KissMeData/091580/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	194200	1133832450	15440	15440	15440	15440	3535
3	20231019	194100	1133832450	15440	15440	15440	15440	0
4	20231019	194000	1133832450	15440	15440	15440	15440	0
5	20231019	193900	1133832450	15440	15440	15440	15440	0
6	20231019	193800	1133832450	15440	15440	15440	15440	0
7	20231019	193700	1133832450	15440	15440	15440	15440	0
8	20231019	193600	1133832450	15440	15440	15440	15440	0
9	20231019	193500	1133832450	15440	15440	15440	15440	0
10	20231019	193400	1133832450	15440	15440	15440	15440	0
11	20231019	193300	1133832450	15440	15440	15440	15440	0
12	20231019	193200	1133832450	15440	15440	15440	15440	0
13	20231019	193100	1133832450	15440	15440	15440	15440	0
14	20231019	193000	1133832450	15440	15440	15440	15440	0
15	20231019	192900	1133832450	15440	15440	15440	15440	0
16	20231019	192800	1133832450	15440	15440	15440	15440	0
17	20231019	192700	1133832450	15440	15440	15440	15440	0
18	20231019	192600	1133832450	15440	15440	15440	15440	0
19	20231019	192500	1133832450	15440	15440	15440	15440	0
20	20231019	192400	1133832450	15440	15440	15440	15440	0
21	20231019	192300	1133832450	15440	15440	15440	15440	0
22	20231019	192200	1133832450	15440	15440	15440	15440	0
23	20231019	192100	1133832450	15440	15440	15440	15440	0
24	20231019	192000	1133832450	15440	15440	15440	15440	0
25	20231019	191900	1133832450	15440	15440	15440	15440	0
26	20231019	191800	1133832450	15440	15440	15440	15440	0
27	20231019	191700	1133832450	15440	15440	15440	15440	0
28	20231019	191600	1133832450	15440	15440	15440	15440	0
29	20231019	191500	1133832450	15440	15440	15440	15440	0
30	20231019	191400	1133832450	15440	15440	15440	15440	0
31	20231019	191300	1133832450	15440	15440	15440	15440	0
32	20231019	191200	1133832450	15440	15440	15440	15440	3535
33	20231019	191100	1133832450	15440	15440	15440	15440	0
34	20231019	191000	1133832450	15440	15440	15440	15440	0
35	20231019	190900	1133832450	15440	15440	15440	15440	0
36	20231019	190800	1133832450	15440	15440	15440	15440	0
37	20231019	190700	1133832450	15440	15440	15440	15440	0
38	20231019	190600	1133832450	15440	15440	15440	15440	0
39	20231019	190500	1133832450	15440	15440	15440	15440	0
40	20231019	190400	1133832450	15440	15440	15440	15440	0
41	20231019	190300	1133832450	15440	15440	15440	15440	0
42	20231019	190200	1133832450	15440	15440	15440	15440	0
43	20231019	190100	1133832450	15440	15440	15440	15440	0
44	20231019	190000	1133832450	15440	15440	15440	15440	0
45	20231019	185900	1133832450	15440	15440	15440	15440	0
46	20231019	185800	1133832450	15440	15440	15440	15440	0
47	20231019	185700	1133832450	15440	15440	15440	15440	0
48	20231019	185600	1133832450	15440	15440	15440	15440	0
49	20231019	185500	1133832450	15440	15440	15440	15440	0
50	20231019	185400	1133832450	15440	15440	15440	15440	0
51	20231019	185300	1133832450	15440	15440	15440	15440	0
52	20231019	185200	1133832450	15440	15440	15440	15440	0
53	20231019	185100	1133832450	15440	15440	15440	15440	0
54	20231019	185000	1133832450	15440	15440	15440	15440	0
55	20231019	184900	1133832450	15440	15440	15440	15440	0
56	20231019	184800	1133832450	15440	15440	15440	15440	0
57	20231019	184700	1133832450	15440	15440	15440	15440	0
58	20231019	184600	1133832450	15440	15440	15440	15440	0
59	20231019	184500	1133832450	15440	15440	15440	15440	0
60	20231019	184400	1133832450	15440	15440	15440	15440	0
61	20231019	184300	1133832450	15440	15440	15440	15440	0
62	20231019	184200	1133832450	15440	15440	15440	15440	3535
63	20231019	184100	1133832450	15440	15440	15440	15440	0
64	20231019	184000	1133832450	15440	15440	15440	15440	0
65	20231019	183900	1133832450	15440	15440	15440	15440	0
66	20231019	183800	1133832450	15440	15440	15440	15440	0
67	20231019	183700	1133832450	15440	15440	15440	15440	0
68	20231019	183600	1133832450	15440	15440	15440	15440	0
69	20231019	183500	1133832450	15440	15440	15440	15440	0
70	20231019	183400	1133832450	15440	15440	15440	15440	0
71	20231019	183300	1133832450	15440	15440	15440	15440	0
72	20231019	183200	1133832450	15440	15440	15440	15440	0
73	20231019	183100	1133832450	15440	15440	15440	15440	0
74	20231019	183000	1133832450	15440	15440	15440	15440	0
75	20231019	182900	1133832450	15440	15440	15440	15440	0
76	20231019	182800	1133832450	15440	15440	15440	15440	0
77	20231019	182700	1133832450	15440	15440	15440	15440	0
78	20231019	182600	1133832450	15440	15440	15440	15440	0
79	20231019	182500	1133832450	15440	15440	15440	15440	0
80	20231019	182400	1133832450	15440	15440	15440	15440	0
81	20231019	182300	1133832450	15440	15440	15440	15440	0
82	20231019	182200	1133832450	15440	15440	15440	15440	0
83	20231019	182100	1133832450	15440	15440	15440	15440	0
84	20231019	182000	1133832450	15440	15440	15440	15440	0
85	20231019	181900	1133832450	15440	15440	15440	15440	0
86	20231019	181800	1133832450	15440	15440	15440	15440	0
87	20231019	181700	1133832450	15440	15440	15440	15440	0
88	20231019	181600	1133832450	15440	15440	15440	15440	0
89	20231019	181500	1133832450	15440	15440	15440	15440	0
90	20231019	181400	1133832450	15440	15440	15440	15440	0
91	20231019	181300	1133832450	15440	15440	15440	15440	0
92	20231019	181200	1133832450	15440	15440	15440	15440	3535
93	20231019	181100	1133832450	15440	15440	15440	15440	0
94	20231019	181000	1133832450	15440	15440	15440	15440	0
95	20231019	180900	1133832450	15440	15440	15440	15440	0
96	20231019	180800	1133832450	15440	15440	15440	15440	0
97	20231019	180700	1133832450	15440	15440	15440	15440	0
98	20231019	180600	1133832450	15440	15440	15440	15440	0
99	20231019	180500	1133832450	15440	15440	15440	15440	0
100	20231019	180400	1133832450	15440	15440	15440	15440	0
101	20231019	180300	1133832450	15440	15440	15440	15440	0
102	20231019	180200	1133832450	15440	15440	15440	15440	0
103	20231019	180100	1133832450	15440	15440	15440	15440	0
104	20231019	180000	1133832450	15440	15440	15440	15440	0
105	20231019	175900	1133832450	15440	15440	15440	15440	0
106	20231019	175800	1133832450	15440	15440	15440	15440	0
107	20231019	175700	1133832450	15440	15440	15440	15440	0
108	20231019	175600	1133832450	15440	15440	15440	15440	0
109	20231019	175500	1133832450	15440	15440	15440	15440	0
110	20231019	175400	1133832450	15440	15440	15440	15440	0
111	20231019	175300	1133832450	15440	15440	15440	15440	0
112	20231019	175200	1133832450	15440	15440	15440	15440	0
113	20231019	175100	1133832450	15440	15440	15440	15440	0
114	20231019	175000	1133832450	15440	15440	15440	15440	0
115	20231019	174900	1133832450	15440	15440	15440	15440	0
116	20231019	174800	1133832450	15440	15440	15440	15440	0
117	20231019	174700	1133832450	15440	15440	15440	15440	0
118	20231019	174600	1133832450	15440	15440	15440	15440	0
119	20231019	174500	1133832450	15440	15440	15440	15440	0
120	20231019	174400	1133832450	15440	15440	15440	15440	0
121	20231019	174300	1133832450	15440	15440	15440	15440	0
122	20231019	174200	1133832450	15440	15440	15440	15440	3535
123	20231019	174100	1133832450	15440	15440	15440	15440	0
124	20231019	174000	1133832450	15440	15440	15440	15440	0
125	20231019	173900	1133832450	15440	15440	15440	15440	0
126	20231019	173800	1133832450	15440	15440	15440	15440	0
127	20231019	173700	1133832450	15440	15440	15440	15440	0
128	20231019	173600	1133832450	15440	15440	15440	15440	0
129	20231019	173500	1133832450	15440	15440	15440	15440	0
130	20231019	173400	1133832450	15440	15440	15440	15440	0
131	20231019	173300	1133832450	15440	15440	15440	15440	0
132	20231019	173200	1133832450	15440	15440	15440	15440	0
133	20231019	173100	1133832450	15440	15440	15440	15440	0
134	20231019	173000	1133832450	15440	15440	15440	15440	0
135	20231019	172900	1133832450	15440	15440	15440	15440	0
136	20231019	172800	1133832450	15440	15440	15440	15440	0
137	20231019	172700	1133832450	15440	15440	15440	15440	0
138	20231019	172600	1133832450	15440	15440	15440	15440	0
139	20231019	172500	1133832450	15440	15440	15440	15440	0
140	20231019	172400	1133832450	15440	15440	15440	15440	0
141	20231019	172300	1133832450	15440	15440	15440	15440	0
142	20231019	172200	1133832450	15440	15440	15440	15440	0
143	20231019	172100	1133832450	15440	15440	15440	15440	0
144	20231019	172000	1133832450	15440	15440	15440	15440	0
145	20231019	171900	1133832450	15440	15440	15440	15440	0
146	20231019	171800	1133832450	15440	15440	15440	15440	0
147	20231019	171700	1133832450	15440	15440	15440	15440	0
148	20231019	171600	1133832450	15440	15440	15440	15440	0
149	20231019	171500	1133832450	15440	15440	15440	15440	0
150	20231019	171400	1133832450	15440	15440	15440	15440	0
151	20231019	171300	1133832450	15440	15440	15440	15440	0
152	20231019	171200	1133832450	15440	15440	15440	15440	3535
153	20231019	171100	1133832450	15440	15440	15440	15440	0
154	20231019	171000	1133832450	15440	15440	15440	15440	0
155	20231019	170900	1133832450	15440	15440	15440	15440	0
156	20231019	170800	1133832450	15440	15440	15440	15440	0
157	20231019	170700	1133832450	15440	15440	15440	15440	0
158	20231019	170600	1133832450	15440	15440	15440	15440	0
159	20231019	170500	1133832450	15440	15440	15440	15440	0
160	20231019	170400	1133832450	15440	15440	15440	15440	0
161	20231019	170300	1133832450	15440	15440	15440	15440	0
162	20231019	170200	1133832450	15440	15440	15440	15440	0
163	20231019	170100	1133832450	15440	15440	15440	15440	0
164	20231019	170000	1133832450	15440	15440	15440	15440	0
165	20231019	165900	1133832450	15440	15440	15440	15440	0
166	20231019	165800	1133832450	15440	15440	15440	15440	0
167	20231019	165700	1133832450	15440	15440	15440	15440	0
168	20231019	165600	1133832450	15440	15440	15440	15440	0
169	20231019	165500	1133832450	15440	15440	15440	15440	0
170	20231019	165400	1133832450	15440	15440	15440	15440	0
171	20231019	165300	1133832450	15440	15440	15440	15440	0
172	20231019	165200	1133832450	15440	15440	15440	15440	0
173	20231019	165100	1133832450	15440	15440	15440	15440	0
174	20231019	165000	1133832450	15440	15440	15440	15440	0
175	20231019	164900	1133832450	15440	15440	15440	15440	0
176	20231019	164800	1133832450	15440	15440	15440	15440	0
177	20231019	164700	1133832450	15440	15440	15440	15440	0
178	20231019	164600	1133832450	15440	15440	15440	15440	0
179	20231019	164500	1133832450	15440	15440	15440	15440	0
180	20231019	164400	1133832450	15440	15440	15440	15440	0
181	20231019	164300	1133832450	15440	15440	15440	15440	0
182	20231019	164200	1133832450	15440	15440	15440	15440	3535
183	20231019	164100	1133832450	15440	15440	15440	15440	0
184	20231019	164000	1133832450	15440	15440	15440	15440	0
185	20231019	163900	1133832450	15440	15440	15440	15440	0
186	20231019	163800	1133832450	15440	15440	15440	15440	0
187	20231019	163700	1133832450	15440	15440	15440	15440	0
188	20231019	163600	1133832450	15440	15440	15440	15440	0
189	20231019	163500	1133832450	15440	15440	15440	15440	0
190	20231019	163400	1133832450	15440	15440	15440	15440	0
191	20231019	163300	1133832450	15440	15440	15440	15440	0
192	20231019	163200	1133832450	15440	15440	15440	15440	0
193	20231019	163100	1133832450	15440	15440	15440	15440	0
194	20231019	163000	1133832450	15440	15440	15440	15440	0
195	20231019	162900	1133832450	15440	15440	15440	15440	0
196	20231019	162800	1133832450	15440	15440	15440	15440	0
197	20231019	162700	1133832450	15440	15440	15440	15440	0
198	20231019	162600	1133832450	15440	15440	15440	15440	0
199	20231019	162500	1133832450	15440	15440	15440	15440	0
200	20231019	162400	1133832450	15440	15440	15440	15440	0
201	20231019	162300	1133832450	15440	15440	15440	15440	0
202	20231019	162200	1133832450	15440	15440	15440	15440	0
203	20231019	162100	1133832450	15440	15440	15440	15440	0
204	20231019	162000	1133832450	15440	15440	15440	15440	0
205	20231019	161900	1133832450	15440	15440	15440	15440	0
206	20231019	161800	1133832450	15440	15440	15440	15440	0
207	20231019	161700	1133832450	15440	15440	15440	15440	0
208	20231019	161600	1133832450	15440	15440	15440	15440	0
209	20231019	161500	1133832450	15440	15440	15440	15440	0
210	20231019	161400	1133832450	15440	15440	15440	15440	0
211	20231019	161300	1133832450	15440	15440	15440	15440	0
212	20231019	161200	1133832450	15440	15440	15440	15440	3535
213	20231019	161100	1133832450	15440	15440	15440	15440	0
214	20231019	161000	1133832450	15440	15440	15440	15440	0
215	20231019	160900	1133832450	15440	15440	15440	15440	0
216	20231019	160800	1133832450	15440	15440	15440	15440	0
217	20231019	160700	1133832450	15440	15440	15440	15440	0
218	20231019	160600	1133832450	15440	15440	15440	15440	0
219	20231019	160500	1133832450	15440	15440	15440	15440	0
220	20231019	160400	1133832450	15440	15440	15440	15440	0
221	20231019	160300	1133832450	15440	15440	15440	15440	0
222	20231019	160200	1133832450	15440	15440	15440	15440	0
223	20231019	160100	1133832450	15440	15440	15440	15440	0
224	20231019	160000	1133832450	15440	15440	15440	15440	0
225	20231019	155900	1133832450	15440	15440	15440	15440	0
226	20231019	155800	1133832450	15440	15440	15440	15440	0
227	20231019	155700	1133832450	15440	15440	15440	15440	0
228	20231019	155600	1133832450	15440	15440	15440	15440	0
229	20231019	155500	1133832450	15440	15440	15440	15440	0
230	20231019	155400	1133832450	15440	15440	15440	15440	0
231	20231019	155300	1133832450	15440	15440	15440	15440	0
232	20231019	155200	1133832450	15440	15440	15440	15440	0
233	20231019	155100	1133832450	15440	15440	15440	15440	0
234	20231019	155000	1133832450	15440	15440	15440	15440	0
235	20231019	154900	1133832450	15440	15440	15440	15440	0
236	20231019	154800	1133832450	15440	15440	15440	15440	0
237	20231019	154700	1133832450	15440	15440	15440	15440	0
238	20231019	154600	1133832450	15440	15440	15440	15440	0
239	20231019	154500	1133832450	15440	15440	15440	15440	0
240	20231019	154400	1133832450	15440	15440	15440	15440	0
241	20231019	154300	1133832450	15440	15440	15440	15440	0
242	20231019	154200	1133832450	15440	15440	15440	15440	3535
243	20231019	154100	1133832450	15440	15440	15440	15440	0
244	20231019	154000	1133832450	15440	15440	15440	15440	0
245	20231019	153900	1133832450	15440	15440	15440	15440	0
246	20231019	153800	1133832450	15440	15440	15440	15440	0
247	20231019	153700	1133832450	15440	15440	15440	15440	0
248	20231019	153600	1133832450	15440	15440	15440	15440	0
249	20231019	153500	1133832450	15440	15440	15440	15440	0
250	20231019	153400	1133832450	15440	15440	15440	15440	0
251	20231019	153300	1133832450	15440	15440	15440	15440	0
252	20231019	153200	1133832450	15440	15440	15440	15440	0
253	20231019	153100	1133832450	15440	15440	15440	15440	0
254	20231019	153000	1133832450	15440	15440	15440	15440	3535
255	20231019	152900	1079252050	15510	15510	15510	15510	0
256	20231019	152800	1079252050	15510	15510	15510	15510	0
257	20231019	152700	1079252050	15510	15510	15510	15510	0
258	20231019	152600	1079252050	15510	15510	15510	15510	0
259	20231019	152500	1079252050	15510	15510	15510	15510	0
260	20231019	152400	1079252050	15510	15510	15510	15510	0
261	20231019	152300	1079252050	15510	15510	15510	15510	0
262	20231019	152200	1079252050	15510	15510	15510	15510	0
263	20231019	152100	1079252050	15510	15510	15510	15510	0
264	20231019	152000	1079252050	15510	15510	15510	15510	0
265	20231019	151900	1079252050	15510	15470	15530	15470	526
266	20231019	151800	1071102200	15500	15480	15500	15460	230
267	20231019	151700	1067544500	15480	15480	15480	15480	11
268	20231019	151600	1067374220	15470	15470	15470	15460	780
269	20231019	151500	1055313080	15500	15530	15530	15500	153
270	20231019	151400	1052940480	15530	15470	15530	15470	91
271	20231019	151300	1051532650	15470	15500	15500	15470	1025
272	20231019	151200	1035667280	15500	15500	15500	15500	377
273	20231019	151100	1029823780	15520	15520	15520	15500	233
274	20231019	151000	1026210250	15530	15510	15530	15510	23
275	20231019	150900	1025853410	15530	15530	15530	15530	61
276	20231019	150800	1024906080	15510	15530	15530	15510	195
277	20231019	150700	1021880450	15530	15530	15530	15530	37
278	20231019	150600	1021305840	15530	15520	15530	15520	75
279	20231019	150500	1020141190	15530	15530	15530	15530	0
280	20231019	150400	1020141190	15530	15530	15530	15530	191
281	20231019	150300	1017174960	15590	15540	15590	15530	843
282	20231019	150200	1004082530	15590	15590	15590	15590	32
283	20231019	150100	1003583650	15590	15590	15590	15590	2
284	20231019	150000	1003552470	15540	15550	15590	15540	105
285	20231019	145900	1001919170	15550	15540	15550	15540	137
286	20231019	145800	999789980	15530	15530	15530	15530	420
287	20231019	145700	993267380	15480	15510	15510	15480	50
288	20231019	145600	992493240	15540	15540	15540	15540	0
289	20231019	145500	992493240	15540	15540	15540	15540	450
290	20231019	145400	985500240	15550	15550	15550	15550	30
291	20231019	145300	985033740	15550	15550	15550	15550	1
292	20231019	145200	985018190	15540	15470	15540	15470	808
293	20231019	145100	972467750	15460	15480	15480	15460	626
294	20231019	145000	962787880	15490	15500	15500	15490	242
295	20231019	144900	959037300	15530	15530	15530	15530	1
296	20231019	144800	959021770	15520	15520	15520	15520	60
297	20231019	144700	958090570	15540	15530	15540	15500	1055
298	20231019	144600	941725870	15530	15530	15530	15530	0
299	20231019	144500	941725870	15530	15540	15540	15530	953
300	20231019	144400	926921300	15550	15560	15560	15550	909
301	20231019	144300	912779650	15570	15570	15570	15570	20
302	20231019	144200	912468250	15580	15580	15580	15580	1
303	20231019	144100	912452670	15580	15580	15580	15550	23
304	20231019	144000	912094900	15580	15580	15580	15580	0
305	20231019	143900	912094900	15580	15550	15580	15550	62
306	20231019	143800	911130770	15560	15550	15570	15550	39
307	20231019	143700	910524000	15580	15550	15580	15550	22
308	20231019	143600	910181870	15570	15550	15570	15550	517
309	20231019	143500	902142460	15550	15590	15590	15550	593
310	20231019	143400	892913850	15590	15590	15590	15590	11
311	20231019	143300	892742360	15590	15590	15590	15590	14
312	20231019	143200	892524100	15600	15600	15600	15600	684
313	20231019	143100	881853700	15600	15650	15650	15600	21
314	20231019	143000	881526010	15600	15650	15650	15600	156
315	20231019	142900	879088260	15610	15610	15610	15610	164
316	20231019	142800	876528220	15630	15630	15630	15630	600
317	20231019	142700	867150220	15630	15620	15630	15610	502
318	20231019	142600	859310550	15630	15640	15640	15630	321
319	20231019	142500	854293310	15680	15680	15680	15680	1
320	20231019	142400	854277630	15630	15670	15670	15630	1390
321	20231019	142300	832513240	15670	15670	15670	15670	110
322	20231019	142200	830789540	15670	15670	15670	15670	0
323	20231019	142100	830789540	15670	15670	15670	15670	0
324	20231019	142000	830789540	15670	15670	15670	15670	0
325	20231019	141900	830789540	15670	15660	15670	15660	10
326	20231019	141800	830632910	15660	15660	15660	15660	11
327	20231019	141700	830460650	15650	15650	15650	15650	27
328	20231019	141600	830038100	15660	15650	15660	15650	476
329	20231019	141500	822588680	15650	15630	15650	15630	46
330	20231019	141400	821869660	15650	15640	15650	15640	254
331	20231019	141300	817896930	15640	15640	15640	15640	2
332	20231019	141200	817865650	15650	15640	15650	15640	13
333	20231019	141100	817662210	15640	15650	15650	15640	4
334	20231019	141000	817599640	15650	15650	15650	15650	10
335	20231019	140900	817443140	15650	15650	15650	15650	0
336	20231019	140800	817443140	15650	15650	15650	15650	2
337	20231019	140700	817411840	15620	15640	15640	15620	135
338	20231019	140600	815302440	15620	15620	15620	15620	0
339	20231019	140500	815302440	15620	15620	15620	15620	42
340	20231019	140400	814646400	15620	15620	15620	15620	311
341	20231019	140300	809788580	15630	15630	15630	15630	1
342	20231019	140200	809772950	15640	15620	15640	15620	6
343	20231019	140100	809679210	15640	15640	15640	15640	10
344	20231019	140000	809522810	15640	15640	15640	15640	100
345	20231019	135900	807958810	15640	15620	15640	15620	6
346	20231019	135800	807865040	15640	15640	15640	15640	0
347	20231019	135700	807865040	15640	15640	15640	15640	0
348	20231019	135600	807865040	15640	15640	15640	15640	22
349	20231019	135500	807520960	15640	15640	15640	15640	0
350	20231019	135400	807520960	15640	15640	15640	15640	0
351	20231019	135300	807520960	15640	15640	15640	15610	605
352	20231019	135200	798071640	15620	15620	15620	15620	2
353	20231019	135100	798040400	15620	15630	15630	15620	40
354	20231019	135000	797415400	15630	15630	15630	15630	52
355	20231019	134900	796602640	15620	15620	15620	15620	88
356	20231019	134800	795228080	15610	15610	15610	15610	0
357	20231019	134700	795228080	15610	15620	15620	15610	142
358	20231019	134600	793010340	15630	15630	15630	15630	4
359	20231019	134500	792947820	15620	15620	15620	15620	10
360	20231019	134400	792791620	15620	15620	15620	15620	0
361	20231019	134300	792791620	15620	15640	15640	15620	142
362	20231019	134200	790571850	15640	15650	15650	15640	118
363	20231019	134100	788726310	15650	15650	15650	15650	6
364	20231019	134000	788632410	15650	15660	15660	15650	1618
365	20231019	133900	763310610	15660	15660	15660	15660	30
366	20231019	133800	762840810	15660	15650	15660	15650	656
367	20231019	133700	752574310	15660	15660	15660	15660	0
368	20231019	133600	752574310	15660	15670	15670	15660	618
369	20231019	133500	742895820	15670	15670	15670	15670	103
370	20231019	133400	741281810	15670	15670	15670	15670	1
371	20231019	133300	741266140	15680	15680	15680	15680	10
372	20231019	133200	741109340	15670	15670	15670	15670	250
373	20231019	133100	737191840	15670	15680	15680	15670	14
374	20231019	133000	736972410	15680	15680	15680	15680	0
375	20231019	132900	736972410	15680	15680	15680	15680	1
376	20231019	132800	736956730	15670	15670	15670	15670	0
377	20231019	132700	736956730	15670	15680	15680	15670	152
378	20231019	132600	734574750	15680	15680	15680	15680	0
379	20231019	132500	734574750	15680	15680	15680	15680	322
380	20231019	132400	729525790	15690	15700	15700	15690	296
381	20231019	132300	724881540	15690	15690	15690	15690	102
382	20231019	132200	723281160	15690	15690	15690	15690	0
383	20231019	132100	723281160	15690	15700	15700	15690	127
384	20231019	132000	721288520	15690	15700	15700	15690	245
385	20231019	131900	717442110	15700	15700	15700	15700	0
386	20231019	131800	717442110	15700	15700	15700	15700	0
387	20231019	131700	717442110	15700	15710	15710	15700	269
388	20231019	131600	713216230	15730	15730	15730	15730	0
389	20231019	131500	713216230	15730	15720	15730	15720	15
390	20231019	131400	712980400	15720	15730	15730	15710	514
391	20231019	131300	704904360	15730	15730	15730	15730	3
392	20231019	131200	704857170	15720	15720	15720	15720	10
393	20231019	131100	704699970	15730	15730	15730	15730	0
394	20231019	131000	704699970	15730	15710	15730	15710	7
395	20231019	130900	704589960	15730	15720	15730	15720	7
396	20231019	130800	704479890	15720	15720	15720	15720	1
397	20231019	130700	704464170	15720	15720	15720	15720	0
398	20231019	130600	704464170	15720	15720	15720	15720	0
399	20231019	130500	704464170	15720	15720	15720	15720	0
400	20231019	130400	704464170	15720	15720	15720	15720	0
401	20231019	130300	704464170	15720	15710	15720	15710	4
402	20231019	130200	704401320	15720	15720	15720	15720	42
403	20231019	130100	703741080	15750	15750	15750	15750	2
404	20231019	130000	703709580	15750	15750	15750	15750	65
405	20231019	125900	702685830	15750	15760	15760	15750	45
406	20231019	125800	701976650	15770	15760	15770	15760	7
407	20231019	125700	701866320	15760	15760	15760	15760	52
408	20231019	125600	701046800	15770	15770	15770	15770	1
409	20231019	125500	701031030	15760	15760	15770	15760	35
410	20231019	125400	700479420	15760	15760	15760	15760	213
411	20231019	125300	697122540	15710	15710	15710	15710	1
412	20231019	125200	697106830	15760	15760	15760	15760	23
413	20231019	125100	696744350	15750	15750	15750	15750	500
414	20231019	125000	688869350	15750	15750	15750	15750	30
415	20231019	124900	688396850	15750	15700	15750	15700	232
416	20231019	124800	684753170	15700	15700	15700	15700	0
417	20231019	124700	684753170	15700	15690	15700	15690	43
418	20231019	124600	684078090	15670	15670	15670	15670	383
419	20231019	124500	678076480	15670	15700	15700	15670	11
420	20231019	124400	677903870	15740	15740	15740	15740	0
421	20231019	124300	677903870	15740	15740	15740	15740	0
422	20231019	124200	677903870	15740	15740	15740	15740	1
423	20231019	124100	677888130	15700	15700	15700	15700	33
424	20231019	124000	677370030	15740	15730	15740	15730	2
425	20231019	123900	677338560	15700	15700	15700	15700	53
426	20231019	123800	676506460	15660	15660	15660	15660	0
427	20231019	123700	676506460	15660	15660	15660	15660	0
428	20231019	123600	676506460	15660	15680	15680	15660	505
429	20231019	123500	668598060	15700	15700	15700	15700	0
430	20231019	123400	668598060	15700	15670	15700	15660	899
431	20231019	123300	654515620	15670	15700	15700	15670	692
432	20231019	123200	643661330	15700	15720	15720	15700	1009
433	20231019	123100	627812430	15720	15720	15720	15720	231
434	20231019	123000	624181110	15750	15750	15750	15750	20
435	20231019	122900	623866110	15750	15720	15750	15720	43
436	20231019	122800	623190120	15720	15720	15720	15720	0
437	20231019	122700	623190120	15720	15730	15730	15720	707
438	20231019	122600	612069630	15730	15730	15730	15730	30
439	20231019	122500	611597730	15730	15730	15730	15730	42
440	20231019	122400	610937070	15760	15760	15760	15760	57
441	20231019	122300	610038750	15760	15730	15760	15730	40
442	20231019	122200	609409520	15730	15750	15750	15730	280
443	20231019	122100	605000620	15750	15750	15750	15750	0
444	20231019	122000	605000620	15750	15740	15750	15740	110
445	20231019	121900	603269120	15740	15740	15740	15740	96
446	20231019	121800	601758080	15730	15730	15730	15730	0
447	20231019	121700	601758080	15730	15730	15730	15730	0
448	20231019	121600	601758080	15730	15730	15730	15730	60
449	20231019	121500	600814280	15730	15740	15760	15730	31
450	20231019	121400	600326420	15770	15770	15770	15770	1
451	20231019	121300	600310650	15730	15730	15730	15730	1
452	20231019	121200	600294920	15730	15730	15730	15730	0
453	20231019	121100	600294920	15730	15730	15730	15730	0
454	20231019	121000	600294920	15730	15730	15730	15730	7
455	20231019	120900	600184810	15770	15760	15770	15760	15
456	20231019	120800	599948400	15760	15760	15760	15760	0
457	20231019	120700	599948400	15760	15760	15760	15760	0
458	20231019	120600	599948400	15760	15760	15760	15760	4
459	20231019	120500	599885360	15760	15760	15760	15760	1
460	20231019	120400	599869600	15770	15740	15770	15740	71
461	20231019	120300	598751950	15740	15740	15740	15740	0
462	20231019	120200	598751950	15740	15740	15740	15740	0
463	20231019	120100	598751950	15740	15740	15740	15740	2
464	20231019	120000	598720470	15720	15720	15720	15720	0
465	20231019	115900	598720470	15720	15720	15720	15720	100
466	20231019	115800	597148470	15710	15710	15710	15710	0
467	20231019	115700	597148470	15710	15730	15730	15710	351
468	20231019	115600	591632510	15740	15740	15740	15740	51
469	20231019	115500	590829770	15740	15740	15740	15740	3
470	20231019	115400	590782550	15740	15740	15740	15740	0
471	20231019	115300	590782550	15740	15740	15740	15740	0
472	20231019	115200	590782550	15740	15740	15740	15740	6
473	20231019	115100	590688110	15740	15740	15740	15740	0
474	20231019	115000	590688110	15740	15740	15740	15740	0
475	20231019	114900	590688110	15740	15740	15740	15740	0
476	20231019	114800	590688110	15740	15740	15740	15740	3
477	20231019	114700	590640890	15730	15730	15730	15730	0
478	20231019	114600	590640890	15730	15730	15730	15730	3
479	20231019	114500	590593700	15780	15780	15780	15780	0
480	20231019	114400	590593700	15780	15780	15780	15780	0
481	20231019	114300	590593700	15780	15780	15780	15780	1
482	20231019	114200	590577920	15710	15710	15710	15710	0
483	20231019	114100	590577920	15710	15710	15720	15710	226
484	20231019	114000	587026960	15710	15710	15710	15710	53
485	20231019	113900	586194330	15710	15710	15710	15710	98
486	20231019	113800	584654750	15790	15790	15790	15790	0
487	20231019	113700	584654750	15790	15730	15790	15700	144
488	20231019	113600	582390070	15710	15710	15710	15710	144
489	20231019	113500	580127830	15700	15710	15710	15700	670
490	20231019	113400	569603170	15720	15730	15730	15720	8
491	20231019	113300	569477390	15730	15780	15790	15730	15
492	20231019	113200	569241330	15710	15710	15710	15710	0
493	20231019	113100	569241330	15710	15710	15710	15710	0
494	20231019	113000	569241330	15710	15740	15740	15710	500
495	20231019	112900	561384200	15810	15810	15810	15810	0
496	20231019	112800	561384200	15810	15810	15810	15810	0
497	20231019	112700	561384200	15810	15810	15810	15810	0
498	20231019	112600	561384200	15810	15810	15810	15810	0
499	20231019	112500	561384200	15810	15810	15810	15810	1
500	20231019	112400	561368390	15740	15740	15740	15740	50
501	20231019	112300	560581390	15740	15760	15760	15740	1049
502	20231019	112200	544055660	15760	15760	15760	15760	46
503	20231019	112100	543330700	15770	15770	15770	15770	242
504	20231019	112000	539514360	15770	15810	15810	15770	8197
505	20231019	111900	409976520	15820	15820	15820	15820	100
506	20231019	111800	408394520	15820	15820	15820	15820	5
507	20231019	111700	408315420	15820	15820	15820	15820	0
508	20231019	111600	408315420	15820	15820	15820	15820	0
509	20231019	111500	408315420	15820	15820	15820	15820	126
510	20231019	111400	406322100	15810	15810	15810	15810	0
511	20231019	111300	406322100	15810	15810	15810	15810	64
512	20231019	111200	405310260	15830	15820	15830	15810	45
513	20231019	111100	404598740	15820	15830	15830	15820	2
514	20231019	111000	404567090	15830	15830	15830	15830	0
515	20231019	110900	404567090	15830	15810	15830	15810	171
516	20231019	110800	401863540	15820	15820	15840	15820	2029
517	20231019	110700	369764640	15830	15830	15830	15830	0
518	20231019	110600	369764640	15830	15850	15850	15830	1892
519	20231019	110500	339810480	15850	15850	15850	15840	166
520	20231019	110400	337179440	15850	15850	15850	15850	0
521	20231019	110300	337179440	15850	15850	15850	15850	30
522	20231019	110200	336703940	15860	15860	15860	15860	1
523	20231019	110100	336688080	15840	15840	15840	15840	0
524	20231019	110000	336688080	15840	15840	15840	15840	0
525	20231019	105900	336688080	15840	15850	15850	15840	21
526	20231019	105800	336355410	15860	15860	15860	15860	0
527	20231019	105700	336355410	15860	15860	15860	15860	0
528	20231019	105600	336355410	15860	15860	15860	15860	3
529	20231019	105500	336307830	15860	15830	15860	15830	3
530	20231019	105400	336260280	15840	15840	15840	15840	1
531	20231019	105300	336244440	15830	15830	15830	15830	480
532	20231019	105200	328646040	15840	15840	15840	15840	0
533	20231019	105100	328646040	15840	15840	15840	15840	0
534	20231019	105000	328646040	15840	15840	15840	15840	10
535	20231019	104900	328487640	15840	15830	15840	15830	1871
536	20231019	104800	298869510	15830	15830	15830	15830	0
537	20231019	104700	298869510	15830	15830	15830	15830	0
538	20231019	104600	298869510	15830	15830	15830	15830	100
539	20231019	104500	297286510	15830	15830	15830	15830	1
540	20231019	104400	297270680	15840	15840	15840	15840	100
541	20231019	104300	295686680	15850	15860	15860	15850	25
542	20231019	104200	295290290	15900	15860	15900	15860	135
543	20231019	104100	293149150	15920	15920	15920	15920	0
544	20231019	104000	293149150	15920	15890	15930	15870	443
545	20231019	103900	286109570	15930	15920	15930	15880	363
546	20231019	103800	280335620	15940	15940	15940	15940	1
547	20231019	103700	280319680	15900	15900	15900	15900	0
548	20231019	103600	280319680	15900	15900	15900	15900	0
549	20231019	103500	280319680	15900	15900	15900	15900	379
550	20231019	103400	274293580	15900	15900	15900	15900	139
551	20231019	103300	272083480	15900	15900	15900	15900	28
552	20231019	103200	271638280	15900	15900	15900	15900	0
553	20231019	103100	271638280	15900	15900	15900	15900	0
554	20231019	103000	271638280	15900	15900	15900	15900	1
555	20231019	102900	271622380	15900	15900	15900	15900	200
556	20231019	102800	268442380	15900	15890	15900	15890	903
557	20231019	102700	254091680	15900	15900	15900	15900	0
558	20231019	102600	254091680	15900	15900	15900	15860	177
559	20231019	102500	251281840	15860	15870	15870	15860	30
560	20231019	102400	250806020	15890	15890	15890	15890	0
561	20231019	102300	250806020	15890	15890	15890	15890	63
562	20231019	102200	249804950	15870	15870	15870	15870	6
563	20231019	102100	249709730	15890	15890	15890	15890	0
564	20231019	102000	249709730	15890	15890	15890	15890	2
565	20231019	101900	249677950	15890	15890	15890	15890	10
566	20231019	101800	249519050	15830	15830	15830	15830	0
567	20231019	101700	249519050	15830	15840	15840	15830	89
568	20231019	101600	248109980	15830	15830	15830	15830	0
569	20231019	101500	248109980	15830	15880	15880	15830	211
570	20231019	101400	244768260	15870	15870	15870	15870	10
571	20231019	101300	244609560	15840	15840	15840	15840	10
572	20231019	101200	244451160	15840	15840	15840	15840	1
573	20231019	101100	244435320	15840	15830	15840	15830	15
574	20231019	101000	244197770	15830	15840	15840	15830	12
575	20231019	100900	244007790	15840	15840	15840	15840	1
576	20231019	100800	243991950	15840	15840	15840	15840	1
577	20231019	100700	243976110	15840	15840	15840	15840	0
578	20231019	100600	243976110	15840	15830	15840	15830	343
579	20231019	100500	238546410	15830	15830	15830	15830	0
580	20231019	100400	238546410	15830	15840	15840	15830	804
581	20231019	100300	225815090	15830	15850	15850	15830	117
582	20231019	100200	223962620	15890	15890	15890	15890	2
583	20231019	100100	223930840	15850	15850	15850	15840	144
584	20231019	100000	221648480	15860	15920	15920	15860	12
585	20231019	095900	221457730	15900	15940	15940	15900	150
586	20231019	095800	219072070	15930	15900	15950	15900	787
587	20231019	095700	206558220	15900	15890	15900	15890	11
588	20231019	095600	206383420	15900	15900	15900	15900	0
589	20231019	095500	206383420	15900	15870	15900	15870	10
590	20231019	095400	206224470	15850	15850	15850	15850	34
591	20231019	095300	205685570	15850	15850	15850	15850	0
592	20231019	095200	205685570	15850	15850	15850	15850	4
593	20231019	095100	205622170	15840	15840	15840	15840	12
594	20231019	095000	205432090	15840	15840	15840	15840	0
595	20231019	094900	205432090	15840	15840	15840	15840	72
596	20231019	094800	204291610	15840	15840	15840	15840	10
597	20231019	094700	204133210	15840	15830	15840	15830	11
598	20231019	094600	203959060	15830	15830	15830	15830	0
599	20231019	094500	203959060	15830	15830	15830	15830	4
600	20231019	094400	203895740	15830	15830	15830	15830	12
601	20231019	094300	203705780	15830	15830	15830	15830	0
602	20231019	094200	203705780	15830	15830	15830	15830	50
603	20231019	094100	202914280	15830	15830	15840	15830	22
604	20231019	094000	202565920	15840	15820	15840	15820	317
605	20231019	093900	197544800	15840	15840	15840	15840	0
606	20231019	093800	197544800	15840	15830	15840	15830	65
607	20231019	093700	196515210	15840	15840	15840	15840	10
608	20231019	093600	196356810	15840	15800	15840	15800	513
609	20231019	093500	188233660	15800	15780	15800	15780	405
610	20231019	093400	181838210	15790	15790	15790	15760	6
611	20231019	093300	181743500	15790	15790	15790	15790	78
612	20231019	093200	180511880	15790	15820	15820	15790	40
613	20231019	093100	179879440	15820	15820	15820	15790	14
614	20231019	093000	179658260	15820	15770	15820	15770	214
615	20231019	092900	176277480	15760	15720	15760	15720	415
616	20231019	092800	169741980	15760	15760	15760	15760	86
617	20231019	092700	168386620	15770	15720	15770	15720	9
618	20231019	092600	168244840	15770	15730	15770	15720	38
619	20231019	092500	167647110	15730	15720	15730	15720	42
620	20231019	092400	166986460	15730	15730	15730	15730	112
621	20231019	092300	165224700	15720	15770	15820	15720	82
622	20231019	092200	163934470	15780	15800	15800	15780	90
623	20231019	092100	162513370	15800	15710	15800	15710	2
624	20231019	092000	162481860	15800	15800	15800	15800	20
625	20231019	091900	162165860	15800	15800	15800	15800	1
626	20231019	091800	162150060	15700	15710	15800	15700	612
627	20231019	091700	152530820	15800	15720	15800	15710	328
628	20231019	091600	147357030	15720	15720	15720	15720	135
629	20231019	091500	145234830	15720	15710	15720	15710	18
630	20231019	091400	144951890	15720	15800	15800	15720	7
631	20231019	091300	144841450	15800	15680	15800	15680	239
632	20231019	091200	141092690	15800	15700	15800	15670	661
633	20231019	091100	130730690	15670	15720	15750	15660	264
634	20231019	091000	126586680	15650	15650	15650	15650	30
635	20231019	090900	126117180	15660	15660	15660	15650	1332
636	20231019	090800	105263030	15660	15710	15710	15660	339
637	20231019	090700	99953950	15720	15740	15740	15660	1270
638	20231019	090600	79987470	15750	15780	15780	15750	885
639	20231019	090500	66038570	15780	15780	15780	15770	167
640	20231019	090400	63404790	15800	15800	15830	15800	327
641	20231019	090300	58235510	15800	15760	15830	15720	806
642	20231019	090200	45539370	15760	15770	15800	15750	314
643	20231019	090100	40591990	15800	16000	16000	15800	341
644	20231019	090000	35193960	15850	16030	16030	15800	2204