KissMeData/218410/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	201500	1883053690	15560	15560	15560	15560	1749
3	20231017	201400	1883053690	15560	15560	15560	15560	0
4	20231017	201300	1883053690	15560	15560	15560	15560	0
5	20231017	201200	1883053690	15560	15560	15560	15560	0
6	20231017	201100	1883053690	15560	15560	15560	15560	0
7	20231017	201000	1883053690	15560	15560	15560	15560	0
8	20231017	200900	1883053690	15560	15560	15560	15560	0
9	20231017	200800	1883053690	15560	15560	15560	15560	0
10	20231017	200700	1883053690	15560	15560	15560	15560	0
11	20231017	200600	1883053690	15560	15560	15560	15560	0
12	20231017	200500	1883053690	15560	15560	15560	15560	0
13	20231017	200400	1883053690	15560	15560	15560	15560	0
14	20231017	200300	1883053690	15560	15560	15560	15560	0
15	20231017	200200	1883053690	15560	15560	15560	15560	0
16	20231017	200100	1883053690	15560	15560	15560	15560	0
17	20231017	200000	1883053690	15560	15560	15560	15560	0
18	20231017	195900	1883053690	15560	15560	15560	15560	0
19	20231017	195800	1883053690	15560	15560	15560	15560	0
20	20231017	195700	1883053690	15560	15560	15560	15560	0
21	20231017	195600	1883053690	15560	15560	15560	15560	0
22	20231017	195500	1883053690	15560	15560	15560	15560	0
23	20231017	195400	1883053690	15560	15560	15560	15560	0
24	20231017	195300	1883053690	15560	15560	15560	15560	0
25	20231017	195200	1883053690	15560	15560	15560	15560	0
26	20231017	195100	1883053690	15560	15560	15560	15560	0
27	20231017	195000	1883053690	15560	15560	15560	15560	0
28	20231017	194900	1883053690	15560	15560	15560	15560	0
29	20231017	194800	1883053690	15560	15560	15560	15560	0
30	20231017	194700	1883053690	15560	15560	15560	15560	0
31	20231017	194600	1883053690	15560	15560	15560	15560	0
32	20231017	194500	1883053690	15560	15560	15560	15560	1749
33	20231017	194400	1883053690	15560	15560	15560	15560	0
34	20231017	194300	1883053690	15560	15560	15560	15560	0
35	20231017	194200	1883053690	15560	15560	15560	15560	0
36	20231017	194100	1883053690	15560	15560	15560	15560	0
37	20231017	194000	1883053690	15560	15560	15560	15560	0
38	20231017	193900	1883053690	15560	15560	15560	15560	0
39	20231017	193800	1883053690	15560	15560	15560	15560	0
40	20231017	193700	1883053690	15560	15560	15560	15560	0
41	20231017	193600	1883053690	15560	15560	15560	15560	0
42	20231017	193500	1883053690	15560	15560	15560	15560	0
43	20231017	193400	1883053690	15560	15560	15560	15560	0
44	20231017	193300	1883053690	15560	15560	15560	15560	0
45	20231017	193200	1883053690	15560	15560	15560	15560	0
46	20231017	193100	1883053690	15560	15560	15560	15560	0
47	20231017	193000	1883053690	15560	15560	15560	15560	0
48	20231017	192900	1883053690	15560	15560	15560	15560	0
49	20231017	192800	1883053690	15560	15560	15560	15560	0
50	20231017	192700	1883053690	15560	15560	15560	15560	0
51	20231017	192600	1883053690	15560	15560	15560	15560	0
52	20231017	192500	1883053690	15560	15560	15560	15560	0
53	20231017	192400	1883053690	15560	15560	15560	15560	0
54	20231017	192300	1883053690	15560	15560	15560	15560	0
55	20231017	192200	1883053690	15560	15560	15560	15560	0
56	20231017	192100	1883053690	15560	15560	15560	15560	0
57	20231017	192000	1883053690	15560	15560	15560	15560	0
58	20231017	191900	1883053690	15560	15560	15560	15560	0
59	20231017	191800	1883053690	15560	15560	15560	15560	0
60	20231017	191700	1883053690	15560	15560	15560	15560	0
61	20231017	191600	1883053690	15560	15560	15560	15560	0
62	20231017	191500	1883053690	15560	15560	15560	15560	1749
63	20231017	191400	1883053690	15560	15560	15560	15560	0
64	20231017	191300	1883053690	15560	15560	15560	15560	0
65	20231017	191200	1883053690	15560	15560	15560	15560	0
66	20231017	191100	1883053690	15560	15560	15560	15560	0
67	20231017	191000	1883053690	15560	15560	15560	15560	0
68	20231017	190900	1883053690	15560	15560	15560	15560	0
69	20231017	190800	1883053690	15560	15560	15560	15560	0
70	20231017	190700	1883053690	15560	15560	15560	15560	0
71	20231017	190600	1883053690	15560	15560	15560	15560	0
72	20231017	190500	1883053690	15560	15560	15560	15560	0
73	20231017	190400	1883053690	15560	15560	15560	15560	0
74	20231017	190300	1883053690	15560	15560	15560	15560	0
75	20231017	190200	1883053690	15560	15560	15560	15560	0
76	20231017	190100	1883053690	15560	15560	15560	15560	0
77	20231017	190000	1883053690	15560	15560	15560	15560	0
78	20231017	185900	1883053690	15560	15560	15560	15560	0
79	20231017	185800	1883053690	15560	15560	15560	15560	0
80	20231017	185700	1883053690	15560	15560	15560	15560	0
81	20231017	185600	1883053690	15560	15560	15560	15560	0
82	20231017	185500	1883053690	15560	15560	15560	15560	0
83	20231017	185400	1883053690	15560	15560	15560	15560	0
84	20231017	185300	1883053690	15560	15560	15560	15560	0
85	20231017	185200	1883053690	15560	15560	15560	15560	0
86	20231017	185100	1883053690	15560	15560	15560	15560	0
87	20231017	185000	1883053690	15560	15560	15560	15560	0
88	20231017	184900	1883053690	15560	15560	15560	15560	0
89	20231017	184800	1883053690	15560	15560	15560	15560	0
90	20231017	184700	1883053690	15560	15560	15560	15560	0
91	20231017	184600	1883053690	15560	15560	15560	15560	0
92	20231017	184500	1883053690	15560	15560	15560	15560	1749
93	20231017	184400	1883053690	15560	15560	15560	15560	0
94	20231017	184300	1883053690	15560	15560	15560	15560	0
95	20231017	184200	1883053690	15560	15560	15560	15560	0
96	20231017	184100	1883053690	15560	15560	15560	15560	0
97	20231017	184000	1883053690	15560	15560	15560	15560	0
98	20231017	183900	1883053690	15560	15560	15560	15560	0
99	20231017	183800	1883053690	15560	15560	15560	15560	0
100	20231017	183700	1883053690	15560	15560	15560	15560	0
101	20231017	183600	1883053690	15560	15560	15560	15560	0
102	20231017	183500	1883053690	15560	15560	15560	15560	0
103	20231017	183400	1883053690	15560	15560	15560	15560	0
104	20231017	183300	1883053690	15560	15560	15560	15560	0
105	20231017	183200	1883053690	15560	15560	15560	15560	0
106	20231017	183100	1883053690	15560	15560	15560	15560	0
107	20231017	183000	1883053690	15560	15560	15560	15560	0
108	20231017	182900	1883053690	15560	15560	15560	15560	0
109	20231017	182800	1883053690	15560	15560	15560	15560	0
110	20231017	182700	1883053690	15560	15560	15560	15560	0
111	20231017	182600	1883053690	15560	15560	15560	15560	0
112	20231017	182500	1883053690	15560	15560	15560	15560	0
113	20231017	182400	1883053690	15560	15560	15560	15560	0
114	20231017	182300	1883053690	15560	15560	15560	15560	0
115	20231017	182200	1883053690	15560	15560	15560	15560	0
116	20231017	182100	1883053690	15560	15560	15560	15560	0
117	20231017	182000	1883053690	15560	15560	15560	15560	0
118	20231017	181900	1883053690	15560	15560	15560	15560	0
119	20231017	181800	1883053690	15560	15560	15560	15560	0
120	20231017	181700	1883053690	15560	15560	15560	15560	0
121	20231017	181600	1883053690	15560	15560	15560	15560	0
122	20231017	181500	1883053690	15560	15560	15560	15560	1749
123	20231017	181400	1883053690	15560	15560	15560	15560	0
124	20231017	181300	1883053690	15560	15560	15560	15560	0
125	20231017	181200	1883053690	15560	15560	15560	15560	0
126	20231017	181100	1883053690	15560	15560	15560	15560	0
127	20231017	181000	1883053690	15560	15560	15560	15560	0
128	20231017	180900	1883053690	15560	15560	15560	15560	0
129	20231017	180800	1883053690	15560	15560	15560	15560	0
130	20231017	180700	1883053690	15560	15560	15560	15560	0
131	20231017	180600	1883053690	15560	15560	15560	15560	0
132	20231017	180500	1883053690	15560	15560	15560	15560	0
133	20231017	180400	1883053690	15560	15560	15560	15560	0
134	20231017	180300	1883053690	15560	15560	15560	15560	0
135	20231017	180200	1883053690	15560	15560	15560	15560	0
136	20231017	180100	1883053690	15560	15560	15560	15560	0
137	20231017	180000	1883053690	15560	15560	15560	15560	0
138	20231017	175900	1883053690	15560	15560	15560	15560	0
139	20231017	175800	1883053690	15560	15560	15560	15560	0
140	20231017	175700	1883053690	15560	15560	15560	15560	0
141	20231017	175600	1883053690	15560	15560	15560	15560	0
142	20231017	175500	1883053690	15560	15560	15560	15560	0
143	20231017	175400	1883053690	15560	15560	15560	15560	0
144	20231017	175300	1883053690	15560	15560	15560	15560	0
145	20231017	175200	1883053690	15560	15560	15560	15560	0
146	20231017	175100	1883053690	15560	15560	15560	15560	0
147	20231017	175000	1883053690	15560	15560	15560	15560	0
148	20231017	174900	1883053690	15560	15560	15560	15560	0
149	20231017	174800	1883053690	15560	15560	15560	15560	0
150	20231017	174700	1883053690	15560	15560	15560	15560	0
151	20231017	174600	1883053690	15560	15560	15560	15560	0
152	20231017	174500	1883053690	15560	15560	15560	15560	1749
153	20231017	174400	1883053690	15560	15560	15560	15560	0
154	20231017	174300	1883053690	15560	15560	15560	15560	0
155	20231017	174200	1883053690	15560	15560	15560	15560	0
156	20231017	174100	1883053690	15560	15560	15560	15560	0
157	20231017	174000	1883053690	15560	15560	15560	15560	0
158	20231017	173900	1883053690	15560	15560	15560	15560	0
159	20231017	173800	1883053690	15560	15560	15560	15560	0
160	20231017	173700	1883053690	15560	15560	15560	15560	0
161	20231017	173600	1883053690	15560	15560	15560	15560	0
162	20231017	173500	1883053690	15560	15560	15560	15560	0
163	20231017	173400	1883053690	15560	15560	15560	15560	0
164	20231017	173300	1883053690	15560	15560	15560	15560	0
165	20231017	173200	1883053690	15560	15560	15560	15560	0
166	20231017	173100	1883053690	15560	15560	15560	15560	0
167	20231017	173000	1883053690	15560	15560	15560	15560	0
168	20231017	172900	1883053690	15560	15560	15560	15560	0
169	20231017	172800	1883053690	15560	15560	15560	15560	0
170	20231017	172700	1883053690	15560	15560	15560	15560	0
171	20231017	172600	1883053690	15560	15560	15560	15560	0
172	20231017	172500	1883053690	15560	15560	15560	15560	0
173	20231017	172400	1883053690	15560	15560	15560	15560	0
174	20231017	172300	1883053690	15560	15560	15560	15560	0
175	20231017	172200	1883053690	15560	15560	15560	15560	0
176	20231017	172100	1883053690	15560	15560	15560	15560	0
177	20231017	172000	1883053690	15560	15560	15560	15560	0
178	20231017	171900	1883053690	15560	15560	15560	15560	0
179	20231017	171800	1883053690	15560	15560	15560	15560	0
180	20231017	171700	1883053690	15560	15560	15560	15560	0
181	20231017	171600	1883053690	15560	15560	15560	15560	0
182	20231017	171500	1883053690	15560	15560	15560	15560	1749
183	20231017	171400	1883053690	15560	15560	15560	15560	0
184	20231017	171300	1883053690	15560	15560	15560	15560	0
185	20231017	171200	1883053690	15560	15560	15560	15560	0
186	20231017	171100	1883053690	15560	15560	15560	15560	0
187	20231017	171000	1883053690	15560	15560	15560	15560	0
188	20231017	170900	1883053690	15560	15560	15560	15560	0
189	20231017	170800	1883053690	15560	15560	15560	15560	0
190	20231017	170700	1883053690	15560	15560	15560	15560	0
191	20231017	170600	1883053690	15560	15560	15560	15560	0
192	20231017	170500	1883053690	15560	15560	15560	15560	0
193	20231017	170400	1883053690	15560	15560	15560	15560	0
194	20231017	170300	1883053690	15560	15560	15560	15560	0
195	20231017	170200	1883053690	15560	15560	15560	15560	0
196	20231017	170100	1883053690	15560	15560	15560	15560	0
197	20231017	170000	1883053690	15560	15560	15560	15560	0
198	20231017	165900	1883053690	15560	15560	15560	15560	0
199	20231017	165800	1883053690	15560	15560	15560	15560	0
200	20231017	165700	1883053690	15560	15560	15560	15560	0
201	20231017	165600	1883053690	15560	15560	15560	15560	0
202	20231017	165500	1883053690	15560	15560	15560	15560	0
203	20231017	165400	1883053690	15560	15560	15560	15560	0
204	20231017	165300	1883053690	15560	15560	15560	15560	0
205	20231017	165200	1883053690	15560	15560	15560	15560	0
206	20231017	165100	1883053690	15560	15560	15560	15560	0
207	20231017	165000	1883053690	15560	15560	15560	15560	0
208	20231017	164900	1883053690	15560	15560	15560	15560	0
209	20231017	164800	1883053690	15560	15560	15560	15560	0
210	20231017	164700	1883053690	15560	15560	15560	15560	0
211	20231017	164600	1883053690	15560	15560	15560	15560	0
212	20231017	164500	1883053690	15560	15560	15560	15560	1749
213	20231017	164400	1883053690	15560	15560	15560	15560	0
214	20231017	164300	1883053690	15560	15560	15560	15560	0
215	20231017	164200	1883053690	15560	15560	15560	15560	0
216	20231017	164100	1883053690	15560	15560	15560	15560	0
217	20231017	164000	1883053690	15560	15560	15560	15560	0
218	20231017	163900	1883053690	15560	15560	15560	15560	0
219	20231017	163800	1883053690	15560	15560	15560	15560	0
220	20231017	163700	1883053690	15560	15560	15560	15560	0
221	20231017	163600	1883053690	15560	15560	15560	15560	0
222	20231017	163500	1883053690	15560	15560	15560	15560	0
223	20231017	163400	1883053690	15560	15560	15560	15560	0
224	20231017	163300	1883053690	15560	15560	15560	15560	0
225	20231017	163200	1883053690	15560	15560	15560	15560	0
226	20231017	163100	1883053690	15560	15560	15560	15560	0
227	20231017	163000	1883053690	15560	15560	15560	15560	0
228	20231017	162900	1883053690	15560	15560	15560	15560	0
229	20231017	162800	1883053690	15560	15560	15560	15560	0
230	20231017	162700	1883053690	15560	15560	15560	15560	0
231	20231017	162600	1883053690	15560	15560	15560	15560	0
232	20231017	162500	1883053690	15560	15560	15560	15560	0
233	20231017	162400	1883053690	15560	15560	15560	15560	0
234	20231017	162300	1883053690	15560	15560	15560	15560	0
235	20231017	162200	1883053690	15560	15560	15560	15560	0
236	20231017	162100	1883053690	15560	15560	15560	15560	0
237	20231017	162000	1883053690	15560	15560	15560	15560	0
238	20231017	161900	1883053690	15560	15560	15560	15560	0
239	20231017	161800	1883053690	15560	15560	15560	15560	0
240	20231017	161700	1883053690	15560	15560	15560	15560	0
241	20231017	161600	1883053690	15560	15560	15560	15560	0
242	20231017	161500	1883053690	15560	15560	15560	15560	1749
243	20231017	161400	1883053690	15560	15560	15560	15560	0
244	20231017	161300	1883053690	15560	15560	15560	15560	0
245	20231017	161200	1883053690	15560	15560	15560	15560	0
246	20231017	161100	1883053690	15560	15560	15560	15560	0
247	20231017	161000	1883053690	15560	15560	15560	15560	0
248	20231017	160900	1883053690	15560	15560	15560	15560	0
249	20231017	160800	1883053690	15560	15560	15560	15560	0
250	20231017	160700	1883053690	15560	15560	15560	15560	0
251	20231017	160600	1883053690	15560	15560	15560	15560	0
252	20231017	160500	1883053690	15560	15560	15560	15560	0
253	20231017	160400	1883053690	15560	15560	15560	15560	0
254	20231017	160300	1883053690	15560	15560	15560	15560	0
255	20231017	160200	1883053690	15560	15560	15560	15560	0
256	20231017	160100	1883053690	15560	15560	15560	15560	0
257	20231017	160000	1883053690	15560	15560	15560	15560	0
258	20231017	155900	1883053690	15560	15560	15560	15560	0
259	20231017	155800	1883053690	15560	15560	15560	15560	0
260	20231017	155700	1883053690	15560	15560	15560	15560	0
261	20231017	155600	1883053690	15560	15560	15560	15560	0
262	20231017	155500	1883053690	15560	15560	15560	15560	0
263	20231017	155400	1883053690	15560	15560	15560	15560	0
264	20231017	155300	1883053690	15560	15560	15560	15560	0
265	20231017	155200	1883053690	15560	15560	15560	15560	0
266	20231017	155100	1883053690	15560	15560	15560	15560	0
267	20231017	155000	1883053690	15560	15560	15560	15560	0
268	20231017	154900	1883053690	15560	15560	15560	15560	0
269	20231017	154800	1883053690	15560	15560	15560	15560	0
270	20231017	154700	1883053690	15560	15560	15560	15560	0
271	20231017	154600	1883053690	15560	15560	15560	15560	0
272	20231017	154500	1883053690	15560	15560	15560	15560	1749
273	20231017	154400	1883053690	15560	15560	15560	15560	0
274	20231017	154300	1883053690	15560	15560	15560	15560	0
275	20231017	154200	1883053690	15560	15560	15560	15560	0
276	20231017	154100	1883053690	15560	15560	15560	15560	0
277	20231017	154000	1883053690	15560	15560	15560	15560	0
278	20231017	153900	1883053690	15560	15560	15560	15560	0
279	20231017	153800	1883053690	15560	15560	15560	15560	0
280	20231017	153700	1883053690	15560	15560	15560	15560	0
281	20231017	153600	1883053690	15560	15560	15560	15560	0
282	20231017	153500	1883053690	15560	15560	15560	15560	0
283	20231017	153400	1883053690	15560	15560	15560	15560	0
284	20231017	153300	1883053690	15560	15560	15560	15560	0
285	20231017	153200	1883053690	15560	15560	15560	15560	0
286	20231017	153100	1883053690	15560	15560	15560	15560	0
287	20231017	153000	1883053690	15560	15560	15560	15560	1749
288	20231017	152900	1855839250	15610	15610	15610	15610	0
289	20231017	152800	1855839250	15610	15610	15610	15610	0
290	20231017	152700	1855839250	15610	15610	15610	15610	0
291	20231017	152600	1855839250	15610	15610	15610	15610	0
292	20231017	152500	1855839250	15610	15610	15610	15610	0
293	20231017	152400	1855839250	15610	15610	15610	15610	0
294	20231017	152300	1855839250	15610	15610	15610	15610	0
295	20231017	152200	1855839250	15610	15610	15610	15610	0
296	20231017	152100	1855839250	15610	15610	15610	15610	0
297	20231017	152000	1855839250	15610	15610	15610	15610	0
298	20231017	151900	1855839250	15610	15630	15690	15610	1424
299	20231017	151800	1833578320	15630	15630	15630	15620	237
300	20231017	151700	1829874510	15630	15630	15630	15620	74
301	20231017	151600	1828718000	15630	15630	15630	15620	61
302	20231017	151500	1827764650	15630	15630	15630	15620	15
303	20231017	151400	1827530250	15630	15630	15630	15630	102
304	20231017	151300	1825935990	15620	15630	15630	15620	35
305	20231017	151200	1825389090	15620	15630	15630	15620	155
306	20231017	151100	1822967730	15620	15630	15630	15620	1219
307	20231017	151000	1803924820	15620	15620	15630	15620	616
308	20231017	150900	1794301930	15620	15660	15660	15590	1347
309	20231017	150800	1773274540	15660	15640	15660	15630	541
310	20231017	150700	1764809020	15640	15620	15640	15610	178
311	20231017	150600	1762028590	15620	15610	15620	15610	94
312	20231017	150500	1760560360	15620	15610	15620	15610	135
313	20231017	150400	1758452780	15620	15610	15620	15610	57
314	20231017	150300	1757562490	15620	15620	15620	15620	35
315	20231017	150200	1757015790	15610	15620	15620	15610	151
316	20231017	150100	1754657220	15620	15620	15620	15610	40
317	20231017	150000	1754032460	15620	15620	15620	15610	128
318	20231017	145900	1752033350	15620	15620	15620	15610	100
319	20231017	145800	1750471400	15620	15620	15620	15610	58
320	20231017	145700	1749565490	15620	15620	15620	15610	27
321	20231017	145600	1749143800	15620	15630	15650	15620	587
322	20231017	145500	1739972460	15630	15620	15630	15620	134
323	20231017	145400	1737878100	15630	15630	15630	15620	41
324	20231017	145300	1737237320	15630	15620	15630	15620	382
325	20231017	145200	1731266800	15630	15630	15630	15630	158
326	20231017	145100	1728797260	15620	15630	15630	15620	93
327	20231017	145000	1727343720	15630	15630	15630	15620	104
328	20231017	144900	1725718760	15620	15630	15630	15620	287
329	20231017	144800	1721233000	15630	15660	15660	15620	1019
330	20231017	144700	1705292450	15660	15690	15710	15660	1121
331	20231017	144600	1687692590	15690	15700	15700	15690	753
332	20231017	144500	1675874680	15700	15660	15700	15660	198
333	20231017	144400	1672771930	15660	15620	15660	15620	146
334	20231017	144300	1670487940	15660	15620	15660	15620	134
335	20231017	144200	1668389700	15620	15620	15620	15620	163
336	20231017	144100	1665843640	15630	15660	15690	15630	230
337	20231017	144000	1662243810	15650	15640	15660	15640	124
338	20231017	143900	1660303360	15640	15640	15640	15610	31
339	20231017	143800	1659818670	15610	15650	15650	15600	422
340	20231017	143700	1653231790	15640	15600	15640	15590	1135
341	20231017	143600	1635523230	15590	15580	15600	15580	804
342	20231017	143500	1622991820	15580	15560	15580	15550	62
343	20231017	143400	1622027170	15550	15570	15570	15550	216
344	20231017	143300	1618666760	15570	15570	15590	15560	149
345	20231017	143200	1616346780	15560	15560	15570	15560	174
346	20231017	143100	1613638790	15570	15580	15580	15570	473
347	20231017	143000	1606272580	15580	15590	15590	15580	1711
348	20231017	142900	1579598620	15590	15600	15600	15590	72
349	20231017	142800	1578475470	15600	15600	15600	15590	39
350	20231017	142700	1577867120	15590	15600	15600	15590	7
351	20231017	142600	1577757970	15590	15600	15600	15590	10
352	20231017	142500	1577602020	15600	15590	15600	15590	77
353	20231017	142400	1576400870	15590	15590	15590	15590	4
354	20231017	142300	1576338510	15590	15600	15600	15590	14
355	20231017	142200	1576120160	15590	15600	15600	15590	14
356	20231017	142100	1575901810	15600	15600	15600	15590	77
357	20231017	142000	1574700660	15600	15590	15600	15590	6
358	20231017	141900	1574607110	15590	15590	15590	15590	5
359	20231017	141800	1574529160	15590	15590	15590	15580	87
360	20231017	141700	1573172880	15580	15580	15580	15580	25
361	20231017	141600	1572783380	15580	15580	15580	15580	11
362	20231017	141500	1572612000	15580	15590	15590	15580	14
363	20231017	141400	1572393790	15590	15580	15590	15580	66
364	20231017	141300	1571365250	15580	15590	15590	15580	111
365	20231017	141200	1569635520	15580	15610	15610	15580	1795
366	20231017	141100	1541628400	15610	15610	15620	15600	728
367	20231017	141000	1530266360	15620	15650	15650	15600	489
368	20231017	140900	1522625930	15660	15570	15660	15570	2514
369	20231017	140800	1483431470	15580	15590	15590	15580	410
370	20231017	140700	1477043470	15590	15580	15590	15580	21
371	20231017	140600	1476716130	15580	15590	15590	15580	106
372	20231017	140500	1475063790	15600	15600	15600	15600	113
373	20231017	140400	1473300990	15600	15600	15600	15600	63
374	20231017	140300	1472318190	15600	15620	15620	15600	555
375	20231017	140200	1463655460	15610	15640	15640	15610	1171
376	20231017	140100	1445361420	15640	15640	15640	15640	40
377	20231017	140000	1444735820	15650	15620	15650	15620	489
378	20231017	135900	1437094250	15620	15630	15630	15620	43
379	20231017	135800	1436422210	15620	15630	15630	15620	219
380	20231017	135700	1433000360	15630	15670	15670	15630	458
381	20231017	135600	1425831990	15670	15680	15680	15660	533
382	20231017	135500	1417483160	15680	15690	15690	15680	44
383	20231017	135400	1416793200	15700	15690	15700	15690	102
384	20231017	135300	1415191850	15690	15660	15690	15660	80
385	20231017	135200	1413936880	15700	15700	15700	15660	1854
386	20231017	135100	1384891050	15690	15700	15700	15690	111
387	20231017	135000	1383148400	15690	15690	15690	15690	5
388	20231017	134900	1383069950	15690	15700	15700	15690	43
389	20231017	134800	1382394900	15690	15710	15710	15690	97
390	20231017	134700	1380871470	15710	15720	15720	15710	33
391	20231017	134600	1380352760	15720	15710	15720	15710	107
392	20231017	134500	1378670770	15720	15760	15760	15720	292
393	20231017	134400	1374071890	15750	15740	15750	15740	69
394	20231017	134300	1372985420	15730	15730	15740	15730	8
395	20231017	134200	1372859560	15730	15730	15730	15730	360
396	20231017	134100	1367196760	15750	15740	15750	15740	46
397	20231017	134000	1366472310	15780	15780	15780	15720	1559
398	20231017	133900	1341917070	15790	15790	15790	15790	140
399	20231017	133800	1339706470	15780	15780	15780	15780	6
400	20231017	133700	1339611790	15780	15790	15790	15780	58
401	20231017	133600	1338696020	15780	15790	15790	15780	120
402	20231017	133500	1336801270	15780	15790	15790	15780	38
403	20231017	133400	1336201290	15780	15790	15790	15780	49
404	20231017	133300	1335427630	15790	15790	15790	15780	59
405	20231017	133200	1334496070	15790	15790	15790	15780	40
406	20231017	133100	1333864520	15790	15780	15790	15780	157
407	20231017	133000	1331385540	15780	15790	15790	15780	21
408	20231017	132900	1331054000	15790	15790	15790	15780	83
409	20231017	132800	1329743600	15790	15780	15790	15780	85
410	20231017	132700	1328401500	15780	15780	15780	15780	107
411	20231017	132600	1326713040	15790	15790	15790	15790	83
412	20231017	132500	1325402470	15790	15790	15790	15790	89
413	20231017	132400	1323997160	15790	15790	15790	15790	189
414	20231017	132300	1321012850	15790	15790	15790	15790	102
415	20231017	132200	1319402270	15780	15770	15780	15770	202
416	20231017	132100	1316214970	15770	15770	15770	15770	216
417	20231017	132000	1312808650	15770	15770	15770	15770	315
418	20231017	131900	1307841100	15770	15770	15770	15770	36
419	20231017	131800	1307273380	15770	15770	15770	15770	53
420	20231017	131700	1306437570	15770	15770	15770	15770	95
421	20231017	131600	1304939420	15770	15760	15770	15760	39
422	20231017	131500	1304324570	15760	15760	15760	15760	27
423	20231017	131400	1303899050	15760	15760	15760	15760	10
424	20231017	131300	1303741450	15760	15770	15770	15750	94
425	20231017	131200	1302260070	15770	15770	15770	15770	71
426	20231017	131100	1301140400	15770	15770	15770	15770	82
427	20231017	131000	1299847260	15770	15770	15770	15770	9
428	20231017	130900	1299705330	15770	15770	15770	15770	9
429	20231017	130800	1299563400	15770	15770	15770	15770	100
430	20231017	130700	1297986400	15770	15770	15770	15770	826
431	20231017	130600	1284960380	15780	15790	15790	15730	1775
432	20231017	130500	1257004180	15790	15790	15790	15790	105
433	20231017	130400	1255346230	15790	15790	15790	15790	18
434	20231017	130300	1255062010	15790	15790	15790	15790	72
435	20231017	130200	1253925130	15780	15780	15790	15780	42
436	20231017	130100	1253262100	15780	15780	15780	15780	102
437	20231017	130000	1251652540	15780	15780	15780	15780	44
438	20231017	125900	1250958220	15780	15780	15780	15780	9
439	20231017	125800	1250816200	15780	15780	15780	15780	91
440	20231017	125700	1249380220	15750	15750	15750	15750	144
441	20231017	125600	1247112220	15750	15740	15750	15740	492
442	20231017	125500	1239368130	15740	15740	15740	15740	146
443	20231017	125400	1237070090	15750	15750	15750	15750	41
444	20231017	125300	1236424340	15750	15740	15750	15740	136
445	20231017	125200	1234282350	15740	15740	15740	15740	4
446	20231017	125100	1234219390	15740	15740	15740	15740	9
447	20231017	125000	1234077730	15730	15740	15800	15720	3032
448	20231017	124900	1186340000	15740	15740	15740	15740	75
449	20231017	124800	1185159500	15740	15740	15740	15740	35
450	20231017	124700	1184608600	15740	15740	15740	15740	10
451	20231017	124600	1184451200	15740	15730	15740	15730	63
452	20231017	124500	1183459590	15740	15750	15750	15700	1163
453	20231017	124400	1165161630	15790	15790	15790	15790	10
454	20231017	124300	1165003730	15790	15800	15800	15760	574
455	20231017	124200	1155950300	15800	15800	15800	15800	72
456	20231017	124100	1154812700	15800	15800	15800	15800	13
457	20231017	124000	1154607300	15800	15810	15810	15800	100
458	20231017	123900	1153026960	15800	15810	15810	15800	57
459	20231017	123800	1152126270	15810	15810	15810	15810	121
460	20231017	123700	1150213260	15810	15810	15810	15810	53
461	20231017	123600	1149375330	15830	15790	15830	15790	108
462	20231017	123500	1147667840	15780	15780	15780	15780	27
463	20231017	123400	1147241780	15770	15770	15770	15770	0
464	20231017	123300	1147241780	15770	15770	15770	15770	50
465	20231017	123200	1146453280	15770	15780	15780	15770	86
466	20231017	123100	1145096630	15780	15780	15780	15780	60
467	20231017	123000	1144149830	15780	15810	15810	15750	370
468	20231017	122900	1138309160	15810	15830	15830	15810	107
469	20231017	122800	1136616850	15830	15840	15840	15830	45
470	20231017	122700	1135904150	15830	15840	15840	15830	122
471	20231017	122600	1133972610	15850	15830	15850	15830	22
472	20231017	122500	1133623990	15830	15810	15830	15810	49
473	20231017	122400	1132848400	15810	15810	15810	15810	8
474	20231017	122300	1132721920	15790	15840	15840	15780	1232
475	20231017	122200	1113256580	15850	15850	15850	15840	47
476	20231017	122100	1112511830	15850	15850	15850	15850	220
477	20231017	122000	1109024830	15850	15850	15850	15840	103
478	20231017	121900	1107392380	15850	15840	15850	15840	682
479	20231017	121800	1096585280	15820	15840	15840	15820	39
480	20231017	121700	1095967580	15830	15840	15840	15830	97
481	20231017	121600	1094431870	15830	15740	15830	15740	1683
482	20231017	121500	1067893350	15730	15710	15730	15710	341
483	20231017	121400	1062533100	15720	15720	15720	15720	9
484	20231017	121300	1062391620	15720	15720	15730	15720	102
485	20231017	121200	1060787780	15720	15700	15720	15700	1018
486	20231017	121100	1044804250	15700	15700	15700	15700	43
487	20231017	121000	1044129150	15700	15700	15700	15700	82
488	20231017	120900	1042841750	15700	15700	15700	15700	24
489	20231017	120800	1042464950	15710	15710	15720	15710	230
490	20231017	120700	1038850130	15710	15700	15710	15700	55
491	20231017	120600	1037986090	15700	15690	15700	15690	244
492	20231017	120500	1034157720	15690	15680	15690	15680	57
493	20231017	120400	1033263400	15720	15700	15720	15640	1768
494	20231017	120300	1005533430	15720	15730	15730	15720	119
495	20231017	120200	1003662360	15740	15730	15740	15730	48
496	20231017	120100	1002906950	15740	15740	15740	15740	26
497	20231017	120000	1002497710	15740	15710	15740	15710	1728
498	20231017	115900	975348760	15710	15710	15710	15710	9
499	20231017	115800	975207370	15710	15710	15710	15710	63
500	20231017	115700	974217640	15710	15710	15710	15710	38
501	20231017	115600	973620660	15700	15700	15700	15700	5
502	20231017	115500	973542160	15710	15740	15750	15710	412
503	20231017	115400	967060380	15750	15750	15750	15750	0
504	20231017	115300	967060380	15750	15750	15750	15750	63
505	20231017	115200	966068130	15750	15750	15750	15750	37
506	20231017	115100	965485380	15740	15750	15750	15740	53
507	20231017	115000	964651140	15750	15750	15750	15750	72
508	20231017	114900	963517140	15750	15750	15750	15750	62
509	20231017	114800	962540640	15750	15750	15750	15750	236
510	20231017	114700	958823640	15750	15790	15790	15740	604
511	20231017	114600	949311730	15790	15790	15790	15790	42
512	20231017	114500	948648550	15790	15790	15790	15750	2761
513	20231017	114400	905106170	15790	15790	15790	15790	44
514	20231017	114300	904411410	15790	15790	15790	15790	1
515	20231017	114200	904395620	15790	15790	15790	15790	36
516	20231017	114100	903827180	15790	15790	15790	15790	93
517	20231017	114000	902358710	15790	15780	15790	15780	184
518	20231017	113900	899454950	15760	15770	15780	15760	48
519	20231017	113800	898697840	15760	15760	15760	15760	291
520	20231017	113700	894111680	15760	15760	15760	15760	38
521	20231017	113600	893512800	15760	15760	15760	15760	2
522	20231017	113500	893481280	15760	15770	15770	15760	178
523	20231017	113400	890675580	15770	15770	15770	15770	64
524	20231017	113300	889666300	15770	15770	15770	15770	0
525	20231017	113200	889666300	15770	15770	15770	15770	68
526	20231017	113100	888593940	15770	15770	15770	15770	100
527	20231017	113000	887016940	15770	15780	15780	15770	211
528	20231017	112900	883688600	15780	15780	15780	15770	987
529	20231017	112800	868114860	15780	15770	15780	15770	7
530	20231017	112700	868004430	15770	15760	15770	15760	6
531	20231017	112600	867909850	15760	15760	15760	15760	63
532	20231017	112500	866916970	15760	15760	15760	15760	30
533	20231017	112400	866444170	15760	15750	15760	15750	65
534	20231017	112300	865420020	15750	15750	15750	15750	249
535	20231017	112200	861498270	15750	15780	15780	15720	1495
536	20231017	112100	837957620	15790	15790	15790	15790	5
537	20231017	112000	837878670	15790	15790	15790	15790	62
538	20231017	111900	836899690	15790	15780	15790	15780	112
539	20231017	111800	835131510	15780	15790	15790	15780	10
540	20231017	111700	834973700	15790	15790	15790	15790	35
541	20231017	111600	834421050	15790	15780	15790	15780	202
542	20231017	111500	831233170	15790	15790	15790	15790	62
543	20231017	111400	830254190	15790	15790	15790	15790	38
544	20231017	111300	829654170	15790	15790	15790	15790	0
545	20231017	111200	829654170	15790	15790	15790	15790	46
546	20231017	111100	828927830	15790	15790	15790	15790	64
547	20231017	111000	827917270	15790	15710	15790	15710	661
548	20231017	110900	817511370	15740	15780	15780	15740	663
549	20231017	110800	807067810	15790	15790	15790	15790	1
550	20231017	110700	807052020	15790	15830	15830	15790	726
551	20231017	110600	795572090	15840	15840	15840	15840	44
552	20231017	110500	794875130	15840	15840	15840	15840	0
553	20231017	110400	794875130	15840	15840	15840	15840	103
554	20231017	110300	793243610	15840	15850	15850	15840	209
555	20231017	110200	789932740	15850	15850	15850	15850	36
556	20231017	110100	789362140	15850	15850	15850	15850	268
557	20231017	110000	785114340	15850	15840	15850	15840	11
558	20231017	105900	784940000	15840	15850	15850	15840	47
559	20231017	105800	784195110	15840	15860	15860	15840	343
560	20231017	105700	778758510	15880	15910	15910	15880	94
561	20231017	105600	777264190	15900	15850	15900	15840	1133
562	20231017	105500	759264150	15850	15840	15850	15840	37
563	20231017	105400	758677710	15850	15830	15850	15830	431
564	20231017	105300	751849170	15830	15830	15830	15830	99
565	20231017	105200	750282000	15830	15820	15830	15820	111
566	20231017	105100	748525670	15830	15830	15830	15830	36
567	20231017	105000	747955790	15820	15820	15820	15820	11
568	20231017	104900	747781770	15830	15820	15830	15820	141
569	20231017	104800	745549800	15820	15800	15820	15800	71
570	20231017	104700	744426800	15780	15780	15780	15770	132
571	20231017	104600	742344030	15780	15780	15780	15780	128
572	20231017	104500	740324190	15770	15770	15770	15770	11
573	20231017	104400	740150720	15760	15760	15760	15760	570
574	20231017	104300	731167520	15750	15750	15750	15750	6
575	20231017	104200	731073020	15750	15750	15750	15750	15
576	20231017	104100	730836770	15750	15760	15770	15740	144
577	20231017	104000	728568510	15760	15770	15770	15760	10
578	20231017	103900	728410820	15770	15710	15780	15710	2148
579	20231017	103800	694583670	15710	15740	15740	15710	1102
580	20231017	103700	677257780	15780	15760	15780	15760	136
581	20231017	103600	675113180	15760	15700	15760	15670	260
582	20231017	103500	671031910	15720	15730	15730	15720	199
583	20231017	103400	667901660	15740	15830	15830	15740	570
584	20231017	103300	658908830	15830	15830	15830	15830	156
585	20231017	103200	656439350	15830	15830	15830	15830	101
586	20231017	103100	654840520	15830	15840	15840	15830	122
587	20231017	103000	652908640	15830	15830	15830	15830	0
588	20231017	102900	652908640	15830	15840	15850	15830	75
589	20231017	102800	651720830	15850	15830	15850	15830	213
590	20231017	102700	648346890	15820	15820	15820	15820	17
591	20231017	102600	648077950	15820	15820	15820	15820	101
592	20231017	102500	646480130	15820	15820	15830	15820	160
593	20231017	102400	643948200	15820	15790	15820	15790	642
594	20231017	102300	633810730	15790	15790	15790	15790	10
595	20231017	102200	633652830	15790	15790	15790	15790	80
596	20231017	102100	632389630	15790	15790	15790	15790	37
597	20231017	102000	631805400	15780	15780	15780	15780	0
598	20231017	101900	631805400	15780	15780	15780	15780	109
599	20231017	101800	630085380	15760	15760	15760	15760	0
600	20231017	101700	630085380	15760	15780	15780	15760	308
601	20231017	101600	625226950	15780	15770	15780	15770	108
602	20231017	101500	623522910	15780	15760	15780	15760	155
603	20231017	101400	621077760	15750	15750	15750	15750	0
604	20231017	101300	621077760	15750	15760	15770	15750	179
605	20231017	101200	618257030	15770	15770	15770	15770	0
606	20231017	101100	618257030	15770	15770	15770	15770	181
607	20231017	101000	615402660	15760	15700	15760	15700	1282
608	20231017	100900	595272710	15700	15700	15700	15700	42
609	20231017	100800	594613310	15700	15700	15700	15700	109
610	20231017	100700	592902010	15700	15700	15700	15700	1
611	20231017	100600	592886310	15690	15700	15700	15690	84
612	20231017	100500	591567520	15700	15700	15700	15700	1
613	20231017	100400	591551820	15710	15710	15720	15710	914
614	20231017	100300	577192700	15730	15730	15730	15730	41
615	20231017	100200	576547770	15710	15710	15710	15710	0
616	20231017	100100	576547770	15710	15740	15740	15710	273
617	20231017	100000	572253710	15740	15740	15740	15740	1
618	20231017	095900	572237970	15710	15630	15710	15630	723
619	20231017	095800	560899840	15630	15630	15630	15630	41
620	20231017	095700	560259010	15610	15610	15610	15610	0
621	20231017	095600	560259010	15610	15630	15630	15610	46
622	20231017	095500	559540170	15620	15690	15690	15620	1179
623	20231017	095400	541096860	15720	15720	15720	15720	10
624	20231017	095300	540939660	15720	15700	15720	15690	350
625	20231017	095200	535444200	15710	15710	15710	15710	102
626	20231017	095100	533841780	15720	15730	15730	15720	293
627	20231017	095000	529235360	15730	15750	15750	15730	1073
628	20231017	094900	512338370	15750	15750	15750	15750	9
629	20231017	094800	512196620	15750	15740	15750	15740	501
630	20231017	094700	504306460	15740	15740	15740	15720	66
631	20231017	094600	503268870	15740	15750	15750	15740	150
632	20231017	094500	500907840	15740	15740	15750	15740	225
633	20231017	094400	497364430	15730	15770	15770	15730	670
634	20231017	094300	486815730	15790	15760	15790	15760	62
635	20231017	094200	485837200	15760	15760	15760	15760	2
636	20231017	094100	485805680	15750	15780	15800	15750	104
637	20231017	094000	484166150	15770	15760	15770	15750	364
638	20231017	093900	478428060	15750	15750	15750	15750	0
639	20231017	093800	478428060	15750	15760	15760	15750	272
640	20231017	093700	474143920	15750	15750	15750	15750	52
641	20231017	093600	473324920	15750	15790	15790	15750	683
642	20231017	093500	462559820	15790	15830	15830	15790	335
643	20231017	093400	457264290	15840	15820	15850	15820	174
644	20231017	093300	454508060	15820	15830	15830	15820	83
645	20231017	093200	453194280	15830	15860	15880	15830	615
646	20231017	093100	443447350	15870	15880	15880	15870	138
647	20231017	093000	441256160	15880	15880	15880	15880	103
648	20231017	092900	439620520	15880	15920	15920	15880	742
649	20231017	092800	427824450	15920	15920	15920	15920	164
650	20231017	092700	425213570	15920	15890	15920	15890	1485
651	20231017	092600	401598550	15890	15870	15890	15870	200
652	20231017	092500	398424300	15870	15880	15880	15870	815
653	20231017	092400	385486410	15880	15890	15890	15880	551
654	20231017	092300	376735270	15880	15890	15890	15870	534
655	20231017	092200	368255910	15890	15860	15890	15860	909
656	20231017	092100	353824180	15860	15860	15860	15860	64
657	20231017	092000	352809140	15860	15880	15890	15830	1704
658	20231017	091900	325759970	15880	15840	15880	15830	1170
659	20231017	091800	307210310	15860	15880	15900	15860	1698
660	20231017	091700	280234400	15870	15820	15870	15820	5778
661	20231017	091600	188701880	15820	15820	15820	15820	1
662	20231017	091500	188686060	15820	15830	15830	15820	13
663	20231017	091400	188480300	15830	15790	15830	15790	2681
664	20231017	091300	146085590	15790	15810	15810	15790	115
665	20231017	091200	144268360	15820	15810	15820	15810	361
666	20231017	091100	138559940	15810	15740	15810	15720	325
667	20231017	091000	133423760	15820	15740	15820	15700	980
668	20231017	090900	117961720	15730	15740	15750	15730	1426
669	20231017	090800	95515510	15740	15720	15750	15700	1071
670	20231017	090700	78666930	15750	15760	15760	15750	149
671	20231017	090600	76319430	15790	15810	15810	15790	708
672	20231017	090500	65138060	15820	15790	15830	15790	746
673	20231017	090400	53334840	15790	15700	15860	15700	2447
674	20231017	090300	14704840	15700	15630	15700	15630	558
675	20231017	090200	5966040	15640	15690	15690	15640	274
676	20231017	090100	1676670	15660	15670	15690	15660	81
677	20231017	090000	406960	15670	15650	15670	15650	26