KissMeData/182360/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	201300	2612573870	16720	16720	16720	16720	5369
3	20231012	201200	2612573870	16720	16720	16720	16720	0
4	20231012	201100	2612573870	16720	16720	16720	16720	0
5	20231012	201000	2612573870	16720	16720	16720	16720	0
6	20231012	200900	2612573870	16720	16720	16720	16720	0
7	20231012	200800	2612573870	16720	16720	16720	16720	0
8	20231012	200700	2612573870	16720	16720	16720	16720	0
9	20231012	200600	2612573870	16720	16720	16720	16720	0
10	20231012	200500	2612573870	16720	16720	16720	16720	0
11	20231012	200400	2612573870	16720	16720	16720	16720	0
12	20231012	200300	2612573870	16720	16720	16720	16720	0
13	20231012	200200	2612573870	16720	16720	16720	16720	0
14	20231012	200100	2612573870	16720	16720	16720	16720	0
15	20231012	200000	2612573870	16720	16720	16720	16720	0
16	20231012	195900	2612573870	16720	16720	16720	16720	0
17	20231012	195800	2612573870	16720	16720	16720	16720	0
18	20231012	195700	2612573870	16720	16720	16720	16720	0
19	20231012	195600	2612573870	16720	16720	16720	16720	0
20	20231012	195500	2612573870	16720	16720	16720	16720	0
21	20231012	195400	2612573870	16720	16720	16720	16720	0
22	20231012	195300	2612573870	16720	16720	16720	16720	0
23	20231012	195200	2612573870	16720	16720	16720	16720	0
24	20231012	195100	2612573870	16720	16720	16720	16720	0
25	20231012	195000	2612573870	16720	16720	16720	16720	0
26	20231012	194900	2612573870	16720	16720	16720	16720	0
27	20231012	194800	2612573870	16720	16720	16720	16720	0
28	20231012	194700	2612573870	16720	16720	16720	16720	0
29	20231012	194600	2612573870	16720	16720	16720	16720	0
30	20231012	194500	2612573870	16720	16720	16720	16720	0
31	20231012	194400	2612573870	16720	16720	16720	16720	0
32	20231012	194300	2612573870	16720	16720	16720	16720	5369
33	20231012	194200	2612573870	16720	16720	16720	16720	0
34	20231012	194100	2612573870	16720	16720	16720	16720	0
35	20231012	194000	2612573870	16720	16720	16720	16720	0
36	20231012	193900	2612573870	16720	16720	16720	16720	0
37	20231012	193800	2612573870	16720	16720	16720	16720	0
38	20231012	193700	2612573870	16720	16720	16720	16720	0
39	20231012	193600	2612573870	16720	16720	16720	16720	0
40	20231012	193500	2612573870	16720	16720	16720	16720	0
41	20231012	193400	2612573870	16720	16720	16720	16720	0
42	20231012	193300	2612573870	16720	16720	16720	16720	0
43	20231012	193200	2612573870	16720	16720	16720	16720	0
44	20231012	193100	2612573870	16720	16720	16720	16720	0
45	20231012	193000	2612573870	16720	16720	16720	16720	0
46	20231012	192900	2612573870	16720	16720	16720	16720	0
47	20231012	192800	2612573870	16720	16720	16720	16720	0
48	20231012	192700	2612573870	16720	16720	16720	16720	0
49	20231012	192600	2612573870	16720	16720	16720	16720	0
50	20231012	192500	2612573870	16720	16720	16720	16720	0
51	20231012	192400	2612573870	16720	16720	16720	16720	0
52	20231012	192300	2612573870	16720	16720	16720	16720	0
53	20231012	192200	2612573870	16720	16720	16720	16720	0
54	20231012	192100	2612573870	16720	16720	16720	16720	0
55	20231012	192000	2612573870	16720	16720	16720	16720	0
56	20231012	191900	2612573870	16720	16720	16720	16720	0
57	20231012	191800	2612573870	16720	16720	16720	16720	0
58	20231012	191700	2612573870	16720	16720	16720	16720	0
59	20231012	191600	2612573870	16720	16720	16720	16720	0
60	20231012	191500	2612573870	16720	16720	16720	16720	0
61	20231012	191400	2612573870	16720	16720	16720	16720	0
62	20231012	191300	2612573870	16720	16720	16720	16720	5369
63	20231012	191200	2612573870	16720	16720	16720	16720	0
64	20231012	191100	2612573870	16720	16720	16720	16720	0
65	20231012	191000	2612573870	16720	16720	16720	16720	0
66	20231012	190900	2612573870	16720	16720	16720	16720	0
67	20231012	190800	2612573870	16720	16720	16720	16720	0
68	20231012	190700	2612573870	16720	16720	16720	16720	0
69	20231012	190600	2612573870	16720	16720	16720	16720	0
70	20231012	190500	2612573870	16720	16720	16720	16720	0
71	20231012	190400	2612573870	16720	16720	16720	16720	0
72	20231012	190300	2612573870	16720	16720	16720	16720	0
73	20231012	190200	2612573870	16720	16720	16720	16720	0
74	20231012	190100	2612573870	16720	16720	16720	16720	0
75	20231012	190000	2612573870	16720	16720	16720	16720	0
76	20231012	185900	2612573870	16720	16720	16720	16720	0
77	20231012	185800	2612573870	16720	16720	16720	16720	0
78	20231012	185700	2612573870	16720	16720	16720	16720	0
79	20231012	185600	2612573870	16720	16720	16720	16720	0
80	20231012	185500	2612573870	16720	16720	16720	16720	0
81	20231012	185400	2612573870	16720	16720	16720	16720	0
82	20231012	185300	2612573870	16720	16720	16720	16720	0
83	20231012	185200	2612573870	16720	16720	16720	16720	0
84	20231012	185100	2612573870	16720	16720	16720	16720	0
85	20231012	185000	2612573870	16720	16720	16720	16720	0
86	20231012	184900	2612573870	16720	16720	16720	16720	0
87	20231012	184800	2612573870	16720	16720	16720	16720	0
88	20231012	184700	2612573870	16720	16720	16720	16720	0
89	20231012	184600	2612573870	16720	16720	16720	16720	0
90	20231012	184500	2612573870	16720	16720	16720	16720	0
91	20231012	184400	2612573870	16720	16720	16720	16720	0
92	20231012	184300	2612573870	16720	16720	16720	16720	5369
93	20231012	184200	2612573870	16720	16720	16720	16720	0
94	20231012	184100	2612573870	16720	16720	16720	16720	0
95	20231012	184000	2612573870	16720	16720	16720	16720	0
96	20231012	183900	2612573870	16720	16720	16720	16720	0
97	20231012	183800	2612573870	16720	16720	16720	16720	0
98	20231012	183700	2612573870	16720	16720	16720	16720	0
99	20231012	183600	2612573870	16720	16720	16720	16720	0
100	20231012	183500	2612573870	16720	16720	16720	16720	0
101	20231012	183400	2612573870	16720	16720	16720	16720	0
102	20231012	183300	2612573870	16720	16720	16720	16720	0
103	20231012	183200	2612573870	16720	16720	16720	16720	0
104	20231012	183100	2612573870	16720	16720	16720	16720	0
105	20231012	183000	2612573870	16720	16720	16720	16720	0
106	20231012	182900	2612573870	16720	16720	16720	16720	0
107	20231012	182800	2612573870	16720	16720	16720	16720	0
108	20231012	182700	2612573870	16720	16720	16720	16720	0
109	20231012	182600	2612573870	16720	16720	16720	16720	0
110	20231012	182500	2612573870	16720	16720	16720	16720	0
111	20231012	182400	2612573870	16720	16720	16720	16720	0
112	20231012	182300	2612573870	16720	16720	16720	16720	0
113	20231012	182200	2612573870	16720	16720	16720	16720	0
114	20231012	182100	2612573870	16720	16720	16720	16720	0
115	20231012	182000	2612573870	16720	16720	16720	16720	0
116	20231012	181900	2612573870	16720	16720	16720	16720	0
117	20231012	181800	2612573870	16720	16720	16720	16720	0
118	20231012	181700	2612573870	16720	16720	16720	16720	0
119	20231012	181600	2612573870	16720	16720	16720	16720	0
120	20231012	181500	2612573870	16720	16720	16720	16720	0
121	20231012	181400	2612573870	16720	16720	16720	16720	0
122	20231012	181300	2612573870	16720	16720	16720	16720	5369
123	20231012	181200	2612573870	16720	16720	16720	16720	0
124	20231012	181100	2612573870	16720	16720	16720	16720	0
125	20231012	181000	2612573870	16720	16720	16720	16720	0
126	20231012	180900	2612573870	16720	16720	16720	16720	0
127	20231012	180800	2612573870	16720	16720	16720	16720	0
128	20231012	180700	2612573870	16720	16720	16720	16720	0
129	20231012	180600	2612573870	16720	16720	16720	16720	0
130	20231012	180500	2612573870	16720	16720	16720	16720	0
131	20231012	180400	2612573870	16720	16720	16720	16720	0
132	20231012	180300	2612573870	16720	16720	16720	16720	0
133	20231012	180200	2612573870	16720	16720	16720	16720	0
134	20231012	180100	2612573870	16720	16720	16720	16720	0
135	20231012	180000	2612573870	16720	16720	16720	16720	0
136	20231012	175900	2612573870	16720	16720	16720	16720	0
137	20231012	175800	2612573870	16720	16720	16720	16720	0
138	20231012	175700	2612573870	16720	16720	16720	16720	0
139	20231012	175600	2612573870	16720	16720	16720	16720	0
140	20231012	175500	2612573870	16720	16720	16720	16720	0
141	20231012	175400	2612573870	16720	16720	16720	16720	0
142	20231012	175300	2612573870	16720	16720	16720	16720	0
143	20231012	175200	2612573870	16720	16720	16720	16720	0
144	20231012	175100	2612573870	16720	16720	16720	16720	0
145	20231012	175000	2612573870	16720	16720	16720	16720	0
146	20231012	174900	2612573870	16720	16720	16720	16720	0
147	20231012	174800	2612573870	16720	16720	16720	16720	0
148	20231012	174700	2612573870	16720	16720	16720	16720	0
149	20231012	174600	2612573870	16720	16720	16720	16720	0
150	20231012	174500	2612573870	16720	16720	16720	16720	0
151	20231012	174400	2612573870	16720	16720	16720	16720	0
152	20231012	174300	2612573870	16720	16720	16720	16720	5369
153	20231012	174200	2612573870	16720	16720	16720	16720	0
154	20231012	174100	2612573870	16720	16720	16720	16720	0
155	20231012	174000	2612573870	16720	16720	16720	16720	0
156	20231012	173900	2612573870	16720	16720	16720	16720	0
157	20231012	173800	2612573870	16720	16720	16720	16720	0
158	20231012	173700	2612573870	16720	16720	16720	16720	0
159	20231012	173600	2612573870	16720	16720	16720	16720	0
160	20231012	173500	2612573870	16720	16720	16720	16720	0
161	20231012	173400	2612573870	16720	16720	16720	16720	0
162	20231012	173300	2612573870	16720	16720	16720	16720	0
163	20231012	173200	2612573870	16720	16720	16720	16720	0
164	20231012	173100	2612573870	16720	16720	16720	16720	0
165	20231012	173000	2612573870	16720	16720	16720	16720	0
166	20231012	172900	2612573870	16720	16720	16720	16720	0
167	20231012	172800	2612573870	16720	16720	16720	16720	0
168	20231012	172700	2612573870	16720	16720	16720	16720	0
169	20231012	172600	2612573870	16720	16720	16720	16720	0
170	20231012	172500	2612573870	16720	16720	16720	16720	0
171	20231012	172400	2612573870	16720	16720	16720	16720	0
172	20231012	172300	2612573870	16720	16720	16720	16720	0
173	20231012	172200	2612573870	16720	16720	16720	16720	0
174	20231012	172100	2612573870	16720	16720	16720	16720	0
175	20231012	172000	2612573870	16720	16720	16720	16720	0
176	20231012	171900	2612573870	16720	16720	16720	16720	0
177	20231012	171800	2612573870	16720	16720	16720	16720	0
178	20231012	171700	2612573870	16720	16720	16720	16720	0
179	20231012	171600	2612573870	16720	16720	16720	16720	0
180	20231012	171500	2612573870	16720	16720	16720	16720	0
181	20231012	171400	2612573870	16720	16720	16720	16720	0
182	20231012	171300	2612573870	16720	16720	16720	16720	5369
183	20231012	171200	2612573870	16720	16720	16720	16720	0
184	20231012	171100	2612573870	16720	16720	16720	16720	0
185	20231012	171000	2612573870	16720	16720	16720	16720	0
186	20231012	170900	2612573870	16720	16720	16720	16720	0
187	20231012	170800	2612573870	16720	16720	16720	16720	0
188	20231012	170700	2612573870	16720	16720	16720	16720	0
189	20231012	170600	2612573870	16720	16720	16720	16720	0
190	20231012	170500	2612573870	16720	16720	16720	16720	0
191	20231012	170400	2612573870	16720	16720	16720	16720	0
192	20231012	170300	2612573870	16720	16720	16720	16720	0
193	20231012	170200	2612573870	16720	16720	16720	16720	0
194	20231012	170100	2612573870	16720	16720	16720	16720	0
195	20231012	170000	2612573870	16720	16720	16720	16720	0
196	20231012	165900	2612573870	16720	16720	16720	16720	0
197	20231012	165800	2612573870	16720	16720	16720	16720	0
198	20231012	165700	2612573870	16720	16720	16720	16720	0
199	20231012	165600	2612573870	16720	16720	16720	16720	0
200	20231012	165500	2612573870	16720	16720	16720	16720	0
201	20231012	165400	2612573870	16720	16720	16720	16720	0
202	20231012	165300	2612573870	16720	16720	16720	16720	0
203	20231012	165200	2612573870	16720	16720	16720	16720	0
204	20231012	165100	2612573870	16720	16720	16720	16720	0
205	20231012	165000	2612573870	16720	16720	16720	16720	0
206	20231012	164900	2612573870	16720	16720	16720	16720	0
207	20231012	164800	2612573870	16720	16720	16720	16720	0
208	20231012	164700	2612573870	16720	16720	16720	16720	0
209	20231012	164600	2612573870	16720	16720	16720	16720	0
210	20231012	164500	2612573870	16720	16720	16720	16720	0
211	20231012	164400	2612573870	16720	16720	16720	16720	0
212	20231012	164300	2612573870	16720	16720	16720	16720	5369
213	20231012	164200	2612573870	16720	16720	16720	16720	0
214	20231012	164100	2612573870	16720	16720	16720	16720	0
215	20231012	164000	2612573870	16720	16720	16720	16720	0
216	20231012	163900	2612573870	16720	16720	16720	16720	0
217	20231012	163800	2612573870	16720	16720	16720	16720	0
218	20231012	163700	2612573870	16720	16720	16720	16720	0
219	20231012	163600	2612573870	16720	16720	16720	16720	0
220	20231012	163500	2612573870	16720	16720	16720	16720	0
221	20231012	163400	2612573870	16720	16720	16720	16720	0
222	20231012	163300	2612573870	16720	16720	16720	16720	0
223	20231012	163200	2612573870	16720	16720	16720	16720	0
224	20231012	163100	2612573870	16720	16720	16720	16720	0
225	20231012	163000	2612573870	16720	16720	16720	16720	0
226	20231012	162900	2612573870	16720	16720	16720	16720	0
227	20231012	162800	2612573870	16720	16720	16720	16720	0
228	20231012	162700	2612573870	16720	16720	16720	16720	0
229	20231012	162600	2612573870	16720	16720	16720	16720	0
230	20231012	162500	2612573870	16720	16720	16720	16720	0
231	20231012	162400	2612573870	16720	16720	16720	16720	0
232	20231012	162300	2612573870	16720	16720	16720	16720	0
233	20231012	162200	2612573870	16720	16720	16720	16720	0
234	20231012	162100	2612573870	16720	16720	16720	16720	0
235	20231012	162000	2612573870	16720	16720	16720	16720	0
236	20231012	161900	2612573870	16720	16720	16720	16720	0
237	20231012	161800	2612573870	16720	16720	16720	16720	0
238	20231012	161700	2612573870	16720	16720	16720	16720	0
239	20231012	161600	2612573870	16720	16720	16720	16720	0
240	20231012	161500	2612573870	16720	16720	16720	16720	0
241	20231012	161400	2612573870	16720	16720	16720	16720	0
242	20231012	161300	2612573870	16720	16720	16720	16720	5369
243	20231012	161200	2612573870	16720	16720	16720	16720	0
244	20231012	161100	2612573870	16720	16720	16720	16720	0
245	20231012	161000	2612573870	16720	16720	16720	16720	0
246	20231012	160900	2612573870	16720	16720	16720	16720	0
247	20231012	160800	2612573870	16720	16720	16720	16720	0
248	20231012	160700	2612573870	16720	16720	16720	16720	0
249	20231012	160600	2612573870	16720	16720	16720	16720	0
250	20231012	160500	2612573870	16720	16720	16720	16720	0
251	20231012	160400	2612573870	16720	16720	16720	16720	0
252	20231012	160300	2612573870	16720	16720	16720	16720	0
253	20231012	160200	2612573870	16720	16720	16720	16720	0
254	20231012	160100	2612573870	16720	16720	16720	16720	0
255	20231012	160000	2612573870	16720	16720	16720	16720	0
256	20231012	155900	2612573870	16720	16720	16720	16720	0
257	20231012	155800	2612573870	16720	16720	16720	16720	0
258	20231012	155700	2612573870	16720	16720	16720	16720	0
259	20231012	155600	2612573870	16720	16720	16720	16720	0
260	20231012	155500	2612573870	16720	16720	16720	16720	0
261	20231012	155400	2612573870	16720	16720	16720	16720	0
262	20231012	155300	2612573870	16720	16720	16720	16720	0
263	20231012	155200	2612573870	16720	16720	16720	16720	0
264	20231012	155100	2612573870	16720	16720	16720	16720	0
265	20231012	155000	2612573870	16720	16720	16720	16720	0
266	20231012	154900	2612573870	16720	16720	16720	16720	0
267	20231012	154800	2612573870	16720	16720	16720	16720	0
268	20231012	154700	2612573870	16720	16720	16720	16720	0
269	20231012	154600	2612573870	16720	16720	16720	16720	0
270	20231012	154500	2612573870	16720	16720	16720	16720	0
271	20231012	154400	2612573870	16720	16720	16720	16720	0
272	20231012	154300	2612573870	16720	16720	16720	16720	5369
273	20231012	154200	2612573870	16720	16720	16720	16720	0
274	20231012	154100	2612573870	16720	16720	16720	16720	0
275	20231012	154000	2612573870	16720	16720	16720	16720	0
276	20231012	153900	2612573870	16720	16720	16720	16720	0
277	20231012	153800	2612573870	16720	16720	16720	16720	0
278	20231012	153700	2612573870	16720	16720	16720	16720	0
279	20231012	153600	2612573870	16720	16720	16720	16720	0
280	20231012	153500	2612573870	16720	16720	16720	16720	0
281	20231012	153400	2612573870	16720	16720	16720	16720	0
282	20231012	153300	2612573870	16720	16720	16720	16720	0
283	20231012	153200	2612573870	16720	16720	16720	16720	0
284	20231012	153100	2612573870	16720	16720	16720	16720	0
285	20231012	153000	2612573870	16720	16720	16720	16720	5369
286	20231012	152900	2522804190	16700	16700	16700	16700	0
287	20231012	152800	2522804190	16700	16700	16700	16700	0
288	20231012	152700	2522804190	16700	16700	16700	16700	0
289	20231012	152600	2522804190	16700	16700	16700	16700	0
290	20231012	152500	2522804190	16700	16700	16700	16700	0
291	20231012	152400	2522804190	16700	16700	16700	16700	0
292	20231012	152300	2522804190	16700	16700	16700	16700	0
293	20231012	152200	2522804190	16700	16700	16700	16700	0
294	20231012	152100	2522804190	16700	16700	16700	16700	0
295	20231012	152000	2522804190	16700	16700	16700	16700	0
296	20231012	151900	2522804190	16700	16670	16700	16670	642
297	20231012	151800	2512088580	16680	16690	16700	16670	341
298	20231012	151700	2506402480	16700	16700	16700	16690	122
299	20231012	151600	2504365170	16710	16720	16720	16690	1579
300	20231012	151500	2477990350	16710	16710	16730	16710	104
301	20231012	151400	2476251510	16720	16720	16720	16720	620
302	20231012	151300	2465885110	16720	16740	16740	16720	503
303	20231012	151200	2457469930	16730	16720	16730	16720	297
304	20231012	151100	2452502120	16730	16720	16730	16710	72
305	20231012	151000	2451297950	16710	16730	16730	16710	36
306	20231012	150900	2450695980	16730	16710	16730	16710	133
307	20231012	150800	2448471970	16730	16730	16730	16730	5
308	20231012	150700	2448388320	16740	16740	16740	16740	0
309	20231012	150600	2448388320	16740	16740	16740	16740	150
310	20231012	150500	2445877320	16740	16710	16740	16710	1481
311	20231012	150400	2421115700	16710	16710	16710	16710	110
312	20231012	150300	2419277600	16720	16700	16720	16690	159
313	20231012	150200	2416622500	16700	16710	16710	16700	54
314	20231012	150100	2415720600	16710	16710	16710	16710	12
315	20231012	150000	2415520080	16710	16710	16710	16700	18
316	20231012	145900	2415219320	16710	16700	16710	16700	460
317	20231012	145800	2407532770	16700	16710	16710	16700	64
318	20231012	145700	2406463920	16710	16710	16710	16710	25
319	20231012	145600	2406046170	16710	16710	16710	16710	53
320	20231012	145500	2405160540	16710	16700	16710	16700	54
321	20231012	145400	2404258710	16710	16710	16710	16710	0
322	20231012	145300	2404258710	16710	16710	16710	16710	2
323	20231012	145200	2404225290	16710	16710	16710	16710	289
324	20231012	145100	2399396100	16710	16710	16710	16710	111
325	20231012	145000	2397541290	16710	16710	16710	16710	0
326	20231012	144900	2397541290	16710	16710	16710	16710	1
327	20231012	144800	2397524580	16710	16710	16710	16710	5
328	20231012	144700	2397441030	16710	16710	16710	16710	50
329	20231012	144600	2396605530	16710	16710	16710	16710	0
330	20231012	144500	2396605530	16710	16710	16710	16710	0
331	20231012	144400	2396605530	16710	16700	16710	16700	7
332	20231012	144300	2396488580	16710	16700	16710	16700	45
333	20231012	144200	2395737030	16700	16700	16700	16700	21
334	20231012	144100	2395386330	16700	16700	16700	16700	80
335	20231012	144000	2394050330	16700	16700	16700	16700	0
336	20231012	143900	2394050330	16700	16700	16700	16700	35
337	20231012	143800	2393465830	16700	16710	16710	16700	88
338	20231012	143700	2391995910	16710	16710	16710	16710	1
339	20231012	143600	2391979200	16700	16700	16700	16700	213
340	20231012	143500	2388422100	16720	16720	16720	16720	30
341	20231012	143400	2387920500	16720	16700	16720	16700	101
342	20231012	143300	2386233780	16700	16700	16700	16700	52
343	20231012	143200	2385365380	16700	16710	16710	16700	118
344	20231012	143100	2383394750	16710	16710	16710	16710	5
345	20231012	143000	2383311200	16710	16700	16710	16700	62
346	20231012	142900	2382275580	16700	16700	16700	16700	12
347	20231012	142800	2382075180	16700	16700	16700	16700	241
348	20231012	142700	2378050480	16700	16720	16720	16700	709
349	20231012	142600	2366204730	16720	16740	16740	16720	748
350	20231012	142500	2353688840	16740	16740	16740	16740	2
351	20231012	142400	2353655360	16740	16740	16740	16740	36
352	20231012	142300	2353052720	16730	16730	16730	16730	65
353	20231012	142200	2351965270	16730	16740	16740	16730	5
354	20231012	142100	2351881580	16740	16740	16740	16740	0
355	20231012	142000	2351881580	16740	16740	16740	16740	6
356	20231012	141900	2351781140	16740	16740	16740	16740	0
357	20231012	141800	2351781140	16740	16740	16740	16740	100
358	20231012	141700	2350107140	16730	16730	16730	16730	2
359	20231012	141600	2350073680	16740	16760	16760	16740	615
360	20231012	141500	2339766700	16760	16750	16770	16750	280
361	20231012	141400	2335076640	16740	16740	16740	16740	1
362	20231012	141300	2335059900	16750	16750	16750	16750	409
363	20231012	141200	2328209150	16760	16760	16760	16760	105
364	20231012	141100	2326449350	16770	16770	16770	16770	5
365	20231012	141000	2326365500	16780	16760	16780	16760	220
366	20231012	140900	2322678160	16760	16760	16760	16760	317
367	20231012	140800	2317365240	16760	16760	16760	16760	0
368	20231012	140700	2317365240	16760	16760	16760	16760	0
369	20231012	140600	2317365240	16760	16760	16760	16760	72
370	20231012	140500	2316158520	16760	16760	16760	16760	0
371	20231012	140400	2316158520	16760	16770	16770	16760	10
372	20231012	140300	2315990900	16770	16770	16770	16770	6
373	20231012	140200	2315890280	16770	16770	16770	16770	3
374	20231012	140100	2315839970	16770	16770	16770	16770	2
375	20231012	140000	2315806430	16770	16780	16780	16770	11
376	20231012	135900	2315621950	16740	16750	16750	16740	425
377	20231012	135800	2308507340	16780	16770	16780	16770	500
378	20231012	135700	2300117890	16780	16770	16780	16770	169
379	20231012	135600	2297282450	16780	16780	16780	16780	0
380	20231012	135500	2297282450	16780	16750	16780	16750	52
381	20231012	135400	2296411420	16750	16750	16750	16750	0
382	20231012	135300	2296411420	16750	16760	16760	16750	60
383	20231012	135200	2295406400	16750	16750	16750	16750	31
384	20231012	135100	2294887150	16750	16750	16750	16750	10
385	20231012	135000	2294719650	16750	16750	16750	16750	0
386	20231012	134900	2294719650	16750	16750	16750	16750	1
387	20231012	134800	2294702900	16750	16750	16750	16750	0
388	20231012	134700	2294702900	16750	16760	16760	16750	306
389	20231012	134600	2289577340	16750	16750	16750	16750	0
390	20231012	134500	2289577340	16750	16750	16750	16750	104
391	20231012	134400	2287835340	16760	16760	16760	16760	50
392	20231012	134300	2286997340	16750	16740	16750	16740	294
393	20231012	134200	2282074850	16740	16740	16740	16740	10
394	20231012	134100	2281907450	16740	16740	16740	16740	0
395	20231012	134000	2281907450	16740	16730	16740	16720	12
396	20231012	133900	2281706720	16740	16740	16740	16740	1
397	20231012	133800	2281689980	16700	16740	16740	16700	231
398	20231012	133700	2277823840	16750	16750	16750	16750	0
399	20231012	133600	2277823840	16750	16750	16750	16750	1
400	20231012	133500	2277807090	16750	16750	16750	16750	0
401	20231012	133400	2277807090	16750	16750	16750	16750	1
402	20231012	133300	2277790340	16750	16750	16750	16750	50
403	20231012	133200	2276952840	16750	16730	16750	16730	100
404	20231012	133100	2275278300	16700	16700	16700	16700	170
405	20231012	133000	2272439300	16700	16710	16720	16700	657
406	20231012	132900	2261458760	16720	16720	16720	16720	10
407	20231012	132800	2261291560	16720	16720	16720	16720	49
408	20231012	132700	2260472280	16720	16720	16720	16720	1
409	20231012	132600	2260455560	16710	16710	16710	16710	247
410	20231012	132500	2256328190	16710	16710	16710	16710	299
411	20231012	132400	2251331900	16700	16700	16700	16700	0
412	20231012	132300	2251331900	16700	16700	16710	16700	9
413	20231012	132200	2251181590	16700	16700	16700	16700	4
414	20231012	132100	2251114790	16700	16700	16700	16700	10
415	20231012	132000	2250947790	16690	16690	16690	16690	0
416	20231012	131900	2250947790	16690	16710	16710	16690	148
417	20231012	131800	2248476630	16710	16710	16710	16710	0
418	20231012	131700	2248476630	16710	16710	16710	16710	50
419	20231012	131600	2247641130	16710	16710	16710	16710	5
420	20231012	131500	2247557580	16710	16710	16710	16710	0
421	20231012	131400	2247557580	16710	16750	16750	16710	26
422	20231012	131300	2247122320	16750	16750	16750	16750	5
423	20231012	131200	2247038570	16750	16750	16750	16750	1
424	20231012	131100	2247021820	16750	16750	16750	16750	0
425	20231012	131000	2247021820	16750	16750	16750	16750	1
426	20231012	130900	2247005070	16680	16680	16680	16680	0
427	20231012	130800	2247005070	16680	16680	16680	16680	0
428	20231012	130700	2247005070	16680	16680	16680	16680	0
429	20231012	130600	2247005070	16680	16730	16730	16680	274
430	20231012	130500	2242431220	16750	16780	16780	16740	200
431	20231012	130400	2239079850	16790	16790	16790	16790	0
432	20231012	130300	2239079850	16790	16790	16790	16790	150
433	20231012	130200	2236561350	16790	16790	16790	16790	2
434	20231012	130100	2236527770	16800	16800	16800	16800	0
435	20231012	130000	2236527770	16800	16790	16800	16780	176
436	20231012	125900	2233573220	16790	16780	16790	16780	117
437	20231012	125800	2231609410	16780	16780	16780	16780	0
438	20231012	125700	2231609410	16780	16780	16780	16780	25
439	20231012	125600	2231189910	16780	16750	16780	16750	53
440	20231012	125500	2230302070	16750	16750	16750	16750	39
441	20231012	125400	2229648820	16750	16760	16760	16750	4
442	20231012	125300	2229581800	16750	16700	16750	16700	2500
443	20231012	125200	2187770910	16700	16700	16700	16700	3
444	20231012	125100	2187720810	16700	16700	16700	16700	30
445	20231012	125000	2187219810	16700	16700	16700	16700	150
446	20231012	124900	2184714810	16710	16710	16710	16710	2
447	20231012	124800	2184681390	16640	16710	16710	16640	1550
448	20231012	124700	2158860460	16690	16690	16690	16690	47
449	20231012	124600	2158076030	16690	16690	16710	16690	31
450	20231012	124500	2157558360	16700	16700	16700	16700	74
451	20231012	124400	2156322560	16700	16670	16700	16670	1106
452	20231012	124300	2137862390	16670	16670	16670	16670	1
453	20231012	124200	2137845720	16700	16670	16700	16670	7
454	20231012	124100	2137728970	16670	16670	16670	16670	7
455	20231012	124000	2137612280	16670	16670	16670	16670	34
456	20231012	123900	2137045500	16670	16680	16680	16670	151
457	20231012	123800	2134527970	16700	16700	16700	16700	0
458	20231012	123700	2134527970	16700	16700	16700	16700	0
459	20231012	123600	2134527970	16700	16680	16700	16680	140
460	20231012	123500	2132192750	16680	16680	16680	16680	15
461	20231012	123400	2131942550	16700	16680	16700	16680	16
462	20231012	123300	2131675550	16690	16690	16690	16690	1
463	20231012	123200	2131658860	16670	16690	16690	16670	228
464	20231012	123100	2127857510	16690	16690	16690	16670	74
465	20231012	123000	2126622850	16680	16680	16680	16680	3
466	20231012	122900	2126572810	16680	16680	16680	16680	10
467	20231012	122800	2126406010	16690	16690	16690	16690	28
468	20231012	122700	2125938690	16700	16700	16700	16700	2
469	20231012	122600	2125905290	16670	16690	16700	16670	318
470	20231012	122500	2120603710	16700	16660	16700	16660	447
471	20231012	122400	2113156600	16670	16680	16680	16670	149
472	20231012	122300	2110671980	16700	16690	16710	16690	38
473	20231012	122200	2110037040	16690	16700	16700	16690	231
474	20231012	122100	2106180540	16710	16710	16710	16700	250
475	20231012	122000	2102004900	16710	16730	16730	16710	1576
476	20231012	121900	2075649410	16750	16750	16750	16750	111
477	20231012	121800	2073790160	16750	16750	16750	16750	114
478	20231012	121700	2071880660	16750	16750	16750	16750	10
479	20231012	121600	2071713160	16750	16750	16750	16750	1
480	20231012	121500	2071696410	16750	16760	16760	16750	56
481	20231012	121400	2070757880	16770	16800	16800	16770	2
482	20231012	121300	2070724310	16800	16800	16800	16800	0
483	20231012	121200	2070724310	16800	16800	16800	16800	0
484	20231012	121100	2070724310	16800	16800	16800	16800	5
485	20231012	121000	2070640310	16790	16800	16800	16790	6
486	20231012	120900	2070539520	16750	16750	16750	16750	68
487	20231012	120800	2069400520	16750	16750	16750	16740	555
488	20231012	120700	2060108570	16800	16800	16800	16800	0
489	20231012	120600	2060108570	16800	16750	16800	16750	62
490	20231012	120500	2059069970	16750	16750	16750	16750	10
491	20231012	120400	2058902470	16800	16760	16800	16750	99
492	20231012	120300	2057243980	16780	16780	16780	16780	1
493	20231012	120200	2057227200	16790	16790	16790	16790	307
494	20231012	120100	2052072670	16790	16790	16790	16790	26
495	20231012	120000	2051636130	16790	16790	16790	16790	7
496	20231012	115900	2051518600	16760	16760	16760	16760	5
497	20231012	115800	2051434800	16800	16800	16800	16800	0
498	20231012	115700	2051434800	16800	16800	16800	16800	20
499	20231012	115600	2051098800	16800	16790	16800	16790	85
500	20231012	115500	2049670900	16780	16750	16780	16750	103
501	20231012	115400	2047942590	16790	16790	16790	16790	18
502	20231012	115300	2047640370	16790	16790	16790	16790	15
503	20231012	115200	2047388520	16790	16770	16790	16760	25
504	20231012	115100	2046969310	16770	16800	16800	16760	117
505	20231012	115000	2045004280	16800	16800	16800	16800	110
506	20231012	114900	2043156280	16800	16800	16800	16800	175
507	20231012	114800	2040216280	16750	16740	16750	16740	52
508	20231012	114700	2039345290	16750	16750	16750	16750	1
509	20231012	114600	2039328540	16740	16740	16740	16740	380
510	20231012	114500	2032967340	16740	16740	16740	16740	0
511	20231012	114400	2032967340	16740	16740	16740	16740	2
512	20231012	114300	2032933860	16740	16730	16740	16730	52
513	20231012	114200	2032063400	16730	16730	16730	16730	40
514	20231012	114100	2031394200	16730	16740	16740	16730	575
515	20231012	114000	2021774070	16740	16750	16750	16740	675
516	20231012	113900	2010469630	16750	16760	16760	16750	728
517	20231012	113800	1998274340	16760	16760	16760	16760	298
518	20231012	113700	1993279860	16760	16770	16770	16760	345
519	20231012	113600	1987497310	16770	16770	16770	16770	3
520	20231012	113500	1987447000	16770	16800	16800	16770	41
521	20231012	113400	1986759340	16800	16770	16800	16770	7
522	20231012	113300	1986641830	16800	16800	16800	16800	60
523	20231012	113200	1985633830	16800	16800	16800	16800	0
524	20231012	113100	1985633830	16800	16790	16800	16790	140
525	20231012	113000	1983282230	16780	16760	16780	16760	184
526	20231012	112900	1980197490	16760	16760	16770	16760	420
527	20231012	112800	1973156270	16760	16760	16760	16760	88
528	20231012	112700	1971681390	16750	16840	16840	16750	2426
529	20231012	112600	1930959200	16870	16870	16870	16870	0
530	20231012	112500	1930959200	16870	16870	16870	16830	304
531	20231012	112400	1925838840	16870	16870	16870	16870	115
532	20231012	112300	1923898790	16870	16880	16890	16870	1473
533	20231012	112200	1899048050	16900	16890	16900	16890	272
534	20231012	112100	1894453730	16890	16910	16910	16890	116
535	20231012	112000	1892493320	16900	16900	16910	16900	100
536	20231012	111900	1890802450	16910	16910	16910	16910	309
537	20231012	111800	1885577260	16910	16920	16920	16910	480
538	20231012	111700	1877456930	16920	16920	16920	16910	403
539	20231012	111600	1870638780	16910	16900	16910	16900	554
540	20231012	111500	1861274860	16900	16890	16900	16890	332
541	20231012	111400	1855667360	16890	16890	16890	16880	294
542	20231012	111300	1850702270	16880	16880	16880	16880	52
543	20231012	111200	1849824510	16880	16880	16890	16880	289
544	20231012	111100	1844945630	16880	16860	16890	16860	781
545	20231012	111000	1831757520	16860	16850	16860	16850	38
546	20231012	110900	1831117210	16840	16830	16840	16830	503
547	20231012	110800	1822646740	16840	16840	16840	16840	22
548	20231012	110700	1822276260	16840	16840	16840	16840	100
549	20231012	110600	1820592260	16840	16840	16840	16840	8
550	20231012	110500	1820457540	16840	16840	16840	16840	21
551	20231012	110400	1820103900	16840	16900	16900	16840	19
552	20231012	110300	1819783040	16900	16830	16900	16830	2500
553	20231012	110200	1777583360	16870	16880	16880	16870	11
554	20231012	110100	1777397690	16860	16800	16880	16800	4142
555	20231012	110000	1707696700	16800	16730	16800	16730	3081
556	20231012	105900	1656055080	16740	16740	16740	16740	69
557	20231012	105800	1654900020	16750	16750	16750	16750	20
558	20231012	105700	1654565020	16760	16710	16770	16710	3049
559	20231012	105600	1603479570	16710	16730	16730	16710	108
560	20231012	105500	1601674010	16730	16740	16750	16730	133
561	20231012	105400	1599448090	16750	16740	16750	16740	44
562	20231012	105300	1598711430	16740	16740	16740	16740	108
563	20231012	105200	1596903510	16750	16750	16760	16740	677
564	20231012	105100	1585561810	16760	16760	16760	16760	12
565	20231012	105000	1585360690	16760	16770	16770	16760	168
566	20231012	104900	1582544200	16770	16770	16770	16770	177
567	20231012	104800	1579575910	16770	16760	16770	16760	109
568	20231012	104700	1577748030	16760	16770	16770	16760	65
569	20231012	104600	1576658030	16770	16780	16780	16770	258
570	20231012	104500	1572329150	16780	16780	16780	16780	60
571	20231012	104400	1571322350	16770	16770	16790	16760	559
572	20231012	104300	1561942900	16770	16770	16770	16770	125
573	20231012	104200	1559846650	16780	16780	16780	16760	192
574	20231012	104100	1556626100	16780	16770	16780	16760	478
575	20231012	104000	1548607070	16770	16780	16780	16770	141
576	20231012	103900	1546241320	16780	16780	16790	16780	341
577	20231012	103800	1540518830	16780	16760	16790	16760	1733
578	20231012	103700	1511455800	16760	16730	16760	16720	1914
579	20231012	103600	1479417070	16720	16730	16730	16720	124
580	20231012	103500	1477343000	16730	16720	16730	16720	184
581	20231012	103400	1474265920	16720	16730	16730	16720	758
582	20231012	103300	1461587690	16730	16740	16750	16730	417
583	20231012	103200	1454607490	16750	16750	16750	16750	82
584	20231012	103100	1453233990	16760	16750	16770	16730	679
585	20231012	103000	1441860680	16750	16750	16760	16730	919
586	20231012	102900	1426465310	16740	16740	16750	16740	578
587	20231012	102800	1416786570	16740	16720	16750	16720	930
588	20231012	102700	1401223060	16720	16710	16730	16710	1527
589	20231012	102600	1375687070	16710	16710	16710	16700	1067
590	20231012	102500	1357858810	16710	16690	16720	16690	868
591	20231012	102400	1343358410	16690	16690	16700	16680	1250
592	20231012	102300	1322492240	16690	16670	16690	16660	2916
593	20231012	102200	1273859670	16670	16620	16670	16620	2678
594	20231012	102100	1229288550	16620	16590	16620	16590	2384
595	20231012	102000	1189709510	16580	16580	16590	16580	115
596	20231012	101900	1187802710	16580	16580	16580	16580	276
597	20231012	101800	1183226630	16580	16580	16580	16570	521
598	20231012	101700	1174588950	16580	16580	16590	16570	458
599	20231012	101600	1166995340	16580	16540	16580	16520	2293
600	20231012	101500	1129027440	16540	16520	16540	16520	661
601	20231012	101400	1118102620	16520	16540	16540	16520	290
602	20231012	101300	1113309350	16530	16540	16540	16520	168
603	20231012	101200	1110532420	16540	16530	16540	16530	584
604	20231012	101100	1100874800	16530	16540	16550	16530	335
605	20231012	101000	1095333110	16540	16500	16540	16490	5390
606	20231012	100900	1006362560	16500	16440	16500	16440	5117
607	20231012	100800	922098390	16440	16420	16440	16420	1214
608	20231012	100700	902148080	16420	16420	16420	16420	281
609	20231012	100600	897534060	16420	16410	16420	16380	472
610	20231012	100500	889789590	16400	16410	16410	16400	490
611	20231012	100400	881750560	16410	16350	16410	16350	1749
612	20231012	100300	853089960	16360	16380	16380	16340	601
613	20231012	100200	843263580	16380	16390	16390	16380	221
614	20231012	100100	839641590	16400	16350	16410	16350	1086
615	20231012	100000	821836300	16330	16340	16390	16330	436
616	20231012	095900	814707960	16330	16340	16340	16330	114
617	20231012	095800	812845240	16340	16340	16340	16330	398
618	20231012	095700	806344120	16330	16330	16330	16320	131
619	20231012	095600	804205400	16350	16340	16350	16330	754
620	20231012	095500	791886660	16340	16330	16340	16330	710
621	20231012	095400	780291910	16320	16320	16330	16320	122
622	20231012	095300	778300770	16320	16330	16330	16320	24
623	20231012	095200	777908960	16330	16330	16330	16320	281
624	20231012	095100	773322830	16320	16310	16320	16310	424
625	20231012	095000	766404650	16310	16280	16310	16280	556
626	20231012	094900	757344430	16270	16290	16310	16270	1522
627	20231012	094800	732540090	16300	16240	16300	16240	1319
628	20231012	094700	711080830	16240	16260	16260	16240	153
629	20231012	094600	708594250	16260	16240	16260	16240	568
630	20231012	094500	699363820	16240	16240	16240	16240	50
631	20231012	094400	698551820	16240	16240	16240	16240	178
632	20231012	094300	695661100	16230	16230	16230	16230	46
633	20231012	094200	694914520	16230	16240	16240	16230	69
634	20231012	094100	693794020	16240	16240	16240	16240	83
635	20231012	094000	692446100	16230	16240	16240	16230	53
636	20231012	093900	691585500	16240	16220	16240	16220	50
637	20231012	093800	690774060	16220	16170	16220	16170	534
638	20231012	093700	682135190	16170	16190	16190	16170	881
639	20231012	093600	667880840	16200	16230	16250	16200	692
640	20231012	093500	656653630	16230	16230	16240	16230	100
641	20231012	093400	655030610	16240	16230	16240	16220	274
642	20231012	093300	650586200	16230	16230	16250	16220	222
643	20231012	093200	646982140	16240	16240	16250	16240	66
644	20231012	093100	645910090	16260	16240	16270	16240	428
645	20231012	093000	638951200	16240	16220	16240	16200	332
646	20231012	092900	633568160	16220	16190	16220	16170	724
647	20231012	092800	621842210	16190	16270	16270	16190	1463
648	20231012	092700	598133700	16270	16320	16320	16270	553
649	20231012	092600	589123320	16320	16330	16330	16300	424
650	20231012	092500	582206210	16330	16420	16430	16330	693
651	20231012	092400	570866800	16400	16450	16460	16400	157
652	20231012	092300	568285240	16470	16480	16480	16410	518
653	20231012	092200	559769110	16480	16450	16480	16450	1235
654	20231012	092100	539433770	16460	16400	16460	16400	3848
655	20231012	092000	476271450	16370	16360	16400	16360	1960
656	20231012	091900	444168370	16370	16330	16370	16320	855
657	20231012	091800	430189960	16300	16280	16360	16280	2911
658	20231012	091700	382673500	16280	16290	16330	16250	1809
659	20231012	091600	353201550	16320	16230	16340	16230	5123
660	20231012	091500	269758240	16240	16210	16240	16210	564
661	20231012	091400	260606430	16210	16180	16210	16180	795
662	20231012	091300	247731220	16180	16120	16190	16110	1888
663	20231012	091200	217225150	16150	16100	16150	16100	2150
664	20231012	091100	182561630	16100	16120	16120	16100	284
665	20231012	091000	177986130	16120	16120	16120	16110	855
666	20231012	090900	164204800	16120	16090	16120	16080	2045
667	20231012	090800	131282910	16090	16100	16100	16090	52
668	20231012	090700	130445800	16100	16070	16100	16050	1083
669	20231012	090600	113024070	16070	16090	16090	16060	169
670	20231012	090500	110307240	16090	16070	16090	16070	252
671	20231012	090400	106253500	16070	16090	16110	16070	1415
672	20231012	090300	83483210	16090	16130	16130	16080	512
673	20231012	090200	75239690	16130	16060	16130	16060	664
674	20231012	090100	64551330	16050	15970	16090	15950	1178
675	20231012	090000	45685060	15960	15940	15960	15940	2866