KissMeData/036810/min/candle-20231026.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231026	191200	2562015180	18720	18720	18720	18720	3779
3	20231026	191100	2562015180	18720	18720	18720	18720	0
4	20231026	191000	2562015180	18720	18720	18720	18720	0
5	20231026	190900	2562015180	18720	18720	18720	18720	0
6	20231026	190800	2562015180	18720	18720	18720	18720	0
7	20231026	190700	2562015180	18720	18720	18720	18720	0
8	20231026	190600	2562015180	18720	18720	18720	18720	0
9	20231026	190500	2562015180	18720	18720	18720	18720	0
10	20231026	190400	2562015180	18720	18720	18720	18720	0
11	20231026	190300	2562015180	18720	18720	18720	18720	0
12	20231026	190200	2562015180	18720	18720	18720	18720	0
13	20231026	190100	2562015180	18720	18720	18720	18720	0
14	20231026	190000	2562015180	18720	18720	18720	18720	0
15	20231026	185900	2562015180	18720	18720	18720	18720	0
16	20231026	185800	2562015180	18720	18720	18720	18720	0
17	20231026	185700	2562015180	18720	18720	18720	18720	0
18	20231026	185600	2562015180	18720	18720	18720	18720	0
19	20231026	185500	2562015180	18720	18720	18720	18720	0
20	20231026	185400	2562015180	18720	18720	18720	18720	0
21	20231026	185300	2562015180	18720	18720	18720	18720	0
22	20231026	185200	2562015180	18720	18720	18720	18720	0
23	20231026	185100	2562015180	18720	18720	18720	18720	0
24	20231026	185000	2562015180	18720	18720	18720	18720	0
25	20231026	184900	2562015180	18720	18720	18720	18720	0
26	20231026	184800	2562015180	18720	18720	18720	18720	0
27	20231026	184700	2562015180	18720	18720	18720	18720	0
28	20231026	184600	2562015180	18720	18720	18720	18720	0
29	20231026	184500	2562015180	18720	18720	18720	18720	0
30	20231026	184400	2562015180	18720	18720	18720	18720	0
31	20231026	184300	2562015180	18720	18720	18720	18720	0
32	20231026	184200	2562015180	18720	18720	18720	18720	3779
33	20231026	184100	2562015180	18720	18720	18720	18720	0
34	20231026	184000	2562015180	18720	18720	18720	18720	0
35	20231026	183900	2562015180	18720	18720	18720	18720	0
36	20231026	183800	2562015180	18720	18720	18720	18720	0
37	20231026	183700	2562015180	18720	18720	18720	18720	0
38	20231026	183600	2562015180	18720	18720	18720	18720	0
39	20231026	183500	2562015180	18720	18720	18720	18720	0
40	20231026	183400	2562015180	18720	18720	18720	18720	0
41	20231026	183300	2562015180	18720	18720	18720	18720	0
42	20231026	183200	2562015180	18720	18720	18720	18720	0
43	20231026	183100	2562015180	18720	18720	18720	18720	0
44	20231026	183000	2562015180	18720	18720	18720	18720	0
45	20231026	182900	2562015180	18720	18720	18720	18720	0
46	20231026	182800	2562015180	18720	18720	18720	18720	0
47	20231026	182700	2562015180	18720	18720	18720	18720	0
48	20231026	182600	2562015180	18720	18720	18720	18720	0
49	20231026	182500	2562015180	18720	18720	18720	18720	0
50	20231026	182400	2562015180	18720	18720	18720	18720	0
51	20231026	182300	2562015180	18720	18720	18720	18720	0
52	20231026	182200	2562015180	18720	18720	18720	18720	0
53	20231026	182100	2562015180	18720	18720	18720	18720	0
54	20231026	182000	2562015180	18720	18720	18720	18720	0
55	20231026	181900	2562015180	18720	18720	18720	18720	0
56	20231026	181800	2562015180	18720	18720	18720	18720	0
57	20231026	181700	2562015180	18720	18720	18720	18720	0
58	20231026	181600	2562015180	18720	18720	18720	18720	0
59	20231026	181500	2562015180	18720	18720	18720	18720	0
60	20231026	181400	2562015180	18720	18720	18720	18720	0
61	20231026	181300	2562015180	18720	18720	18720	18720	0
62	20231026	181200	2562015180	18720	18720	18720	18720	3779
63	20231026	181100	2562015180	18720	18720	18720	18720	0
64	20231026	181000	2562015180	18720	18720	18720	18720	0
65	20231026	180900	2562015180	18720	18720	18720	18720	0
66	20231026	180800	2562015180	18720	18720	18720	18720	0
67	20231026	180700	2562015180	18720	18720	18720	18720	0
68	20231026	180600	2562015180	18720	18720	18720	18720	0
69	20231026	180500	2562015180	18720	18720	18720	18720	0
70	20231026	180400	2562015180	18720	18720	18720	18720	0
71	20231026	180300	2562015180	18720	18720	18720	18720	0
72	20231026	180200	2562015180	18720	18720	18720	18720	0
73	20231026	180100	2562015180	18720	18720	18720	18720	0
74	20231026	180000	2562015180	18720	18720	18720	18720	0
75	20231026	175900	2562015180	18720	18720	18720	18720	0
76	20231026	175800	2562015180	18720	18720	18720	18720	0
77	20231026	175700	2562015180	18720	18720	18720	18720	0
78	20231026	175600	2562015180	18720	18720	18720	18720	0
79	20231026	175500	2562015180	18720	18720	18720	18720	0
80	20231026	175400	2562015180	18720	18720	18720	18720	0
81	20231026	175300	2562015180	18720	18720	18720	18720	0
82	20231026	175200	2562015180	18720	18720	18720	18720	0
83	20231026	175100	2562015180	18720	18720	18720	18720	0
84	20231026	175000	2562015180	18720	18720	18720	18720	0
85	20231026	174900	2562015180	18720	18720	18720	18720	0
86	20231026	174800	2562015180	18720	18720	18720	18720	0
87	20231026	174700	2562015180	18720	18720	18720	18720	0
88	20231026	174600	2562015180	18720	18720	18720	18720	0
89	20231026	174500	2562015180	18720	18720	18720	18720	0
90	20231026	174400	2562015180	18720	18720	18720	18720	0
91	20231026	174300	2562015180	18720	18720	18720	18720	0
92	20231026	174200	2562015180	18720	18720	18720	18720	3779
93	20231026	174100	2562015180	18720	18720	18720	18720	0
94	20231026	174000	2562015180	18720	18720	18720	18720	0
95	20231026	173900	2562015180	18720	18720	18720	18720	0
96	20231026	173800	2562015180	18720	18720	18720	18720	0
97	20231026	173700	2562015180	18720	18720	18720	18720	0
98	20231026	173600	2562015180	18720	18720	18720	18720	0
99	20231026	173500	2562015180	18720	18720	18720	18720	0
100	20231026	173400	2562015180	18720	18720	18720	18720	0
101	20231026	173300	2562015180	18720	18720	18720	18720	0
102	20231026	173200	2562015180	18720	18720	18720	18720	0
103	20231026	173100	2562015180	18720	18720	18720	18720	0
104	20231026	173000	2562015180	18720	18720	18720	18720	0
105	20231026	172900	2562015180	18720	18720	18720	18720	0
106	20231026	172800	2562015180	18720	18720	18720	18720	0
107	20231026	172700	2562015180	18720	18720	18720	18720	0
108	20231026	172600	2562015180	18720	18720	18720	18720	0
109	20231026	172500	2562015180	18720	18720	18720	18720	0
110	20231026	172400	2562015180	18720	18720	18720	18720	0
111	20231026	172300	2562015180	18720	18720	18720	18720	0
112	20231026	172200	2562015180	18720	18720	18720	18720	0
113	20231026	172100	2562015180	18720	18720	18720	18720	0
114	20231026	172000	2562015180	18720	18720	18720	18720	0
115	20231026	171900	2562015180	18720	18720	18720	18720	0
116	20231026	171800	2562015180	18720	18720	18720	18720	0
117	20231026	171700	2562015180	18720	18720	18720	18720	0
118	20231026	171600	2562015180	18720	18720	18720	18720	0
119	20231026	171500	2562015180	18720	18720	18720	18720	0
120	20231026	171400	2562015180	18720	18720	18720	18720	0
121	20231026	171300	2562015180	18720	18720	18720	18720	0
122	20231026	171200	2562015180	18720	18720	18720	18720	3779
123	20231026	171100	2562015180	18720	18720	18720	18720	0
124	20231026	171000	2562015180	18720	18720	18720	18720	0
125	20231026	170900	2562015180	18720	18720	18720	18720	0
126	20231026	170800	2562015180	18720	18720	18720	18720	0
127	20231026	170700	2562015180	18720	18720	18720	18720	0
128	20231026	170600	2562015180	18720	18720	18720	18720	0
129	20231026	170500	2562015180	18720	18720	18720	18720	0
130	20231026	170400	2562015180	18720	18720	18720	18720	0
131	20231026	170300	2562015180	18720	18720	18720	18720	0
132	20231026	170200	2562015180	18720	18720	18720	18720	0
133	20231026	170100	2562015180	18720	18720	18720	18720	0
134	20231026	170000	2562015180	18720	18720	18720	18720	0
135	20231026	165900	2562015180	18720	18720	18720	18720	0
136	20231026	165800	2562015180	18720	18720	18720	18720	0
137	20231026	165700	2562015180	18720	18720	18720	18720	0
138	20231026	165600	2562015180	18720	18720	18720	18720	0
139	20231026	165500	2562015180	18720	18720	18720	18720	0
140	20231026	165400	2562015180	18720	18720	18720	18720	0
141	20231026	165300	2562015180	18720	18720	18720	18720	0
142	20231026	165200	2562015180	18720	18720	18720	18720	0
143	20231026	165100	2562015180	18720	18720	18720	18720	0
144	20231026	165000	2562015180	18720	18720	18720	18720	0
145	20231026	164900	2562015180	18720	18720	18720	18720	0
146	20231026	164800	2562015180	18720	18720	18720	18720	0
147	20231026	164700	2562015180	18720	18720	18720	18720	0
148	20231026	164600	2562015180	18720	18720	18720	18720	0
149	20231026	164500	2562015180	18720	18720	18720	18720	0
150	20231026	164400	2562015180	18720	18720	18720	18720	0
151	20231026	164300	2562015180	18720	18720	18720	18720	0
152	20231026	164200	2562015180	18720	18720	18720	18720	3779
153	20231026	164100	2562015180	18720	18720	18720	18720	0
154	20231026	164000	2562015180	18720	18720	18720	18720	0
155	20231026	163900	2562015180	18720	18720	18720	18720	0
156	20231026	163800	2562015180	18720	18720	18720	18720	0
157	20231026	163700	2562015180	18720	18720	18720	18720	0
158	20231026	163600	2562015180	18720	18720	18720	18720	0
159	20231026	163500	2562015180	18720	18720	18720	18720	0
160	20231026	163400	2562015180	18720	18720	18720	18720	0
161	20231026	163300	2562015180	18720	18720	18720	18720	0
162	20231026	163200	2562015180	18720	18720	18720	18720	0
163	20231026	163100	2562015180	18720	18720	18720	18720	0
164	20231026	163000	2562015180	18720	18720	18720	18720	0
165	20231026	162900	2562015180	18720	18720	18720	18720	0
166	20231026	162800	2562015180	18720	18720	18720	18720	0
167	20231026	162700	2562015180	18720	18720	18720	18720	0
168	20231026	162600	2562015180	18720	18720	18720	18720	0
169	20231026	162500	2562015180	18720	18720	18720	18720	0
170	20231026	162400	2562015180	18720	18720	18720	18720	0
171	20231026	162300	2562015180	18720	18720	18720	18720	0
172	20231026	162200	2562015180	18720	18720	18720	18720	0
173	20231026	162100	2562015180	18720	18720	18720	18720	0
174	20231026	162000	2562015180	18720	18720	18720	18720	0
175	20231026	161900	2562015180	18720	18720	18720	18720	0
176	20231026	161800	2562015180	18720	18720	18720	18720	0
177	20231026	161700	2562015180	18720	18720	18720	18720	0
178	20231026	161600	2562015180	18720	18720	18720	18720	0
179	20231026	161500	2562015180	18720	18720	18720	18720	0
180	20231026	161400	2562015180	18720	18720	18720	18720	0
181	20231026	161300	2562015180	18720	18720	18720	18720	0
182	20231026	161200	2562015180	18720	18720	18720	18720	3779
183	20231026	161100	2562015180	18720	18720	18720	18720	0
184	20231026	161000	2562015180	18720	18720	18720	18720	0
185	20231026	160900	2562015180	18720	18720	18720	18720	0
186	20231026	160800	2562015180	18720	18720	18720	18720	0
187	20231026	160700	2562015180	18720	18720	18720	18720	0
188	20231026	160600	2562015180	18720	18720	18720	18720	0
189	20231026	160500	2562015180	18720	18720	18720	18720	0
190	20231026	160400	2562015180	18720	18720	18720	18720	0
191	20231026	160300	2562015180	18720	18720	18720	18720	0
192	20231026	160200	2562015180	18720	18720	18720	18720	0
193	20231026	160100	2562015180	18720	18720	18720	18720	0
194	20231026	160000	2562015180	18720	18720	18720	18720	0
195	20231026	155900	2562015180	18720	18720	18720	18720	0
196	20231026	155800	2562015180	18720	18720	18720	18720	0
197	20231026	155700	2562015180	18720	18720	18720	18720	0
198	20231026	155600	2562015180	18720	18720	18720	18720	0
199	20231026	155500	2562015180	18720	18720	18720	18720	0
200	20231026	155400	2562015180	18720	18720	18720	18720	0
201	20231026	155300	2562015180	18720	18720	18720	18720	0
202	20231026	155200	2562015180	18720	18720	18720	18720	0
203	20231026	155100	2562015180	18720	18720	18720	18720	0
204	20231026	155000	2562015180	18720	18720	18720	18720	0
205	20231026	154900	2562015180	18720	18720	18720	18720	0
206	20231026	154800	2562015180	18720	18720	18720	18720	0
207	20231026	154700	2562015180	18720	18720	18720	18720	0
208	20231026	154600	2562015180	18720	18720	18720	18720	0
209	20231026	154500	2562015180	18720	18720	18720	18720	0
210	20231026	154400	2562015180	18720	18720	18720	18720	0
211	20231026	154300	2562015180	18720	18720	18720	18720	0
212	20231026	154200	2562015180	18720	18720	18720	18720	3779
213	20231026	154100	2562015180	18720	18720	18720	18720	0
214	20231026	154000	2562015180	18720	18720	18720	18720	0
215	20231026	153900	2562015180	18720	18720	18720	18720	0
216	20231026	153800	2562015180	18720	18720	18720	18720	0
217	20231026	153700	2562015180	18720	18720	18720	18720	0
218	20231026	153600	2562015180	18720	18720	18720	18720	0
219	20231026	153500	2562015180	18720	18720	18720	18720	0
220	20231026	153400	2562015180	18720	18720	18720	18720	0
221	20231026	153300	2562015180	18720	18720	18720	18720	0
222	20231026	153200	2562015180	18720	18720	18720	18720	0
223	20231026	153100	2562015180	18720	18720	18720	18720	0
224	20231026	153000	2562015180	18720	18720	18720	18720	3779
225	20231026	152900	2491272300	18630	18630	18630	18630	0
226	20231026	152800	2491272300	18630	18630	18630	18630	0
227	20231026	152700	2491272300	18630	18630	18630	18630	0
228	20231026	152600	2491272300	18630	18630	18630	18630	0
229	20231026	152500	2491272300	18630	18630	18630	18630	0
230	20231026	152400	2491272300	18630	18630	18630	18630	0
231	20231026	152300	2491272300	18630	18630	18630	18630	0
232	20231026	152200	2491272300	18630	18630	18630	18630	0
233	20231026	152100	2491272300	18630	18630	18630	18630	0
234	20231026	152000	2491272300	18630	18630	18630	18630	0
235	20231026	151900	2491272300	18630	18700	18710	18630	1836
236	20231026	151800	2456968710	18710	18700	18710	18700	126
237	20231026	151700	2454612170	18700	18680	18710	18660	1242
238	20231026	151600	2431381940	18640	18710	18710	18640	1486
239	20231026	151500	2403592490	18710	18710	18710	18630	229
240	20231026	151400	2399317510	18710	18610	18710	18610	718
241	20231026	151300	2385938890	18610	18610	18620	18600	499
242	20231026	151200	2376651850	18610	18610	18620	18570	478
243	20231026	151100	2367765240	18600	18620	18620	18590	308
244	20231026	151000	2362034720	18620	18620	18620	18590	77
245	20231026	150900	2360601110	18620	18620	18620	18590	307
246	20231026	150800	2354888400	18620	18620	18620	18620	23
247	20231026	150700	2354460140	18620	18610	18620	18580	242
248	20231026	150600	2349960110	18610	18570	18610	18550	659
249	20231026	150500	2337719950	18570	18560	18570	18560	152
250	20231026	150400	2334897780	18560	18590	18590	18560	202
251	20231026	150300	2331147680	18590	18570	18590	18560	278
252	20231026	150200	2325983740	18570	18570	18570	18560	23
253	20231026	150100	2325556780	18580	18590	18600	18530	423
254	20231026	150000	2317705280	18600	18610	18610	18580	89
255	20231026	145900	2316050060	18570	18620	18620	18570	141
256	20231026	145800	2313429690	18620	18600	18630	18590	254
257	20231026	145700	2308703270	18600	18640	18640	18600	97
258	20231026	145600	2306898750	18620	18700	18710	18620	413
259	20231026	145500	2299184560	18700	18680	18700	18670	512
260	20231026	145400	2289620220	18720	18650	18720	18650	466
261	20231026	145300	2280906970	18640	18650	18650	18640	210
262	20231026	145200	2276991370	18720	18620	18720	18620	126
263	20231026	145100	2274640950	18590	18700	18730	18590	683
264	20231026	145000	2261866200	18710	18670	18720	18650	443
265	20231026	144900	2253597980	18730	18650	18740	18650	619
266	20231026	144800	2242024770	18620	18720	18730	18620	123
267	20231026	144700	2239730290	18730	18640	18770	18640	386
268	20231026	144600	2232515470	18640	18640	18640	18640	120
269	20231026	144500	2230278670	18600	18650	18650	18590	121
270	20231026	144400	2228026910	18650	18640	18650	18600	106
271	20231026	144300	2226053460	18640	18610	18640	18610	80
272	20231026	144200	2224564340	18610	18640	18640	18600	304
273	20231026	144100	2218908050	18640	18630	18640	18630	40
274	20231026	144000	2218162720	18640	18780	18780	18630	259
275	20231026	143900	2213319220	18690	18620	18700	18600	737
276	20231026	143800	2199565250	18620	18620	18630	18610	38
277	20231026	143700	2198857930	18630	18600	18660	18600	975
278	20231026	143600	2180690180	18600	18550	18600	18510	639
279	20231026	143500	2168824290	18560	18590	18600	18560	273
280	20231026	143400	2163749890	18590	18560	18590	18550	2001
281	20231026	143300	2126598780	18560	18530	18560	18530	811
282	20231026	143200	2111555500	18540	18530	18540	18530	250
283	20231026	143100	2106922720	18540	18520	18540	18480	240
284	20231026	143000	2102482020	18530	18550	18560	18530	156
285	20231026	142900	2099589780	18560	18560	18570	18560	206
286	20231026	142800	2095766250	18560	18520	18570	18490	405
287	20231026	142700	2088259460	18520	18520	18520	18520	22
288	20231026	142600	2087852020	18480	18520	18530	18480	436
289	20231026	142500	2079778640	18520	18510	18520	18470	126
290	20231026	142400	2077447280	18500	18510	18510	18500	76
291	20231026	142300	2076040670	18520	18520	18520	18510	85
292	20231026	142200	2074467300	18520	18510	18520	18510	75
293	20231026	142100	2073078980	18510	18500	18510	18470	353
294	20231026	142000	2066546580	18470	18520	18520	18470	90
295	20231026	141900	2064883290	18520	18500	18520	18460	672
296	20231026	141800	2052468040	18470	18490	18510	18470	290
297	20231026	141700	2047107250	18490	18510	18510	18470	149
298	20231026	141600	2044352610	18500	18500	18500	18500	70
299	20231026	141500	2043057610	18490	18520	18520	18480	152
300	20231026	141400	2040246950	18520	18520	18520	18520	9
301	20231026	141300	2040080270	18470	18500	18520	18470	361
302	20231026	141200	2033405940	18490	18500	18500	18470	106
303	20231026	141100	2031446990	18490	18490	18490	18460	301
304	20231026	141000	2025887640	18490	18510	18510	18480	170
305	20231026	140900	2022743860	18510	18510	18520	18490	294
306	20231026	140800	2017302720	18530	18580	18580	18530	320
307	20231026	140700	2011359020	18580	18580	18580	18550	279
308	20231026	140600	2006179050	18570	18520	18580	18520	576
309	20231026	140500	1995495350	18530	18520	18530	18520	65
310	20231026	140400	1994291230	18520	18510	18520	18510	267
311	20231026	140300	1989347280	18520	18510	18520	18510	144
312	20231026	140200	1986681660	18500	18500	18500	18500	102
313	20231026	140100	1984794660	18510	18510	18510	18510	197
314	20231026	140000	1981148190	18520	18490	18520	18460	691
315	20231026	135900	1968385410	18490	18500	18500	18490	97
316	20231026	135800	1966591480	18500	18510	18520	18500	231
317	20231026	135700	1962317290	18510	18510	18510	18510	187
318	20231026	135600	1958855920	18530	18520	18530	18470	3324
319	20231026	135500	1897371290	18530	18520	18530	18520	283
320	20231026	135400	1892129840	18520	18530	18530	18520	343
321	20231026	135300	1885777460	18530	18530	18540	18520	415
322	20231026	135200	1878089220	18530	18530	18530	18530	10
323	20231026	135100	1877903920	18540	18540	18540	18530	107
324	20231026	135000	1875921170	18540	18540	18540	18530	747
325	20231026	134900	1862078960	18540	18540	18540	18530	73
326	20231026	134800	1860725560	18540	18540	18540	18530	102
327	20231026	134700	1858835220	18530	18550	18550	18530	183
328	20231026	134600	1855442540	18550	18560	18560	18550	53
329	20231026	134500	1854459280	18560	18560	18560	18550	98
330	20231026	134400	1852641040	18560	18550	18560	18550	253
331	20231026	134300	1847947360	18560	18550	18570	18540	314
332	20231026	134200	1842122580	18550	18560	18560	18550	1611
333	20231026	134100	1812238510	18560	18560	18560	18560	0
334	20231026	134000	1812238510	18560	18560	18560	18560	144
335	20231026	133900	1809565870	18560	18560	18560	18550	372
336	20231026	133800	1802661780	18560	18560	18560	18560	22
337	20231026	133700	1802253460	18570	18590	18590	18570	1218
338	20231026	133600	1779629450	18590	18590	18590	18590	1
339	20231026	133500	1779610860	18590	18600	18600	18590	83
340	20231026	133400	1778067880	18590	18600	18600	18590	294
341	20231026	133300	1772599780	18610	18610	18610	18610	22
342	20231026	133200	1772190360	18610	18610	18610	18600	298
343	20231026	133100	1766646260	18600	18630	18630	18600	83
344	20231026	133000	1765102000	18640	18620	18650	18620	298
345	20231026	132900	1759548710	18620	18630	18630	18590	158
346	20231026	132800	1756608360	18630	18600	18630	18600	338
347	20231026	132700	1750320750	18590	18600	18600	18590	289
348	20231026	132600	1744947690	18600	18680	18680	18580	697
349	20231026	132500	1731982100	18610	18580	18610	18580	1364
350	20231026	132400	1706633490	18580	18600	18600	18580	130
351	20231026	132300	1704216960	18610	18610	18610	18610	176
352	20231026	132200	1700941600	18610	18610	18610	18610	0
353	20231026	132100	1700941600	18610	18610	18610	18610	111
354	20231026	132000	1698875890	18630	18600	18640	18590	830
355	20231026	131900	1683423480	18600	18600	18600	18600	20
356	20231026	131800	1683051480	18590	18600	18600	18590	287
357	20231026	131700	1677714110	18600	18600	18600	18600	119
358	20231026	131600	1675500710	18600	18600	18600	18600	413
359	20231026	131500	1667818910	18600	18610	18610	18600	1498
360	20231026	131400	1639955920	18620	18610	18620	18610	628
361	20231026	131300	1628267000	18620	18610	18620	18600	505
362	20231026	131200	1618867210	18610	18610	18610	18600	405
363	20231026	131100	1611330360	18620	18650	18650	18620	281
364	20231026	131000	1606096250	18650	18640	18660	18610	610
365	20231026	130900	1594728520	18640	18640	18670	18630	640
366	20231026	130800	1582796190	18620	18640	18640	18610	409
367	20231026	130700	1575178570	18650	18640	18680	18620	208
368	20231026	130600	1571299610	18640	18640	18640	18640	0
369	20231026	130500	1571299610	18640	18640	18640	18640	83
370	20231026	130400	1569752490	18640	18730	18740	18620	659
371	20231026	130300	1557420290	18640	18670	18670	18640	463
372	20231026	130200	1548783430	18650	18670	18670	18650	84
373	20231026	130100	1547216100	18680	18660	18750	18640	658
374	20231026	130000	1534924350	18670	18650	18670	18650	186
375	20231026	125900	1531454090	18650	18630	18650	18630	869
376	20231026	125800	1515253170	18630	18630	18630	18630	0
377	20231026	125700	1515253170	18630	18640	18640	18630	308
378	20231026	125600	1509512350	18640	18660	18660	18640	1208
379	20231026	125500	1486988950	18690	18680	18690	18680	85
380	20231026	125400	1485400970	18680	18700	18720	18660	194
381	20231026	125300	1481774780	18700	18660	18710	18650	164
382	20231026	125200	1478712180	18660	18660	18660	18660	0
383	20231026	125100	1478712180	18660	18670	18670	18660	192
384	20231026	125000	1475129430	18660	18680	18680	18660	111
385	20231026	124900	1473057700	18660	18690	18700	18660	100
386	20231026	124800	1471190460	18660	18670	18670	18660	146
387	20231026	124700	1468464930	18670	18690	18690	18660	96
388	20231026	124600	1466672500	18720	18680	18720	18680	244
389	20231026	124500	1462111900	18680	18680	18680	18680	25
390	20231026	124400	1461644900	18680	18680	18680	18680	43
391	20231026	124300	1460841660	18680	18690	18690	18660	573
392	20231026	124200	1450146420	18680	18730	18730	18680	204
393	20231026	124100	1446331200	18740	18750	18750	18740	66
394	20231026	124000	1445094260	18750	18780	18780	18750	3
395	20231026	123900	1445037980	18780	18780	18780	18780	1
396	20231026	123800	1445019200	18780	18780	18780	18780	0
397	20231026	123700	1445019200	18780	18770	18790	18770	239
398	20231026	123600	1440530360	18770	18720	18770	18720	54
399	20231026	123500	1439518690	18710	18760	18760	18710	77
400	20231026	123400	1438074440	18760	18720	18760	18720	238
401	20231026	123300	1433612780	18710	18710	18710	18710	0
402	20231026	123200	1433612780	18710	18710	18710	18710	72
403	20231026	123100	1432265660	18660	18660	18660	18660	0
404	20231026	123000	1432265660	18660	18710	18710	18660	584
405	20231026	122900	1421344140	18740	18740	18740	18740	1
406	20231026	122800	1421325400	18740	18740	18740	18740	1
407	20231026	122700	1421306660	18710	18690	18730	18690	2925
408	20231026	122600	1366623190	18690	18680	18690	18680	98
409	20231026	122500	1364792520	18670	18670	18670	18670	0
410	20231026	122400	1364792520	18670	18670	18670	18670	22
411	20231026	122300	1364381780	18660	18670	18670	18660	450
412	20231026	122200	1355984230	18670	18670	18670	18670	78
413	20231026	122100	1354527970	18670	18670	18670	18670	47
414	20231026	122000	1353650480	18670	18650	18670	18650	66
415	20231026	121900	1352418610	18660	18680	18680	18660	753
416	20231026	121800	1338360640	18700	18690	18700	18690	203
417	20231026	121700	1334565680	18690	18690	18690	18690	29
418	20231026	121600	1334023670	18690	18690	18690	18690	142
419	20231026	121500	1331369690	18690	18710	18710	18690	1471
420	20231026	121400	1303860890	18720	18720	18720	18720	7
421	20231026	121300	1303729850	18730	18730	18730	18730	42
422	20231026	121200	1302943190	18730	18730	18730	18730	0
423	20231026	121100	1302943190	18730	18750	18750	18730	82
424	20231026	121000	1301405730	18750	18750	18750	18750	76
425	20231026	120900	1299980730	18740	18750	18750	18740	43
426	20231026	120800	1299174630	18720	18710	18720	18710	9
427	20231026	120700	1299006160	18750	18760	18760	18750	50
428	20231026	120600	1298068640	18760	18760	18760	18760	3
429	20231026	120500	1298012360	18760	18760	18760	18760	140
430	20231026	120400	1295385960	18730	18760	18760	18720	49
431	20231026	120300	1294467450	18770	18760	18770	18760	68
432	20231026	120200	1293191620	18750	18730	18750	18720	97
433	20231026	120100	1291374040	18740	18740	18740	18740	0
434	20231026	120000	1291374040	18740	18750	18750	18740	3
435	20231026	115900	1291317810	18750	18740	18750	18740	62
436	20231026	115800	1290155780	18730	18730	18730	18730	0
437	20231026	115700	1290155780	18730	18730	18730	18730	1
438	20231026	115600	1290137050	18730	18730	18730	18710	457
439	20231026	115500	1281581660	18740	18740	18750	18740	97
440	20231026	115400	1279763430	18750	18750	18750	18750	16
441	20231026	115300	1279463430	18750	18750	18750	18750	0
442	20231026	115200	1279463430	18750	18750	18750	18750	17
443	20231026	115100	1279144680	18750	18750	18750	18750	44
444	20231026	115000	1278319680	18750	18760	18760	18750	217
445	20231026	114900	1274248990	18770	18800	18800	18770	40
446	20231026	114800	1273497560	18800	18800	18800	18800	225
447	20231026	114700	1269267560	18820	18800	18820	18800	50
448	20231026	114600	1268327240	18800	18800	18800	18800	17
449	20231026	114500	1268007640	18790	18790	18790	18790	0
450	20231026	114400	1268007640	18790	18790	18790	18790	16
451	20231026	114300	1267707000	18800	18800	18800	18800	192
452	20231026	114200	1264097400	18760	18760	18760	18760	0
453	20231026	114100	1264097400	18760	18730	18780	18730	601
454	20231026	114000	1252832520	18730	18730	18730	18730	16
455	20231026	113900	1252532840	18730	18730	18730	18730	19
456	20231026	113800	1252176970	18730	18730	18730	18730	0
457	20231026	113700	1252176970	18730	18730	18730	18730	16
458	20231026	113600	1251877290	18730	18730	18730	18730	30
459	20231026	113500	1251315390	18710	18710	18710	18710	34
460	20231026	113400	1250679250	18700	18700	18700	18700	0
461	20231026	113300	1250679250	18700	18730	18740	18700	808
462	20231026	113200	1235556860	18740	18760	18760	18730	695
463	20231026	113100	1222535930	18790	18790	18790	18790	0
464	20231026	113000	1222535930	18790	18770	18790	18770	108
465	20231026	112900	1220507430	18760	18760	18760	18760	3
466	20231026	112800	1220451150	18760	18780	18780	18760	262
467	20231026	112700	1215535840	18780	18780	18780	18780	7
468	20231026	112600	1215404380	18810	18810	18810	18810	0
469	20231026	112500	1215404380	18810	18810	18810	18810	0
470	20231026	112400	1215404380	18810	18770	18840	18770	973
471	20231026	112300	1197122250	18750	18760	18760	18750	63
472	20231026	112200	1195940670	18760	18760	18760	18760	0
473	20231026	112100	1195940670	18760	18760	18760	18760	189
474	20231026	112000	1192395030	18760	18760	18760	18760	0
475	20231026	111900	1192395030	18760	18770	18770	18730	628
476	20231026	111800	1180618700	18770	18770	18770	18770	0
477	20231026	111700	1180618700	18770	18760	18770	18760	36
478	20231026	111600	1179943150	18770	18770	18770	18770	180
479	20231026	111500	1176564550	18770	18770	18780	18770	42
480	20231026	111400	1175776100	18770	18770	18770	18770	407
481	20231026	111300	1168136710	18770	18790	18790	18770	804
482	20231026	111200	1153037600	18800	18800	18800	18800	0
483	20231026	111100	1153037600	18800	18800	18800	18800	3
484	20231026	111000	1152981200	18800	18810	18810	18800	158
485	20231026	110900	1150009800	18810	18810	18810	18810	86
486	20231026	110800	1148392140	18820	18820	18820	18820	45
487	20231026	110700	1147545240	18820	18820	18820	18820	53
488	20231026	110600	1146547780	18820	18820	18820	18820	19
489	20231026	110500	1146190200	18820	18820	18820	18820	31
490	20231026	110400	1145606780	18830	18830	18830	18830	53
491	20231026	110300	1144608790	18830	18860	18860	18830	103
492	20231026	110200	1142667840	18870	18900	18900	18870	36
493	20231026	110100	1141988010	18900	18870	18900	18870	105
494	20231026	110000	1140004840	18870	18870	18870	18870	43
495	20231026	105900	1139193430	18860	18860	18860	18860	0
496	20231026	105800	1139193430	18860	18880	18880	18860	31
497	20231026	105700	1138608570	18880	18870	18880	18870	282
498	20231026	105600	1133286780	18870	18880	18880	18870	17
499	20231026	105500	1132965870	18880	18830	18890	18830	35
500	20231026	105400	1132305350	18820	18820	18820	18820	0
501	20231026	105300	1132305350	18820	18820	18820	18820	42
502	20231026	105200	1131514910	18820	18870	18870	18820	333
503	20231026	105100	1125240620	18870	18870	18870	18870	2
504	20231026	105000	1125202880	18870	18870	18870	18870	11
505	20231026	104900	1124995310	18840	18840	18840	18840	0
506	20231026	104800	1124995310	18840	18870	18870	18840	281
507	20231026	104700	1119698140	18870	18880	18890	18870	384
508	20231026	104600	1112450900	18880	18920	18920	18880	78
509	20231026	104500	1110976750	18920	18930	18930	18920	226
510	20231026	104400	1106698660	18930	18920	18940	18920	62
511	20231026	104300	1105525070	18910	18890	18910	18880	47
512	20231026	104200	1104637250	18890	18920	18920	18880	74
513	20231026	104100	1103238880	18920	18900	18920	18900	467
514	20231026	104000	1094411780	18870	18870	18870	18870	50
515	20231026	103900	1093468280	18870	18920	18920	18870	354
516	20231026	103800	1086780490	18940	18930	18940	18930	118
517	20231026	103700	1084546280	18920	18930	18930	18920	84
518	20231026	103600	1082956260	18930	18930	18930	18930	241
519	20231026	103500	1078394130	18910	18860	18940	18860	1762
520	20231026	103400	1045113600	18860	18850	18860	18850	225
521	20231026	103300	1040872340	18860	18860	18860	18860	17
522	20231026	103200	1040551720	18860	18860	18860	18850	65
523	20231026	103100	1039325900	18770	18770	18770	18770	0
524	20231026	103000	1039325900	18770	18870	18870	18770	31
525	20231026	102900	1038743670	18760	18810	18810	18760	236
526	20231026	102800	1034309960	18800	18800	18800	18800	0
527	20231026	102700	1034309960	18800	18820	18820	18800	106
528	20231026	102600	1032316410	18830	18810	18830	18810	46
529	20231026	102500	1031450570	18810	18810	18810	18800	380
530	20231026	102400	1024304790	18820	18830	18830	18820	158
531	20231026	102300	1021329680	18840	18850	18850	18840	19
532	20231026	102200	1020971700	18840	18840	18840	18840	108
533	20231026	102100	1018936980	18840	18880	18880	18810	443
534	20231026	102000	1010587850	18890	18860	18890	18860	1225
535	20231026	101900	987473940	18840	18800	18840	18800	609
536	20231026	101800	976014730	18800	18740	18800	18740	193
537	20231026	101700	972387390	18740	18730	18740	18730	150
538	20231026	101600	969577850	18740	18800	18800	18740	258
539	20231026	101500	964733260	18800	18760	18800	18760	133
540	20231026	101400	962237040	18760	18700	18760	18700	177
541	20231026	101300	958922280	18690	18700	18700	18690	12
542	20231026	101200	958697890	18700	18700	18700	18700	25
543	20231026	101100	958230390	18700	18710	18710	18700	291
544	20231026	101000	952788680	18710	18770	18770	18710	867
545	20231026	100900	936540140	18780	18770	18780	18770	47
546	20231026	100800	935657930	18770	18790	18810	18770	113
547	20231026	100700	933534700	18790	18760	18790	18760	50
548	20231026	100600	932595290	18760	18760	18760	18760	22
549	20231026	100500	932182570	18750	18750	18750	18750	64
550	20231026	100400	930982570	18750	18790	18790	18730	311
551	20231026	100300	925150640	18790	18810	18810	18790	207
552	20231026	100200	921260230	18810	18790	18810	18790	179
553	20231026	100100	917894340	18740	18740	18740	18740	496
554	20231026	100000	908599300	18740	18740	18740	18740	1
555	20231026	095900	908580560	18730	18730	18730	18730	0
556	20231026	095800	908580560	18730	18740	18740	18730	79
557	20231026	095700	907100360	18740	18760	18760	18740	29
558	20231026	095600	906556690	18730	18720	18730	18720	145
559	20231026	095500	903841600	18710	18770	18770	18710	1246
560	20231026	095400	880505520	18740	18740	18740	18740	10
561	20231026	095300	880318120	18730	18730	18750	18730	358
562	20231026	095200	873609590	18730	18760	18760	18730	728
563	20231026	095100	859967360	18770	18870	18870	18770	359
564	20231026	095000	853214630	18860	18780	18890	18780	2555
565	20231026	094900	805108190	18780	18730	18780	18730	1020
566	20231026	094800	785980910	18730	18740	18740	18730	7
567	20231026	094700	785849770	18740	18740	18740	18740	2
568	20231026	094600	785812290	18700	18700	18700	18700	37
569	20231026	094500	785120390	18690	18750	18750	18690	340
570	20231026	094400	778754190	18760	18730	18780	18730	583
571	20231026	094300	767825460	18720	18670	18720	18670	1523
572	20231026	094200	739342640	18670	18690	18690	18670	134
573	20231026	094100	736839860	18700	18700	18720	18690	227
574	20231026	094000	732595850	18690	18690	18690	18690	253
575	20231026	093900	727867280	18690	18740	18750	18690	351
576	20231026	093800	721291580	18730	18670	18730	18670	292
577	20231026	093700	715827890	18650	18600	18710	18590	615
578	20231026	093600	704358210	18590	18610	18610	18590	1845
579	20231026	093500	670045550	18630	18610	18630	18600	116
580	20231026	093400	667886870	18610	18620	18630	18610	2063
581	20231026	093300	629477000	18630	18680	18750	18630	2716
582	20231026	093200	578677990	18680	18680	18680	18680	1243
583	20231026	093100	555458750	18680	18650	18680	18650	209
584	20231026	093000	551560870	18650	18640	18650	18640	21
585	20231026	092900	551169230	18650	18680	18680	18650	335
586	20231026	092800	544917960	18670	18690	18690	18670	216
587	20231026	092700	540882860	18630	18620	18720	18620	540
588	20231026	092600	530792870	18610	18690	18700	18610	888
589	20231026	092500	514225420	18690	18610	18690	18610	651
590	20231026	092400	502101130	18610	18710	18710	18610	2277
591	20231026	092300	459636910	18690	18710	18720	18690	725
592	20231026	092200	446068130	18720	18740	18740	18720	137
593	20231026	092100	443502410	18710	18710	18710	18710	0
594	20231026	092000	443502410	18710	18670	18750	18670	2030
595	20231026	091900	405573680	18680	18610	18680	18610	1297
596	20231026	091800	381364480	18610	18620	18620	18610	361
597	20231026	091700	374646040	18620	18640	18670	18620	693
598	20231026	091600	361736140	18670	18670	18680	18630	256
599	20231026	091500	356960570	18650	18770	18770	18650	712
600	20231026	091400	343633950	18750	18700	18760	18700	1217
601	20231026	091300	320810510	18650	18650	18650	18650	0
602	20231026	091200	320810510	18650	18650	18650	18650	13
603	20231026	091100	320568060	18610	18620	18640	18610	753
604	20231026	091000	306543030	18620	18680	18700	18610	671
605	20231026	090900	294040500	18710	18750	18750	18650	2284
606	20231026	090800	251365350	18750	18670	18750	18650	640
607	20231026	090700	239415060	18680	18610	18680	18610	617
608	20231026	090600	227906030	18600	18640	18650	18580	2093
609	20231026	090500	188949280	18640	18740	18740	18640	1738
610	20231026	090400	156485090	18740	18780	18820	18740	374
611	20231026	090300	149467820	18770	18920	18920	18700	1907
612	20231026	090200	113623130	18900	18780	18900	18740	1259
613	20231026	090100	89950080	18740	18850	18850	18740	2366
614	20231026	090000	45506460	18840	18920	18920	18820	2406