KissMeData/091580/min/candle-20231016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231016	194600	1002073340	15870	15870	15870	15870	2011
3	20231016	194500	1002073340	15870	15870	15870	15870	0
4	20231016	194400	1002073340	15870	15870	15870	15870	0
5	20231016	194300	1002073340	15870	15870	15870	15870	0
6	20231016	194200	1002073340	15870	15870	15870	15870	0
7	20231016	194100	1002073340	15870	15870	15870	15870	0
8	20231016	194000	1002073340	15870	15870	15870	15870	0
9	20231016	193900	1002073340	15870	15870	15870	15870	0
10	20231016	193800	1002073340	15870	15870	15870	15870	0
11	20231016	193700	1002073340	15870	15870	15870	15870	0
12	20231016	193600	1002073340	15870	15870	15870	15870	0
13	20231016	193500	1002073340	15870	15870	15870	15870	0
14	20231016	193400	1002073340	15870	15870	15870	15870	0
15	20231016	193300	1002073340	15870	15870	15870	15870	0
16	20231016	193200	1002073340	15870	15870	15870	15870	0
17	20231016	193100	1002073340	15870	15870	15870	15870	0
18	20231016	193000	1002073340	15870	15870	15870	15870	0
19	20231016	192900	1002073340	15870	15870	15870	15870	0
20	20231016	192800	1002073340	15870	15870	15870	15870	0
21	20231016	192700	1002073340	15870	15870	15870	15870	0
22	20231016	192600	1002073340	15870	15870	15870	15870	0
23	20231016	192500	1002073340	15870	15870	15870	15870	0
24	20231016	192400	1002073340	15870	15870	15870	15870	0
25	20231016	192300	1002073340	15870	15870	15870	15870	0
26	20231016	192200	1002073340	15870	15870	15870	15870	0
27	20231016	192100	1002073340	15870	15870	15870	15870	0
28	20231016	192000	1002073340	15870	15870	15870	15870	0
29	20231016	191900	1002073340	15870	15870	15870	15870	0
30	20231016	191800	1002073340	15870	15870	15870	15870	0
31	20231016	191700	1002073340	15870	15870	15870	15870	0
32	20231016	191600	1002073340	15870	15870	15870	15870	2011
33	20231016	191500	1002073340	15870	15870	15870	15870	0
34	20231016	191400	1002073340	15870	15870	15870	15870	0
35	20231016	191300	1002073340	15870	15870	15870	15870	0
36	20231016	191200	1002073340	15870	15870	15870	15870	0
37	20231016	191100	1002073340	15870	15870	15870	15870	0
38	20231016	191000	1002073340	15870	15870	15870	15870	0
39	20231016	190900	1002073340	15870	15870	15870	15870	0
40	20231016	190800	1002073340	15870	15870	15870	15870	0
41	20231016	190700	1002073340	15870	15870	15870	15870	0
42	20231016	190600	1002073340	15870	15870	15870	15870	0
43	20231016	190500	1002073340	15870	15870	15870	15870	0
44	20231016	190400	1002073340	15870	15870	15870	15870	0
45	20231016	190300	1002073340	15870	15870	15870	15870	0
46	20231016	190200	1002073340	15870	15870	15870	15870	0
47	20231016	190100	1002073340	15870	15870	15870	15870	0
48	20231016	190000	1002073340	15870	15870	15870	15870	0
49	20231016	185900	1002073340	15870	15870	15870	15870	0
50	20231016	185800	1002073340	15870	15870	15870	15870	0
51	20231016	185700	1002073340	15870	15870	15870	15870	0
52	20231016	185600	1002073340	15870	15870	15870	15870	0
53	20231016	185500	1002073340	15870	15870	15870	15870	0
54	20231016	185400	1002073340	15870	15870	15870	15870	0
55	20231016	185300	1002073340	15870	15870	15870	15870	0
56	20231016	185200	1002073340	15870	15870	15870	15870	0
57	20231016	185100	1002073340	15870	15870	15870	15870	0
58	20231016	185000	1002073340	15870	15870	15870	15870	0
59	20231016	184900	1002073340	15870	15870	15870	15870	0
60	20231016	184800	1002073340	15870	15870	15870	15870	0
61	20231016	184700	1002073340	15870	15870	15870	15870	0
62	20231016	184600	1002073340	15870	15870	15870	15870	2011
63	20231016	184500	1002073340	15870	15870	15870	15870	0
64	20231016	184400	1002073340	15870	15870	15870	15870	0
65	20231016	184300	1002073340	15870	15870	15870	15870	0
66	20231016	184200	1002073340	15870	15870	15870	15870	0
67	20231016	184100	1002073340	15870	15870	15870	15870	0
68	20231016	184000	1002073340	15870	15870	15870	15870	0
69	20231016	183900	1002073340	15870	15870	15870	15870	0
70	20231016	183800	1002073340	15870	15870	15870	15870	0
71	20231016	183700	1002073340	15870	15870	15870	15870	0
72	20231016	183600	1002073340	15870	15870	15870	15870	0
73	20231016	183500	1002073340	15870	15870	15870	15870	0
74	20231016	183400	1002073340	15870	15870	15870	15870	0
75	20231016	183300	1002073340	15870	15870	15870	15870	0
76	20231016	183200	1002073340	15870	15870	15870	15870	0
77	20231016	183100	1002073340	15870	15870	15870	15870	0
78	20231016	183000	1002073340	15870	15870	15870	15870	0
79	20231016	182900	1002073340	15870	15870	15870	15870	0
80	20231016	182800	1002073340	15870	15870	15870	15870	0
81	20231016	182700	1002073340	15870	15870	15870	15870	0
82	20231016	182600	1002073340	15870	15870	15870	15870	0
83	20231016	182500	1002073340	15870	15870	15870	15870	0
84	20231016	182400	1002073340	15870	15870	15870	15870	0
85	20231016	182300	1002073340	15870	15870	15870	15870	0
86	20231016	182200	1002073340	15870	15870	15870	15870	0
87	20231016	182100	1002073340	15870	15870	15870	15870	0
88	20231016	182000	1002073340	15870	15870	15870	15870	0
89	20231016	181900	1002073340	15870	15870	15870	15870	0
90	20231016	181800	1002073340	15870	15870	15870	15870	0
91	20231016	181700	1002073340	15870	15870	15870	15870	0
92	20231016	181600	1002073340	15870	15870	15870	15870	2011
93	20231016	181500	1002073340	15870	15870	15870	15870	0
94	20231016	181400	1002073340	15870	15870	15870	15870	0
95	20231016	181300	1002073340	15870	15870	15870	15870	0
96	20231016	181200	1002073340	15870	15870	15870	15870	0
97	20231016	181100	1002073340	15870	15870	15870	15870	0
98	20231016	181000	1002073340	15870	15870	15870	15870	0
99	20231016	180900	1002073340	15870	15870	15870	15870	0
100	20231016	180800	1002073340	15870	15870	15870	15870	0
101	20231016	180700	1002073340	15870	15870	15870	15870	0
102	20231016	180600	1002073340	15870	15870	15870	15870	0
103	20231016	180500	1002073340	15870	15870	15870	15870	0
104	20231016	180400	1002073340	15870	15870	15870	15870	0
105	20231016	180300	1002073340	15870	15870	15870	15870	0
106	20231016	180200	1002073340	15870	15870	15870	15870	0
107	20231016	180100	1002073340	15870	15870	15870	15870	0
108	20231016	180000	1002073340	15870	15870	15870	15870	0
109	20231016	175900	1002073340	15870	15870	15870	15870	0
110	20231016	175800	1002073340	15870	15870	15870	15870	0
111	20231016	175700	1002073340	15870	15870	15870	15870	0
112	20231016	175600	1002073340	15870	15870	15870	15870	0
113	20231016	175500	1002073340	15870	15870	15870	15870	0
114	20231016	175400	1002073340	15870	15870	15870	15870	0
115	20231016	175300	1002073340	15870	15870	15870	15870	0
116	20231016	175200	1002073340	15870	15870	15870	15870	0
117	20231016	175100	1002073340	15870	15870	15870	15870	0
118	20231016	175000	1002073340	15870	15870	15870	15870	0
119	20231016	174900	1002073340	15870	15870	15870	15870	0
120	20231016	174800	1002073340	15870	15870	15870	15870	0
121	20231016	174700	1002073340	15870	15870	15870	15870	0
122	20231016	174600	1002073340	15870	15870	15870	15870	2011
123	20231016	174500	1002073340	15870	15870	15870	15870	0
124	20231016	174400	1002073340	15870	15870	15870	15870	0
125	20231016	174300	1002073340	15870	15870	15870	15870	0
126	20231016	174200	1002073340	15870	15870	15870	15870	0
127	20231016	174100	1002073340	15870	15870	15870	15870	0
128	20231016	174000	1002073340	15870	15870	15870	15870	0
129	20231016	173900	1002073340	15870	15870	15870	15870	0
130	20231016	173800	1002073340	15870	15870	15870	15870	0
131	20231016	173700	1002073340	15870	15870	15870	15870	0
132	20231016	173600	1002073340	15870	15870	15870	15870	0
133	20231016	173500	1002073340	15870	15870	15870	15870	0
134	20231016	173400	1002073340	15870	15870	15870	15870	0
135	20231016	173300	1002073340	15870	15870	15870	15870	0
136	20231016	173200	1002073340	15870	15870	15870	15870	0
137	20231016	173100	1002073340	15870	15870	15870	15870	0
138	20231016	173000	1002073340	15870	15870	15870	15870	0
139	20231016	172900	1002073340	15870	15870	15870	15870	0
140	20231016	172800	1002073340	15870	15870	15870	15870	0
141	20231016	172700	1002073340	15870	15870	15870	15870	0
142	20231016	172600	1002073340	15870	15870	15870	15870	0
143	20231016	172500	1002073340	15870	15870	15870	15870	0
144	20231016	172400	1002073340	15870	15870	15870	15870	0
145	20231016	172300	1002073340	15870	15870	15870	15870	0
146	20231016	172200	1002073340	15870	15870	15870	15870	0
147	20231016	172100	1002073340	15870	15870	15870	15870	0
148	20231016	172000	1002073340	15870	15870	15870	15870	0
149	20231016	171900	1002073340	15870	15870	15870	15870	0
150	20231016	171800	1002073340	15870	15870	15870	15870	0
151	20231016	171700	1002073340	15870	15870	15870	15870	0
152	20231016	171600	1002073340	15870	15870	15870	15870	2011
153	20231016	171500	1002073340	15870	15870	15870	15870	0
154	20231016	171400	1002073340	15870	15870	15870	15870	0
155	20231016	171300	1002073340	15870	15870	15870	15870	0
156	20231016	171200	1002073340	15870	15870	15870	15870	0
157	20231016	171100	1002073340	15870	15870	15870	15870	0
158	20231016	171000	1002073340	15870	15870	15870	15870	0
159	20231016	170900	1002073340	15870	15870	15870	15870	0
160	20231016	170800	1002073340	15870	15870	15870	15870	0
161	20231016	170700	1002073340	15870	15870	15870	15870	0
162	20231016	170600	1002073340	15870	15870	15870	15870	0
163	20231016	170500	1002073340	15870	15870	15870	15870	0
164	20231016	170400	1002073340	15870	15870	15870	15870	0
165	20231016	170300	1002073340	15870	15870	15870	15870	0
166	20231016	170200	1002073340	15870	15870	15870	15870	0
167	20231016	170100	1002073340	15870	15870	15870	15870	0
168	20231016	170000	1002073340	15870	15870	15870	15870	0
169	20231016	165900	1002073340	15870	15870	15870	15870	0
170	20231016	165800	1002073340	15870	15870	15870	15870	0
171	20231016	165700	1002073340	15870	15870	15870	15870	0
172	20231016	165600	1002073340	15870	15870	15870	15870	0
173	20231016	165500	1002073340	15870	15870	15870	15870	0
174	20231016	165400	1002073340	15870	15870	15870	15870	0
175	20231016	165300	1002073340	15870	15870	15870	15870	0
176	20231016	165200	1002073340	15870	15870	15870	15870	0
177	20231016	165100	1002073340	15870	15870	15870	15870	0
178	20231016	165000	1002073340	15870	15870	15870	15870	0
179	20231016	164900	1002073340	15870	15870	15870	15870	0
180	20231016	164800	1002073340	15870	15870	15870	15870	0
181	20231016	164700	1002073340	15870	15870	15870	15870	0
182	20231016	164600	1002073340	15870	15870	15870	15870	2011
183	20231016	164500	1002073340	15870	15870	15870	15870	0
184	20231016	164400	1002073340	15870	15870	15870	15870	0
185	20231016	164300	1002073340	15870	15870	15870	15870	0
186	20231016	164200	1002073340	15870	15870	15870	15870	0
187	20231016	164100	1002073340	15870	15870	15870	15870	0
188	20231016	164000	1002073340	15870	15870	15870	15870	0
189	20231016	163900	1002073340	15870	15870	15870	15870	0
190	20231016	163800	1002073340	15870	15870	15870	15870	0
191	20231016	163700	1002073340	15870	15870	15870	15870	0
192	20231016	163600	1002073340	15870	15870	15870	15870	0
193	20231016	163500	1002073340	15870	15870	15870	15870	0
194	20231016	163400	1002073340	15870	15870	15870	15870	0
195	20231016	163300	1002073340	15870	15870	15870	15870	0
196	20231016	163200	1002073340	15870	15870	15870	15870	0
197	20231016	163100	1002073340	15870	15870	15870	15870	0
198	20231016	163000	1002073340	15870	15870	15870	15870	0
199	20231016	162900	1002073340	15870	15870	15870	15870	0
200	20231016	162800	1002073340	15870	15870	15870	15870	0
201	20231016	162700	1002073340	15870	15870	15870	15870	0
202	20231016	162600	1002073340	15870	15870	15870	15870	0
203	20231016	162500	1002073340	15870	15870	15870	15870	0
204	20231016	162400	1002073340	15870	15870	15870	15870	0
205	20231016	162300	1002073340	15870	15870	15870	15870	0
206	20231016	162200	1002073340	15870	15870	15870	15870	0
207	20231016	162100	1002073340	15870	15870	15870	15870	0
208	20231016	162000	1002073340	15870	15870	15870	15870	0
209	20231016	161900	1002073340	15870	15870	15870	15870	0
210	20231016	161800	1002073340	15870	15870	15870	15870	0
211	20231016	161700	1002073340	15870	15870	15870	15870	0
212	20231016	161600	1002073340	15870	15870	15870	15870	2011
213	20231016	161500	1002073340	15870	15870	15870	15870	0
214	20231016	161400	1002073340	15870	15870	15870	15870	0
215	20231016	161300	1002073340	15870	15870	15870	15870	0
216	20231016	161200	1002073340	15870	15870	15870	15870	0
217	20231016	161100	1002073340	15870	15870	15870	15870	0
218	20231016	161000	1002073340	15870	15870	15870	15870	0
219	20231016	160900	1002073340	15870	15870	15870	15870	0
220	20231016	160800	1002073340	15870	15870	15870	15870	0
221	20231016	160700	1002073340	15870	15870	15870	15870	0
222	20231016	160600	1002073340	15870	15870	15870	15870	0
223	20231016	160500	1002073340	15870	15870	15870	15870	0
224	20231016	160400	1002073340	15870	15870	15870	15870	0
225	20231016	160300	1002073340	15870	15870	15870	15870	0
226	20231016	160200	1002073340	15870	15870	15870	15870	0
227	20231016	160100	1002073340	15870	15870	15870	15870	0
228	20231016	160000	1002073340	15870	15870	15870	15870	0
229	20231016	155900	1002073340	15870	15870	15870	15870	0
230	20231016	155800	1002073340	15870	15870	15870	15870	0
231	20231016	155700	1002073340	15870	15870	15870	15870	0
232	20231016	155600	1002073340	15870	15870	15870	15870	0
233	20231016	155500	1002073340	15870	15870	15870	15870	0
234	20231016	155400	1002073340	15870	15870	15870	15870	0
235	20231016	155300	1002073340	15870	15870	15870	15870	0
236	20231016	155200	1002073340	15870	15870	15870	15870	0
237	20231016	155100	1002073340	15870	15870	15870	15870	0
238	20231016	155000	1002073340	15870	15870	15870	15870	0
239	20231016	154900	1002073340	15870	15870	15870	15870	0
240	20231016	154800	1002073340	15870	15870	15870	15870	0
241	20231016	154700	1002073340	15870	15870	15870	15870	0
242	20231016	154600	1002073340	15870	15870	15870	15870	2011
243	20231016	154500	1002073340	15870	15870	15870	15870	0
244	20231016	154400	1002073340	15870	15870	15870	15870	0
245	20231016	154300	1002073340	15870	15870	15870	15870	0
246	20231016	154200	1002073340	15870	15870	15870	15870	0
247	20231016	154100	1002073340	15870	15870	15870	15870	0
248	20231016	154000	1002073340	15870	15870	15870	15870	0
249	20231016	153900	1002073340	15870	15870	15870	15870	0
250	20231016	153800	1002073340	15870	15870	15870	15870	0
251	20231016	153700	1002073340	15870	15870	15870	15870	0
252	20231016	153600	1002073340	15870	15870	15870	15870	0
253	20231016	153500	1002073340	15870	15870	15870	15870	0
254	20231016	153400	1002073340	15870	15870	15870	15870	0
255	20231016	153300	1002073340	15870	15870	15870	15870	0
256	20231016	153200	1002073340	15870	15870	15870	15870	0
257	20231016	153100	1002073340	15870	15870	15870	15870	0
258	20231016	153000	1002073340	15870	15870	15870	15870	2011
259	20231016	152900	970158770	15860	15860	15860	15860	0
260	20231016	152800	970158770	15860	15860	15860	15860	0
261	20231016	152700	970158770	15860	15860	15860	15860	0
262	20231016	152600	970158770	15860	15860	15860	15860	0
263	20231016	152500	970158770	15860	15860	15860	15860	0
264	20231016	152400	970158770	15860	15860	15860	15860	0
265	20231016	152300	970158770	15860	15860	15860	15860	0
266	20231016	152200	970158770	15860	15860	15860	15860	0
267	20231016	152100	970158770	15860	15860	15860	15860	0
268	20231016	152000	970158770	15860	15860	15860	15860	0
269	20231016	151900	970158770	15860	15830	15860	15820	1282
270	20231016	151800	949862010	15820	15830	15830	15820	35
271	20231016	151700	949307990	15830	15780	15830	15750	644
272	20231016	151600	939143670	15830	15820	15830	15820	2
273	20231016	151500	939112020	15830	15830	15830	15830	1
274	20231016	151400	939096190	15770	15810	15810	15770	520
275	20231016	151300	930888700	15820	15820	15820	15820	0
276	20231016	151200	930888700	15820	15830	15830	15820	2
277	20231016	151100	930857050	15820	15820	15820	15810	7
278	20231016	151000	930746350	15820	15820	15830	15820	13
279	20231016	150900	930540600	15810	15830	15830	15780	264
280	20231016	150800	926361550	15780	15780	15830	15780	5
281	20231016	150700	926282600	15790	15830	15830	15790	3
282	20231016	150600	926235150	15770	15750	15830	15750	321
283	20231016	150500	921158560	15810	15730	15810	15730	100
284	20231016	150400	919580130	15800	15790	15800	15740	297
285	20231016	150300	914890120	15790	15730	15790	15730	35
286	20231016	150200	914338460	15730	15730	15780	15730	61
287	20231016	150100	913378830	15730	15740	15740	15730	3
288	20231016	150000	913331630	15730	15740	15740	15730	23
289	20231016	145900	912969710	15740	15740	15750	15740	724
290	20231016	145800	901569760	15740	15730	15740	15720	7
291	20231016	145700	901459620	15750	15740	15750	15740	6
292	20231016	145600	901365150	15720	15750	15750	15720	7
293	20231016	145500	901255020	15750	15750	15750	15750	46
294	20231016	145400	900530520	15750	15750	15800	15750	115
295	20231016	145300	898719220	15800	15760	15800	15750	83
296	20231016	145200	897411840	15800	15710	15800	15710	95
297	20231016	145100	895914350	15740	15720	15740	15720	394
298	20231016	145000	889716820	15710	15710	15710	15710	1
299	20231016	144900	889701110	15710	15740	15740	15710	28
300	20231016	144800	889260840	15740	15730	15740	15730	237
301	20231016	144700	885530480	15710	15720	15730	15710	121
302	20231016	144600	883627320	15720	15730	15730	15720	47
303	20231016	144500	882888470	15730	15730	15730	15730	1
304	20231016	144400	882872740	15720	15700	15720	15700	282
305	20231016	144300	878441980	15710	15710	15710	15710	1
306	20231016	144200	878426270	15710	15710	15710	15710	1
307	20231016	144100	878410560	15710	15680	15720	15680	9
308	20231016	144000	878269340	15710	15690	15710	15690	220
309	20231016	143900	874817340	15690	15700	15700	15690	59
310	20231016	143800	873891530	15680	15680	15680	15680	11
311	20231016	143700	873719050	15680	15680	15680	15680	20
312	20231016	143600	873405450	15720	15690	15720	15680	25
313	20231016	143500	873013310	15720	15720	15720	15680	67
314	20231016	143400	871960450	15720	15680	15720	15680	15
315	20231016	143300	871725210	15730	15730	15730	15680	18
316	20231016	143200	871442870	15690	15730	15730	15690	43
317	20231016	143100	870767820	15680	15680	15680	15680	25
318	20231016	143000	870375820	15680	15700	15700	15680	39
319	20231016	142900	869763660	15700	15700	15700	15700	0
320	20231016	142800	869763660	15700	15690	15700	15670	4616
321	20231016	142700	797427840	15700	15710	15710	15700	1291
322	20231016	142600	777159040	15710	15760	15760	15710	415
323	20231016	142500	770637670	15770	15770	15770	15770	0
324	20231016	142400	770637670	15770	15760	15770	15760	3
325	20231016	142300	770590380	15730	15730	15730	15730	3
326	20231016	142200	770543190	15770	15740	15770	15740	11
327	20231016	142100	770370020	15750	15780	15780	15750	23
328	20231016	142000	770007710	15780	15780	15780	15780	1
329	20231016	141900	769991930	15800	15780	15800	15780	2
330	20231016	141800	769960350	15790	15790	15800	15790	9
331	20231016	141700	769818210	15760	15760	15760	15760	19
332	20231016	141600	769518770	15810	15810	15810	15810	0
333	20231016	141500	769518770	15810	15820	15820	15760	3
334	20231016	141400	769471380	15780	15780	15780	15780	0
335	20231016	141300	769471380	15780	15780	15780	15780	0
336	20231016	141200	769471380	15780	15780	15780	15780	36
337	20231016	141100	768903300	15850	15850	15850	15850	0
338	20231016	141000	768903300	15850	15850	15850	15850	1
339	20231016	140900	768887450	15860	15860	15860	15860	0
340	20231016	140800	768887450	15860	15860	15860	15860	4
341	20231016	140700	768824010	15850	15850	15850	15850	0
342	20231016	140600	768824010	15850	15850	15850	15850	200
343	20231016	140500	765654010	15840	15810	15840	15810	55
344	20231016	140400	764782870	15800	15790	15800	15790	278
345	20231016	140300	760390490	15790	15720	15790	15720	7
346	20231016	140200	760280380	15770	15730	15770	15730	2068
347	20231016	140100	727722900	15710	15730	15730	15710	7
348	20231016	140000	727612910	15710	15710	15710	15710	12
349	20231016	135900	727424390	15730	15730	15730	15730	2
350	20231016	135800	727392930	15730	15730	15730	15700	1019
351	20231016	135700	711388180	15740	15740	15740	15740	0
352	20231016	135600	711388180	15740	15740	15740	15740	0
353	20231016	135500	711388180	15740	15740	15740	15740	31
354	20231016	135400	710900240	15740	15740	15740	15740	0
355	20231016	135300	710900240	15740	15740	15740	15740	0
356	20231016	135200	710900240	15740	15740	15740	15740	7
357	20231016	135100	710790060	15740	15750	15750	15740	16
358	20231016	135000	710538090	15750	15750	15750	15750	8
359	20231016	134900	710412090	15760	15760	15760	15760	30
360	20231016	134800	709939290	15750	15760	15760	15750	391
361	20231016	134700	703780220	15760	15760	15760	15760	11
362	20231016	134600	703606860	15760	15760	15760	15760	2
363	20231016	134500	703575340	15770	15770	15770	15770	0
364	20231016	134400	703575340	15770	15780	15780	15770	4
365	20231016	134300	703512250	15790	15790	15790	15790	0
366	20231016	134200	703512250	15790	15790	15790	15790	2
367	20231016	134100	703480670	15790	15790	15790	15790	0
368	20231016	134000	703480670	15790	15790	15790	15790	0
369	20231016	133900	703480670	15790	15790	15790	15790	0
370	20231016	133800	703480670	15790	15790	15790	15790	0
371	20231016	133700	703480670	15790	15790	15790	15790	0
372	20231016	133600	703480670	15790	15790	15790	15790	0
373	20231016	133500	703480670	15790	15790	15790	15790	1
374	20231016	133400	703464880	15720	15720	15720	15720	0
375	20231016	133300	703464880	15720	15720	15720	15720	0
376	20231016	133200	703464880	15720	15720	15720	15720	0
377	20231016	133100	703464880	15720	15720	15720	15720	45
378	20231016	133000	702757480	15710	15710	15710	15710	0
379	20231016	132900	702757480	15710	15750	15750	15710	1000
380	20231016	132800	687029880	15800	15800	15800	15800	0
381	20231016	132700	687029880	15800	15800	15800	15800	0
382	20231016	132600	687029880	15800	15800	15800	15800	806
383	20231016	132500	674295080	15810	15850	15850	15810	4
384	20231016	132400	674231800	15810	15820	15820	15810	19
385	20231016	132300	673931240	15820	15820	15820	15820	0
386	20231016	132200	673931240	15820	15820	15820	15820	46
387	20231016	132100	673203520	15820	15850	15850	15820	21
388	20231016	132000	672871210	15850	15830	15850	15820	141
389	20231016	131900	670637150	15850	15840	15850	15810	360
390	20231016	131800	664934740	15750	15820	15830	15750	320
391	20231016	131700	659870810	15870	15760	15870	15760	208
392	20231016	131600	656573580	15870	15870	15870	15870	0
393	20231016	131500	656573580	15870	15750	15870	15750	440
394	20231016	131400	649607870	15750	15780	15780	15750	225
395	20231016	131300	646057610	15780	15800	15800	15780	2
396	20231016	131200	646026030	15800	15800	15800	15800	4
397	20231016	131100	645962830	15800	15800	15800	15800	104
398	20231016	131000	644319630	15800	15810	15810	15800	14
399	20231016	130900	644098300	15850	15850	15860	15810	323
400	20231016	130800	638977190	15860	15800	15860	15800	6
401	20231016	130700	638882330	15860	15780	15860	15780	352
402	20231016	130600	633306110	15800	15780	15800	15780	326
403	20231016	130500	628155980	15780	15760	15800	15760	152
404	20231016	130400	625754630	15750	15720	15750	15720	67
405	20231016	130300	624700970	15750	15730	15750	15730	487
406	20231016	130200	617030910	15750	15710	15750	15710	615
407	20231016	130100	607345140	15750	15750	15750	15750	1
408	20231016	130000	607329390	15740	15720	15740	15720	523
409	20231016	125900	599104560	15710	15710	15710	15710	0
410	20231016	125800	599104560	15710	15710	15710	15710	4
411	20231016	125700	599041720	15710	15710	15710	15710	0
412	20231016	125600	599041720	15710	15710	15710	15710	1
413	20231016	125500	599026010	15710	15710	15710	15710	1
414	20231016	125400	599010300	15720	15720	15720	15720	0
415	20231016	125300	599010300	15720	15720	15720	15720	0
416	20231016	125200	599010300	15720	15710	15720	15710	63
417	20231016	125100	598020550	15710	15680	15710	15680	216
418	20231016	125000	594631060	15650	15650	15650	15650	300
419	20231016	124900	589936060	15650	15650	15650	15650	12
420	20231016	124800	589748260	15620	15630	15630	15620	1000
421	20231016	124700	574124040	15620	15620	15620	15620	0
422	20231016	124600	574124040	15620	15630	15630	15620	50
423	20231016	124500	573343030	15620	15670	15670	15620	100
424	20231016	124400	571780380	15690	15690	15690	15690	0
425	20231016	124300	571780380	15690	15690	15690	15690	0
426	20231016	124200	571780380	15690	15690	15690	15690	116
427	20231016	124100	569960340	15690	15690	15690	15690	0
428	20231016	124000	569960340	15690	15690	15690	15690	0
429	20231016	123900	569960340	15690	15690	15690	15690	1
430	20231016	123800	569944650	15670	15670	15670	15670	11
431	20231016	123700	569772280	15670	15670	15670	15670	13
432	20231016	123600	569568570	15670	15670	15670	15670	13
433	20231016	123500	569364860	15690	15690	15690	15670	80
434	20231016	123400	568110640	15690	15690	15690	15690	0
435	20231016	123300	568110640	15690	15690	15690	15690	40
436	20231016	123200	567483040	15680	15670	15680	15670	201
437	20231016	123100	564331370	15670	15650	15670	15650	20
438	20231016	123000	564018050	15640	15640	15640	15640	221
439	20231016	122900	560561610	15640	15640	15640	15640	300
440	20231016	122800	555869610	15600	15650	15650	15600	17
441	20231016	122700	555604060	15600	15600	15600	15600	0
442	20231016	122600	555604060	15600	15600	15600	15600	0
443	20231016	122500	555604060	15600	15600	15600	15600	0
444	20231016	122400	555604060	15600	15600	15600	15600	0
445	20231016	122300	555604060	15600	15580	15600	15580	208
446	20231016	122200	552359280	15580	15580	15580	15580	3
447	20231016	122100	552312540	15580	15600	15600	15580	80
448	20231016	122000	551064600	15590	15590	15590	15590	3
449	20231016	121900	551017830	15580	15580	15580	15580	4
450	20231016	121800	550955510	15590	15580	15590	15580	76
451	20231016	121700	549770710	15580	15590	15590	15580	56
452	20231016	121600	548897730	15580	15580	15580	15580	0
453	20231016	121500	548897730	15580	15580	15580	15580	0
454	20231016	121400	548897730	15580	15580	15580	15580	16
455	20231016	121300	548648450	15580	15580	15580	15580	35
456	20231016	121200	548103150	15570	15580	15580	15570	402
457	20231016	121100	541840000	15580	15580	15580	15580	2
458	20231016	121000	541808840	15580	15580	15580	15580	2
459	20231016	120900	541777680	15570	15560	15570	15560	112
460	20231016	120800	540034540	15560	15560	15560	15560	1
461	20231016	120700	540018980	15570	15560	15570	15560	354
462	20231016	120600	534507220	15570	15570	15570	15570	46
463	20231016	120500	533791000	15540	15550	15550	15540	571
464	20231016	120400	524916750	15540	15540	15540	15540	0
465	20231016	120300	524916750	15540	15560	15560	15540	214
466	20231016	120200	521588350	15570	15570	15570	15570	3
467	20231016	120100	521541640	15570	15570	15570	15570	0
468	20231016	120000	521541640	15570	15570	15570	15570	1
469	20231016	115900	521526070	15560	15560	15560	15560	32
470	20231016	115800	521028150	15570	15590	15590	15570	541
471	20231016	115700	512601440	15600	15600	15600	15600	647
472	20231016	115600	502508240	15600	15620	15620	15600	62
473	20231016	115500	501540320	15620	15620	15620	15620	1
474	20231016	115400	501524700	15620	15620	15620	15620	0
475	20231016	115300	501524700	15620	15620	15620	15620	0
476	20231016	115200	501524700	15620	15620	15620	15620	2
477	20231016	115100	501493460	15620	15620	15620	15620	1
478	20231016	115000	501477840	15610	15610	15610	15610	14
479	20231016	114900	501259300	15620	15630	15630	15620	7
480	20231016	114800	501149920	15610	15620	15620	15610	21
481	20231016	114700	500822080	15620	15620	15620	15620	19
482	20231016	114600	500525300	15630	15630	15630	15630	516
483	20231016	114500	492460220	15640	15640	15640	15640	0
484	20231016	114400	492460220	15640	15650	15650	15640	634
485	20231016	114300	482543740	15650	15660	15660	15650	387
486	20231016	114200	476483450	15660	15660	15660	15660	0
487	20231016	114100	476483450	15660	15660	15660	15660	0
488	20231016	114000	476483450	15660	15670	15670	15660	71
489	20231016	113900	475371490	15660	15660	15660	15660	0
490	20231016	113800	475371490	15660	15660	15660	15660	0
491	20231016	113700	475371490	15660	15660	15660	15660	0
492	20231016	113600	475371490	15660	15660	15660	15660	0
493	20231016	113500	475371490	15660	15670	15670	15660	1000
494	20231016	113400	459710490	15660	15660	15660	15660	0
495	20231016	113300	459710490	15660	15660	15660	15660	0
496	20231016	113200	459710490	15660	15660	15660	15660	0
497	20231016	113100	459710490	15660	15660	15660	15650	111
498	20231016	113000	457973140	15650	15650	15650	15650	0
499	20231016	112900	457973140	15650	15650	15650	15650	0
500	20231016	112800	457973140	15650	15650	15650	15650	5
501	20231016	112700	457894890	15650	15650	15650	15650	2
502	20231016	112600	457863590	15650	15650	15650	15650	50
503	20231016	112500	457081090	15640	15640	15640	15640	0
504	20231016	112400	457081090	15640	15640	15640	15640	0
505	20231016	112300	457081090	15640	15640	15640	15640	0
506	20231016	112200	457081090	15640	15640	15640	15640	0
507	20231016	112100	457081090	15640	15640	15640	15640	0
508	20231016	112000	457081090	15640	15640	15640	15640	0
509	20231016	111900	457081090	15640	15640	15640	15640	41
510	20231016	111800	456439850	15640	15640	15640	15640	0
511	20231016	111700	456439850	15640	15640	15640	15640	9
512	20231016	111600	456299090	15640	15640	15640	15640	2
513	20231016	111500	456267810	15650	15650	15650	15650	100
514	20231016	111400	454702810	15650	15630	15650	15630	297
515	20231016	111300	450057710	15630	15640	15640	15630	68
516	20231016	111200	448994770	15640	15640	15640	15640	15
517	20231016	111100	448760170	15630	15640	15640	15630	211
518	20231016	111000	445460140	15640	15650	15650	15640	100
519	20231016	110900	443896130	15640	15650	15650	15640	116
520	20231016	110800	442081160	15690	15660	15690	15660	46
521	20231016	110700	441360770	15660	15680	15690	15660	772
522	20231016	110600	429269520	15690	15690	15690	15690	14
523	20231016	110500	429049860	15750	15710	15750	15700	609
524	20231016	110400	419488240	15710	15710	15710	15710	0
525	20231016	110300	419488240	15710	15720	15720	15710	98
526	20231016	110200	417948360	15720	15720	15720	15720	20
527	20231016	110100	417633960	15710	15740	15740	15710	97
528	20231016	110000	416108750	15750	15750	15750	15750	0
529	20231016	105900	416108750	15750	15750	15750	15750	1
530	20231016	105800	416093000	15760	15770	15770	15760	2
531	20231016	105700	416061470	15750	15750	15750	15750	0
532	20231016	105600	416061470	15750	15750	15750	15750	0
533	20231016	105500	416061470	15750	15750	15750	15750	2
534	20231016	105400	416029970	15750	15750	15750	15750	0
535	20231016	105300	416029970	15750	15750	15750	15740	63
536	20231016	105200	415038230	15770	15770	15770	15770	4
537	20231016	105100	414975150	15780	15780	15780	15780	0
538	20231016	105000	414975150	15780	15780	15780	15780	6
539	20231016	104900	414880470	15750	15750	15750	15750	0
540	20231016	104800	414880470	15750	15750	15750	15750	2
541	20231016	104700	414848970	15750	15740	15750	15740	297
542	20231016	104600	410171370	15750	15750	15750	15750	35
543	20231016	104500	409620120	15750	15750	15750	15750	1
544	20231016	104400	409604370	15860	15860	15860	15850	304
545	20231016	104300	404782940	15860	15860	15860	15860	0
546	20231016	104200	404782940	15860	15850	15860	15850	25
547	20231016	104100	404386460	15860	15860	15860	15860	0
548	20231016	104000	404386460	15860	15860	15860	15860	0
549	20231016	103900	404386460	15860	15860	15860	15860	0
550	20231016	103800	404386460	15860	15790	15860	15790	32
551	20231016	103700	403879650	15790	15790	15790	15790	0
552	20231016	103600	403879650	15790	15790	15790	15790	0
553	20231016	103500	403879650	15790	15790	15790	15790	1
554	20231016	103400	403863860	15730	15790	15790	15730	4
555	20231016	103300	403800880	15720	15720	15720	15720	0
556	20231016	103200	403800880	15720	15720	15720	15720	2
557	20231016	103100	403769440	15720	15720	15720	15720	10
558	20231016	103000	403612240	15700	15700	15700	15700	12
559	20231016	102900	403423840	15660	15780	15780	15660	2155
560	20231016	102800	369539580	15820	15820	15820	15820	0
561	20231016	102700	369539580	15820	15820	15820	15820	10
562	20231016	102600	369381380	15820	15850	15850	15800	5200
563	20231016	102500	287047250	15850	15850	15850	15850	256
564	20231016	102400	282989650	15860	15870	15870	15860	698
565	20231016	102300	271919350	15860	15860	15870	15860	836
566	20231016	102200	258660370	15870	15870	15870	15870	0
567	20231016	102100	258660370	15870	15870	15870	15870	10
568	20231016	102000	258501670	15870	15870	15870	15870	0
569	20231016	101900	258501670	15870	15870	15870	15870	2
570	20231016	101800	258469930	15860	15870	15870	15860	258
571	20231016	101700	254375480	15880	15880	15880	15880	32
572	20231016	101600	253867320	15900	15880	15900	15880	14
573	20231016	101500	253644820	15900	15900	15900	15870	32
574	20231016	101400	253136080	15900	15900	15900	15900	1
575	20231016	101300	253120180	15870	15880	15880	15870	15
576	20231016	101200	252882030	15870	15870	15880	15870	501
577	20231016	101100	244931040	15870	15870	15870	15870	103
578	20231016	101000	243296430	15910	15910	15910	15910	0
579	20231016	100900	243296430	15910	15910	15910	15900	9
580	20231016	100800	243153270	15860	15860	15860	15860	0
581	20231016	100700	243153270	15860	15860	15860	15860	200
582	20231016	100600	239981270	15890	15880	15900	15870	203
583	20231016	100500	236759420	15870	15890	15890	15870	30
584	20231016	100400	236283040	15910	15910	15910	15910	21
585	20231016	100300	235948930	15910	15900	15910	15900	113
586	20231016	100200	234151250	15910	15910	15910	15910	0
587	20231016	100100	234151250	15910	15900	15910	15900	50
588	20231016	100000	233356040	15910	15910	15910	15910	11
589	20231016	095900	233181030	15910	15910	15910	15910	0
590	20231016	095800	233181030	15910	15910	15910	15910	0
591	20231016	095700	233181030	15910	15910	15910	15910	0
592	20231016	095600	233181030	15910	15910	15910	15910	10
593	20231016	095500	233021930	15910	15910	15910	15910	0
594	20231016	095400	233021930	15910	15910	15910	15910	55
595	20231016	095300	232146880	15920	15910	15920	15910	2
596	20231016	095200	232115050	15910	15910	15910	15910	80
597	20231016	095100	230842250	15930	15930	15930	15930	20
598	20231016	095000	230523650	15940	15940	15940	15940	2
599	20231016	094900	230491770	15860	15860	15860	15860	1
600	20231016	094800	230475910	15950	15950	15950	15950	0
601	20231016	094700	230475910	15950	15950	15950	15950	0
602	20231016	094600	230475910	15950	15950	15950	15950	12
603	20231016	094500	230284510	15950	15950	15950	15950	0
604	20231016	094400	230284510	15950	15950	15960	15950	13
605	20231016	094300	230077120	15850	15860	15860	15850	100
606	20231016	094200	228491820	15860	15860	15860	15860	206
607	20231016	094100	225224660	15860	15950	15960	15860	524
608	20231016	094000	216908780	15960	15950	15960	15950	12
609	20231016	093900	216717310	15960	15930	15970	15930	110
610	20231016	093800	214964660	15970	15930	15970	15930	12
611	20231016	093700	214773460	15930	15970	15970	15930	320
612	20231016	093600	209674780	15990	15990	15990	15990	1
613	20231016	093500	209658790	15990	15960	15990	15960	51
614	20231016	093400	208844760	15960	15980	15990	15960	220
615	20231016	093300	205331280	15990	15960	15990	15960	29
616	20231016	093200	204867910	15980	15950	15980	15950	9
617	20231016	093100	204724270	15960	15930	15960	15930	284
618	20231016	093000	200196770	15930	15930	15930	15930	301
619	20231016	092900	195401840	15930	15930	15930	15930	55
620	20231016	092800	194525690	15920	15920	15930	15920	17
621	20231016	092700	194255030	15920	15860	15920	15860	202
622	20231016	092600	191043250	15900	15870	15900	15870	442
623	20231016	092500	184018670	15880	15880	15880	15880	0
624	20231016	092400	184018670	15880	15880	15890	15880	213
625	20231016	092300	180636130	15880	15850	15880	15850	217
626	20231016	092200	177193150	15810	15800	15810	15800	218
627	20231016	092100	173746680	15810	15810	15810	15810	0
628	20231016	092000	173746680	15810	15800	15810	15800	45
629	20231016	091900	173035540	15800	15800	15800	15800	20
630	20231016	091800	172719540	15810	15810	15810	15810	300
631	20231016	091700	167976540	15820	15720	15820	15720	87
632	20231016	091600	166603180	15810	15780	15820	15780	120
633	20231016	091500	164706400	15790	15820	15820	15790	93
634	20231016	091400	163236480	15870	15750	15870	15750	574
635	20231016	091300	154185070	15740	15720	15740	15710	660
636	20231016	091200	143810600	15720	15730	15730	15710	4
637	20231016	091100	143747710	15650	15640	15740	15640	143
638	20231016	091000	141510800	15640	15640	15640	15640	21
639	20231016	090900	141182360	15640	15730	15730	15640	2785
640	20231016	090800	97614910	15650	15700	15750	15650	125
641	20231016	090700	95655580	15680	15760	15760	15680	142
642	20231016	090600	93418620	15780	15620	15780	15620	1986
643	20231016	090500	62304520	15550	15550	15550	15550	506
644	20231016	090400	54436220	15550	15550	15550	15550	41
645	20231016	090300	53798670	15550	15580	15580	15540	628
646	20231016	090200	44032540	15620	15680	15680	15550	813
647	20231016	090100	31346760	15680	15690	15800	15680	600
648	20231016	090000	21931590	15680	15640	15800	15640	1383