335
461	20231023	130100	2938909920	17220	17140	17220	17140	270
462	20231023	130000	2934270060	17140	17170	17180	17140	131
463	20231023	125900	2932023740	17140	17170	17170	17140	190
464	20231023	125800	2928767080	17180	17210	17220	17180	5609
465	20231023	125700	2832401820	17190	17190	17190	17190	236
466	20231023	125600	2828344980	17210	17190	17210	17190	167
467	20231023	125500	2825473480	17190	17140	17190	17140	417
468	20231023	125400	2818316560	17180	17160	17180	17150	197
469	20231023	125300	2814936330	17180	17200	17200	17180	27
470	20231023	125200	2814472330	17180	17150	17200	17150	230
471	20231023	125100	2810522460	17150	17190	17190	17150	9
472	20231023	125000	2810367990	17140	17140	17140	17140	82
473	20231023	124900	2808962510	17210	17150	17210	17140	164
474	20231023	124800	2806149270	17150	17220	17220	17150	393
475	20231023	124700	2799393290	17220	17240	17240	17220	38
476	20231023	124600	2798738330	17280	17200	17280	17150	199
477	20231023	124500	2795320340	17160	17160	17160	17160	82
478	20231023	124400	2793913220	17140	17210	17210	17140	2
479	20231023	124300	2793878870	17220	17140	17220	17140	126
480	20231023	124200	2791715720	17140	17150	17150	17140	76
481	20231023	124100	2790412980	17180	17180	17210	17180	544
482	20231023	124000	2781067030	17230	17210	17230	17180	151
483	20231023	123900	2778468930	17230	17320	17320	17230	1100
484	20231023	123800	2759476450	17330	17350	17350	17290	97
485	20231023	123700	2757798640	17370	17320	17370	17300	146
486	20231023	123600	2755271710	17320	17310	17370	17260	256
487	20231023	123500	2750843070	17250	17320	17320	17220	2159
488	20231023	123400	2713522560	17400	17440	17440	17320	837
489	20231023	123300	2698979420	17460	17440	17470	17310	3812
490	20231023	123200	2632525380	17450	17250	17450	17250	4977
491	20231023	123100	2545966410	17260	17250	17260	17220	155
492	20231023	123000	2543295170	17250	17220	17250	17220	38
493	20231023	122900	2542640200	17210	17240	17250	17210	170
494	20231023	122800	2539711790	17240	17210	17240	17210	70
495	20231023	122700	2538505370	17210	17190	17210	17180	181
496	20231023	122600	2535395540	17200	17180	17200	17180	122
497	20231023	122500	2533298300	17160	17140	17160	17140	607
498	20231023	122400	2522893460	17110	17140	17140	17100	104
499	20231023	122300	2521113480	17210	17230	17240	17210	926
500	20231023	122200	2505164000	17240	17150	17240	17080	1498
501	20231023	122100	2479418600	17170	17170	17170	17170	0
502	20231023	122000	2479418600	17170	17130	17170	17120	279
503	20231023	121900	2474638500	17140	17120	17140	17120	76
504	20231023	121800	2473336040	17120	17130	17130	17060	190
505	20231023	121700	2470087300	17130	17130	17130	17130	196
506	20231023	121600	2466729820	17130	17130	17130	17120	42
507	20231023	121500	2466010390	17130	17120	17130	17090	655
508	20231023	121400	2454801840	17120	17120	17120	17090	10
509	20231023	121300	2454630760	17110	17080	17110	17050	332
510	20231023	121200	2448959660	17070	17070	17070	17070	0
511	20231023	121100	2448959660	17070	17050	17070	17050	127
512	20231023	121000	2446793630	17050	17110	17110	17050	476
513	20231023	120900	2438672720	17060	17060	17060	17060	89
514	20231023	120800	2437154380	17060	17140	17140	17060	1349
515	20231023	120700	2414072260	17190	17140	17190	17140	56
516	20231023	120600	2413110280	17140	17140	17140	17140	253
517	20231023	120500	2408773860	17180	17180	17180	17180	1
518	20231023	120400	2408756680	17140	17130	17190	17130	129
519	20231023	120300	2406544140	17130	17230	17230	17130	1034
520	20231023	120200	2388747380	17230	17290	17310	17230	1759
521	20231023	120100	2358326690	17280	17160	17280	17160	3560
522	20231023	120000	2296992240	17160	17160	17160	17160	87
523	20231023	115900	2295499320	17130	17150	17150	17130	82
524	20231023	115800	2294094400	17160	17140	17160	17140	717
525	20231023	115700	2281804960	17140	17140	17140	17140	93
526	20231023	115600	2280210940	17140	17140	17140	17140	2
527	20231023	115500	2280176660	17140	17180	17190	17140	29
528	20231023	115400	2279678400	17130	17180	17180	17130	88
529	20231023	115300	2278170660	17180	17190	17190	17180	4
530	20231023	115200	2278101910	17200	17130	17200	17130	409
531	20231023	115100	2271089850	17130	17130	17130	17130	11
532	20231023	115000	2270901420	17120	17120	17120	17120	82
533	20231023	114900	2269497580	17190	17180	17200	17180	56
534	20231023	114800	2268535360	17140	17140	17140	17140	131
535	20231023	114700	2266290020	17140	17180	17180	17140	173
536	20231023	114600	2263323860	17200	17180	17200	17180	44
537	20231023	114500	2262567420	17180	17100	17180	17100	464
538	20231023	114400	2254614470	17150	17100	17150	17100	22
539	20231023	114300	2254237220	17100	17140	17160	17100	602
540	20231023	114200	2243928590	17140	17100	17150	17100	56
541	20231023	114100	2242970740	17100	17100	17100	17100	0
542	20231023	114000	2242970740	17100	17150	17160	17100	167
543	20231023	113900	2240110050	17150	17100	17150	17100	8
544	20231023	113800	2239973200	17100	17160	17160	17100	84
545	20231023	113700	2238536680	17160	17150	17160	17150	45
546	20231023	113600	2237764520	17170	17100	17170	17100	83
547	20231023	113500	2236345150	17170	17170	17170	17170	2
548	20231023	113400	2236310810	17180	17100	17180	17100	48
549	20231023	113300	2235486680	17100	17170	17170	17100	89
550	20231023	113200	2233964710	17180	17180	17180	17180	0
551	20231023	113100	2233964710	17180	17170	17180	17100	128
552	20231023	113000	2231772310	17180	17210	17210	17140	203
553	20231023	112900	2228289200	17210	17190	17210	17110	108
554	20231023	112800	2226439200	17190	17170	17190	17160	283
555	20231023	112700	2221579600	17170	17160	17170	17160	40
556	20231023	112600	2220892860	17100	17160	17160	17100	83
557	20231023	112500	2219473500	17170	17150	17170	17140	39
558	20231023	112400	2218804040	17100	17170	17170	17100	179
559	20231023	112300	2215743070	17170	17170	17170	17170	4
560	20231023	112200	2215674390	17190	17100	17190	17100	157
561	20231023	112100	2212985500	17160	17150	17170	17150	144
562	20231023	112000	2210514460	17150	17120	17150	17100	104
563	20231023	111900	2208733990	17140	17100	17140	17100	255
564	20231023	111800	2204368890	17040	17100	17100	17040	108
565	20231023	111700	2202528510	17120	17050	17120	17040	266
566	20231023	111600	2197993760	17050	17130	17130	17040	329
567	20231023	111500	2192383560	17050	17050	17050	17050	448
568	20231023	111400	2184745160	17050	17050	17050	17050	1
569	20231023	111300	2184728110	17130	17100	17130	17060	143
570	20231023	111200	2182283430	17110	17050	17110	17050	7
571	20231023	111100	2182164020	17050	17100	17100	17050	91
572	20231023	111000	2180611620	17060	17090	17100	17060	238
573	20231023	110900	2176546250	17040	17050	17050	17040	300
574	20231023	110800	2171434240	17100	17040	17120	17040	133
575	20231023	110700	2169164780	17130	17030	17130	17030	110
576	20231023	110600	2167281030	17060	17050	17060	17020	101
577	20231023	110500	2165559820	17070	17140	17140	17070	234
578	20231023	110400	2161563790	17150	17070	17150	17070	58
579	20231023	110300	2160570130	17110	17170	17170	17110	301
580	20231023	110200	2155416460	17170	17200	17200	17130	49
581	20231023	110100	2154576780	17200	17200	17200	17130	893
582	20231023	110000	2139249160	17280	17200	17280	17200	285
583	20231023	105900	2134339470	17210	17250	17250	17160	106
584	20231023	105800	2132518910	17260	17220	17260	17210	128
585	20231023	105700	2130311180	17230	17220	17230	17160	68
586	20231023	105600	2129140880	17220	17210	17220	17140	222
587	20231023	105500	2125325940	17220	17190	17220	17130	57
588	20231023	105400	2124345510	17190	17190	17200	17120	118
589	20231023	105300	2122322680	17200	17170	17200	17170	68
590	20231023	105200	2121154230	17180	17100	17180	17100	482
591	20231023	105100	2112903840	17090	17030	17090	17030	277
592	20231023	105000	2108180400	17060	17030	17100	16990	781
593	20231023	104900	2094893150	17030	17080	17110	17030	169
594	20231023	104800	2092010720	17020	17220	17220	17020	560
595	20231023	104700	2082478510	17170	17110	17170	17090	1254
596	20231023	104600	2061037770	17120	17170	17170	17120	945
597	20231023	104500	2044853360	17190	17140	17220	17130	791
598	20231023	104400	2031291640	17140	17240	17240	17130	1419
599	20231023	104300	2006927400	17250	17240	17250	17240	122
600	20231023	104200	2004824000	17250	17170	17250	17170	1287
601	20231023	104100	1982682630	17170	17170	17170	17170	2
602	20231023	104000	1982648290	17180	17160	17180	17130	250
603	20231023	103900	1978358980	17170	17130	17170	17120	237
604	20231023	103800	1974297690	17120	17120	17120	17120	82
605	20231023	103700	1972893850	17180	17180	17190	17180	612
606	20231023	103600	1962379480	17180	17110	17180	17100	1996
607	20231023	103500	1928207760	17110	17030	17110	17030	88
608	20231023	103400	1926708640	17130	17010	17130	17010	23
609	20231023	103300	1926315360	16990	17010	17010	16990	100
610	20231023	103200	1924616000	17010	16990	17010	16990	48
611	20231023	103100	1923799860	17010	16990	17010	16990	103
612	20231023	103000	1922049470	16980	16970	16980	16970	146
613	20231023	102900	1919571620	17080	17070	17080	17000	525
614	20231023	102800	1910626330	17070	17090	17090	17070	104
615	20231023	102700	1908850610	17070	17140	17140	17070	8
616	20231023	102600	1908713960	17020	17060	17060	17020	82
617	20231023	102500	1907315550	17120	17120	17120	17120	111
618	20231023	102400	1905415230	17120	17160	17160	17060	1085
619	20231023	102300	1886904070	17140	17140	17190	17130	555
620	20231023	102200	1877370310	17180	17120	17180	17110	512
621	20231023	102100	1868581020	17040	17030	17110	17030	251
622	20231023	102000	1864300150	17100	17130	17170	17100	1341
623	20231023	101900	1841356990	17140	17150	17170	17090	464
624	20231023	101800	1833400880	17140	17140	17140	17130	182
625	20231023	101700	1830283000	17130	17100	17130	17090	751
626	20231023	101600	1817442970	17090	17010	17090	17010	881
627	20231023	101500	1802432130	17010	17000	17010	16970	181
628	20231023	101400	1799358630	17020	17040	17040	17000	731
629	20231023	101300	1786912050	17040	16870	17040	16870	362
630	20231023	101200	1780783080	16870	16800	16870	16800	929
631	20231023	101100	1765164840	16800	16800	16800	16800	112
632	20231023	101000	1763283240	16790	16870	16870	16790	1183
633	20231023	100900	1743399890	16890	16930	16930	16890	94
634	20231023	100800	1741812190	16790	16920	16920	16790	2030
635	20231023	100700	1707537520	16930	16970	17000	16930	967
636	20231023	100600	1691137130	16970	17000	17010	16970	592
637	20231023	100500	1681087780	16980	16990	17000	16980	257
638	20231023	100400	1676721040	16990	17020	17020	16990	372
639	20231023	100300	1670394860	17070	17070	17070	17010	399
640	20231023	100200	1663591070	17050	17040	17050	17040	3
641	20231023	100100	1663539940	17040	16970	17040	16920	380
642	20231023	100000	1657092490	16970	17030	17030	16970	292
643	20231023	095900	1652130940	17000	17020	17020	17000	293
644	20231023	095800	1647148110	17040	17070	17070	17010	98
645	20231023	095700	1645479640	17070	17070	17130	17050	349
646	20231023	095600	1639523600	17070	17120	17150	17070	648
647	20231023	095500	1628461150	17160	17150	17190	17150	476
648	20231023	095400	1620293660	17150	17190	17190	17020	715
649	20231023	095300	1608061040	17170	17190	17190	17170	18
650	20231023	095200	1607751880	17190	17180	17200	17100	1080
651	20231023	095100	1589224740	17180	17100	17180	17100	1093
652	20231023	095000	1570491940	17070	17110	17110	17060	192
653	20231023	094900	1567213120	16990	17100	17130	16990	289
654	20231023	094800	1562290650	17100	17040	17100	16940	168
655	20231023	094700	1559429470	17000	17020	17020	16940	698
656	20231023	094600	1547564740	17000	16920	17000	16900	509
657	20231023	094500	1538931190	16900	16900	16910	16900	23
658	20231023	094400	1538542480	16830	16960	16960	16830	618
659	20231023	094300	1528087560	16950	17000	17000	16950	459
660	20231023	094200	1520305870	17010	17130	17130	17010	3099
661	20231023	094100	1467554650	17150	17120	17150	17120	2207
662	20231023	094000	1429751450	17100	17100	17100	17050	720
663	20231023	093900	1417469750	17100	17010	17100	17010	1040
664	20231023	093800	1399716790	17010	17040	17040	16990	122
665	20231023	093700	1397643820	16950	16960	17060	16950	439
666	20231023	093600	1390174220	17040	17000	17050	16950	5182
667	20231023	093500	1301916000	17000	17010	17040	17000	132
668	20231023	093400	1299670950	17010	16970	17010	16950	260
669	20231023	093300	1295253430	16920	16920	17000	16910	731
670	20231023	093200	1282862580	16910	16900	16910	16900	376
671	20231023	093100	1276507410	16930	16620	16930	16520	3975
672	20231023	093000	1209886540	16520	16590	16590	16520	47
673	20231023	092900	1209108560	16570	16520	16590	16500	768
674	20231023	092800	1196430260	16500	16500	16550	16490	449
675	20231023	092700	1189017280	16500	16570	16570	16500	1408
676	20231023	092600	1165753700	16580	16670	16670	16580	401
677	20231023	092500	1159093200	16670	16680	16680	16670	368
678	20231023	092400	1152957790	16670	16610	16670	16610	40
679	20231023	092300	1152292590	16600	16680	16680	16600	261
680	20231023	092200	1147942020	16680	16750	16750	16650	3001
681	20231023	092100	1097722380	16750	16590	16800	16580	4746
682	20231023	092000	1018640180	16480	16460	16600	16420	12840
683	20231023	091900	807158830	16440	16370	16440	16320	1005
684	20231023	091800	790684910	16320	16390	16390	16310	1603
685	20231023	091700	764454490	16440	16550	16580	16250	5885
686	20231023	091600	667381040	16570	16660	16660	16550	3345
687	20231023	091500	611916150	16670	16730	16730	16630	3483
688	20231023	091400	553839110	16780	16790	16790	16780	234
689	20231023	091300	549910260	16710	16800	16880	16700	1811
690	20231023	091200	519506540	16900	16990	17050	16820	2922
691	20231023	091100	470134330	16960	17060	17110	16960	757
692	20231023	091000	457248380	17120	17000	17120	17000	2738
693	20231023	090900	410537180	17000	16940	17000	16940	1236
694	20231023	090800	389549150	16950	16600	16950	16600	4763
695	20231023	090700	309762110	16630	16710	16710	16610	4569
696	20231023	090600	233631970	16700	16730	16750	16690	1309
697	20231023	090500	211753560	16800	16830	16830	16740	259
698	20231023	090400	207414570	16830	16840	16870	16640	2756
699	20231023	090300	161185250	16840	16930	16950	16840	2109
700	20231023	090200	125563690	16930	16920	16950	16920	3127
701	20231023	090100	72639750	16920	17040	17050	16920	1269
702	20231023	090000	51087600	16930	17050	17050	16800	3008