KissMeData/011760/min/candle-20231016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231016	185200	1772315300	18740	18740	18740	18740	3029
3	20231016	185100	1772315300	18740	18740	18740	18740	0
4	20231016	185000	1772315300	18740	18740	18740	18740	0
5	20231016	184900	1772315300	18740	18740	18740	18740	0
6	20231016	184800	1772315300	18740	18740	18740	18740	0
7	20231016	184700	1772315300	18740	18740	18740	18740	0
8	20231016	184600	1772315300	18740	18740	18740	18740	0
9	20231016	184500	1772315300	18740	18740	18740	18740	0
10	20231016	184400	1772315300	18740	18740	18740	18740	0
11	20231016	184300	1772315300	18740	18740	18740	18740	0
12	20231016	184200	1772315300	18740	18740	18740	18740	0
13	20231016	184100	1772315300	18740	18740	18740	18740	0
14	20231016	184000	1772315300	18740	18740	18740	18740	0
15	20231016	183900	1772315300	18740	18740	18740	18740	0
16	20231016	183800	1772315300	18740	18740	18740	18740	0
17	20231016	183700	1772315300	18740	18740	18740	18740	0
18	20231016	183600	1772315300	18740	18740	18740	18740	0
19	20231016	183500	1772315300	18740	18740	18740	18740	0
20	20231016	183400	1772315300	18740	18740	18740	18740	0
21	20231016	183300	1772315300	18740	18740	18740	18740	0
22	20231016	183200	1772315300	18740	18740	18740	18740	0
23	20231016	183100	1772315300	18740	18740	18740	18740	0
24	20231016	183000	1772315300	18740	18740	18740	18740	0
25	20231016	182900	1772315300	18740	18740	18740	18740	0
26	20231016	182800	1772315300	18740	18740	18740	18740	0
27	20231016	182700	1772315300	18740	18740	18740	18740	0
28	20231016	182600	1772315300	18740	18740	18740	18740	0
29	20231016	182500	1772315300	18740	18740	18740	18740	0
30	20231016	182400	1772315300	18740	18740	18740	18740	0
31	20231016	182300	1772315300	18740	18740	18740	18740	0
32	20231016	182200	1772315300	18740	18740	18740	18740	3029
33	20231016	182100	1772315300	18740	18740	18740	18740	0
34	20231016	182000	1772315300	18740	18740	18740	18740	0
35	20231016	181900	1772315300	18740	18740	18740	18740	0
36	20231016	181800	1772315300	18740	18740	18740	18740	0
37	20231016	181700	1772315300	18740	18740	18740	18740	0
38	20231016	181600	1772315300	18740	18740	18740	18740	0
39	20231016	181500	1772315300	18740	18740	18740	18740	0
40	20231016	181400	1772315300	18740	18740	18740	18740	0
41	20231016	181300	1772315300	18740	18740	18740	18740	0
42	20231016	181200	1772315300	18740	18740	18740	18740	0
43	20231016	181100	1772315300	18740	18740	18740	18740	0
44	20231016	181000	1772315300	18740	18740	18740	18740	0
45	20231016	180900	1772315300	18740	18740	18740	18740	0
46	20231016	180800	1772315300	18740	18740	18740	18740	0
47	20231016	180700	1772315300	18740	18740	18740	18740	0
48	20231016	180600	1772315300	18740	18740	18740	18740	0
49	20231016	180500	1772315300	18740	18740	18740	18740	0
50	20231016	180400	1772315300	18740	18740	18740	18740	0
51	20231016	180300	1772315300	18740	18740	18740	18740	0
52	20231016	180200	1772315300	18740	18740	18740	18740	0
53	20231016	180100	1772315300	18740	18740	18740	18740	0
54	20231016	180000	1772315300	18740	18740	18740	18740	0
55	20231016	175900	1772315300	18740	18740	18740	18740	0
56	20231016	175800	1772315300	18740	18740	18740	18740	0
57	20231016	175700	1772315300	18740	18740	18740	18740	0
58	20231016	175600	1772315300	18740	18740	18740	18740	0
59	20231016	175500	1772315300	18740	18740	18740	18740	0
60	20231016	175400	1772315300	18740	18740	18740	18740	0
61	20231016	175300	1772315300	18740	18740	18740	18740	0
62	20231016	175200	1772315300	18740	18740	18740	18740	3029
63	20231016	175100	1772315300	18740	18740	18740	18740	0
64	20231016	175000	1772315300	18740	18740	18740	18740	0
65	20231016	174900	1772315300	18740	18740	18740	18740	0
66	20231016	174800	1772315300	18740	18740	18740	18740	0
67	20231016	174700	1772315300	18740	18740	18740	18740	0
68	20231016	174600	1772315300	18740	18740	18740	18740	0
69	20231016	174500	1772315300	18740	18740	18740	18740	0
70	20231016	174400	1772315300	18740	18740	18740	18740	0
71	20231016	174300	1772315300	18740	18740	18740	18740	0
72	20231016	174200	1772315300	18740	18740	18740	18740	0
73	20231016	174100	1772315300	18740	18740	18740	18740	0
74	20231016	174000	1772315300	18740	18740	18740	18740	0
75	20231016	173900	1772315300	18740	18740	18740	18740	0
76	20231016	173800	1772315300	18740	18740	18740	18740	0
77	20231016	173700	1772315300	18740	18740	18740	18740	0
78	20231016	173600	1772315300	18740	18740	18740	18740	0
79	20231016	173500	1772315300	18740	18740	18740	18740	0
80	20231016	173400	1772315300	18740	18740	18740	18740	0
81	20231016	173300	1772315300	18740	18740	18740	18740	0
82	20231016	173200	1772315300	18740	18740	18740	18740	0
83	20231016	173100	1772315300	18740	18740	18740	18740	0
84	20231016	173000	1772315300	18740	18740	18740	18740	0
85	20231016	172900	1772315300	18740	18740	18740	18740	0
86	20231016	172800	1772315300	18740	18740	18740	18740	0
87	20231016	172700	1772315300	18740	18740	18740	18740	0
88	20231016	172600	1772315300	18740	18740	18740	18740	0
89	20231016	172500	1772315300	18740	18740	18740	18740	0
90	20231016	172400	1772315300	18740	18740	18740	18740	0
91	20231016	172300	1772315300	18740	18740	18740	18740	0
92	20231016	172200	1772315300	18740	18740	18740	18740	3029
93	20231016	172100	1772315300	18740	18740	18740	18740	0
94	20231016	172000	1772315300	18740	18740	18740	18740	0
95	20231016	171900	1772315300	18740	18740	18740	18740	0
96	20231016	171800	1772315300	18740	18740	18740	18740	0
97	20231016	171700	1772315300	18740	18740	18740	18740	0
98	20231016	171600	1772315300	18740	18740	18740	18740	0
99	20231016	171500	1772315300	18740	18740	18740	18740	0
100	20231016	171400	1772315300	18740	18740	18740	18740	0
101	20231016	171300	1772315300	18740	18740	18740	18740	0
102	20231016	171200	1772315300	18740	18740	18740	18740	0
103	20231016	171100	1772315300	18740	18740	18740	18740	0
104	20231016	171000	1772315300	18740	18740	18740	18740	0
105	20231016	170900	1772315300	18740	18740	18740	18740	0
106	20231016	170800	1772315300	18740	18740	18740	18740	0
107	20231016	170700	1772315300	18740	18740	18740	18740	0
108	20231016	170600	1772315300	18740	18740	18740	18740	0
109	20231016	170500	1772315300	18740	18740	18740	18740	0
110	20231016	170400	1772315300	18740	18740	18740	18740	0
111	20231016	170300	1772315300	18740	18740	18740	18740	0
112	20231016	170200	1772315300	18740	18740	18740	18740	0
113	20231016	170100	1772315300	18740	18740	18740	18740	0
114	20231016	170000	1772315300	18740	18740	18740	18740	0
115	20231016	165900	1772315300	18740	18740	18740	18740	0
116	20231016	165800	1772315300	18740	18740	18740	18740	0
117	20231016	165700	1772315300	18740	18740	18740	18740	0
118	20231016	165600	1772315300	18740	18740	18740	18740	0
119	20231016	165500	1772315300	18740	18740	18740	18740	0
120	20231016	165400	1772315300	18740	18740	18740	18740	0
121	20231016	165300	1772315300	18740	18740	18740	18740	0
122	20231016	165200	1772315300	18740	18740	18740	18740	3029
123	20231016	165100	1772315300	18740	18740	18740	18740	0
124	20231016	165000	1772315300	18740	18740	18740	18740	0
125	20231016	164900	1772315300	18740	18740	18740	18740	0
126	20231016	164800	1772315300	18740	18740	18740	18740	0
127	20231016	164700	1772315300	18740	18740	18740	18740	0
128	20231016	164600	1772315300	18740	18740	18740	18740	0
129	20231016	164500	1772315300	18740	18740	18740	18740	0
130	20231016	164400	1772315300	18740	18740	18740	18740	0
131	20231016	164300	1772315300	18740	18740	18740	18740	0
132	20231016	164200	1772315300	18740	18740	18740	18740	0
133	20231016	164100	1772315300	18740	18740	18740	18740	0
134	20231016	164000	1772315300	18740	18740	18740	18740	0
135	20231016	163900	1772315300	18740	18740	18740	18740	0
136	20231016	163800	1772315300	18740	18740	18740	18740	0
137	20231016	163700	1772315300	18740	18740	18740	18740	0
138	20231016	163600	1772315300	18740	18740	18740	18740	0
139	20231016	163500	1772315300	18740	18740	18740	18740	0
140	20231016	163400	1772315300	18740	18740	18740	18740	0
141	20231016	163300	1772315300	18740	18740	18740	18740	0
142	20231016	163200	1772315300	18740	18740	18740	18740	0
143	20231016	163100	1772315300	18740	18740	18740	18740	0
144	20231016	163000	1772315300	18740	18740	18740	18740	0
145	20231016	162900	1772315300	18740	18740	18740	18740	0
146	20231016	162800	1772315300	18740	18740	18740	18740	0
147	20231016	162700	1772315300	18740	18740	18740	18740	0
148	20231016	162600	1772315300	18740	18740	18740	18740	0
149	20231016	162500	1772315300	18740	18740	18740	18740	0
150	20231016	162400	1772315300	18740	18740	18740	18740	0
151	20231016	162300	1772315300	18740	18740	18740	18740	0
152	20231016	162200	1772315300	18740	18740	18740	18740	3029
153	20231016	162100	1772315300	18740	18740	18740	18740	0
154	20231016	162000	1772315300	18740	18740	18740	18740	0
155	20231016	161900	1772315300	18740	18740	18740	18740	0
156	20231016	161800	1772315300	18740	18740	18740	18740	0
157	20231016	161700	1772315300	18740	18740	18740	18740	0
158	20231016	161600	1772315300	18740	18740	18740	18740	0
159	20231016	161500	1772315300	18740	18740	18740	18740	0
160	20231016	161400	1772315300	18740	18740	18740	18740	0
161	20231016	161300	1772315300	18740	18740	18740	18740	0
162	20231016	161200	1772315300	18740	18740	18740	18740	0
163	20231016	161100	1772315300	18740	18740	18740	18740	0
164	20231016	161000	1772315300	18740	18740	18740	18740	0
165	20231016	160900	1772315300	18740	18740	18740	18740	0
166	20231016	160800	1772315300	18740	18740	18740	18740	0
167	20231016	160700	1772315300	18740	18740	18740	18740	0
168	20231016	160600	1772315300	18740	18740	18740	18740	0
169	20231016	160500	1772315300	18740	18740	18740	18740	0
170	20231016	160400	1772315300	18740	18740	18740	18740	0
171	20231016	160300	1772315300	18740	18740	18740	18740	0
172	20231016	160200	1772315300	18740	18740	18740	18740	0
173	20231016	160100	1772315300	18740	18740	18740	18740	0
174	20231016	160000	1772315300	18740	18740	18740	18740	0
175	20231016	155900	1772315300	18740	18740	18740	18740	0
176	20231016	155800	1772315300	18740	18740	18740	18740	0
177	20231016	155700	1772315300	18740	18740	18740	18740	0
178	20231016	155600	1772315300	18740	18740	18740	18740	0
179	20231016	155500	1772315300	18740	18740	18740	18740	0
180	20231016	155400	1772315300	18740	18740	18740	18740	0
181	20231016	155300	1772315300	18740	18740	18740	18740	0
182	20231016	155200	1772315300	18740	18740	18740	18740	3029
183	20231016	155100	1772315300	18740	18740	18740	18740	0
184	20231016	155000	1772315300	18740	18740	18740	18740	0
185	20231016	154900	1772315300	18740	18740	18740	18740	0
186	20231016	154800	1772315300	18740	18740	18740	18740	0
187	20231016	154700	1772315300	18740	18740	18740	18740	0
188	20231016	154600	1772315300	18740	18740	18740	18740	0
189	20231016	154500	1772315300	18740	18740	18740	18740	0
190	20231016	154400	1772315300	18740	18740	18740	18740	0
191	20231016	154300	1772315300	18740	18740	18740	18740	0
192	20231016	154200	1772315300	18740	18740	18740	18740	0
193	20231016	154100	1772315300	18740	18740	18740	18740	0
194	20231016	154000	1772315300	18740	18740	18740	18740	0
195	20231016	153900	1772315300	18740	18740	18740	18740	0
196	20231016	153800	1772315300	18740	18740	18740	18740	0
197	20231016	153700	1772315300	18740	18740	18740	18740	0
198	20231016	153600	1772315300	18740	18740	18740	18740	0
199	20231016	153500	1772315300	18740	18740	18740	18740	0
200	20231016	153400	1772315300	18740	18740	18740	18740	0
201	20231016	153300	1772315300	18740	18740	18740	18740	0
202	20231016	153200	1772315300	18740	18740	18740	18740	0
203	20231016	153100	1772315300	18740	18740	18740	18740	0
204	20231016	153000	1772315300	18740	18740	18740	18740	3029
205	20231016	152900	1715551840	18850	18850	18850	18850	0
206	20231016	152800	1715551840	18850	18850	18850	18850	0
207	20231016	152700	1715551840	18850	18850	18850	18850	0
208	20231016	152600	1715551840	18850	18850	18850	18850	0
209	20231016	152500	1715551840	18850	18850	18850	18850	0
210	20231016	152400	1715551840	18850	18850	18850	18850	0
211	20231016	152300	1715551840	18850	18850	18850	18850	0
212	20231016	152200	1715551840	18850	18850	18850	18850	0
213	20231016	152100	1715551840	18850	18850	18850	18850	0
214	20231016	152000	1715551840	18850	18850	18850	18850	0
215	20231016	151900	1715551840	18850	18850	18850	18800	735
216	20231016	151800	1701731500	18850	18850	18850	18850	2
217	20231016	151700	1701693800	18850	18820	18850	18800	647
218	20231016	151600	1689517060	18820	18890	18890	18820	753
219	20231016	151500	1675299980	18940	18890	18940	18890	12
220	20231016	151400	1675072750	18940	18960	18960	18890	864
221	20231016	151300	1658746130	18930	18930	18950	18930	172
222	20231016	151200	1655489940	18930	18880	18930	18880	523
223	20231016	151100	1645598640	18880	18880	18880	18880	76
224	20231016	151000	1644163760	18880	18830	18880	18810	137
225	20231016	150900	1641581690	18880	18880	18880	18880	64
226	20231016	150800	1640373370	18820	18820	18820	18820	9
227	20231016	150700	1640203990	18890	18870	18890	18870	5
228	20231016	150600	1640109620	18830	18810	18830	18810	498
229	20231016	150500	1630737980	18810	18870	18870	18810	218
230	20231016	150400	1626637180	18800	18800	18840	18780	767
231	20231016	150300	1612225100	18790	18870	18890	18750	1031
232	20231016	150200	1592811770	18870	18900	18900	18870	586
233	20231016	150100	1581750400	18900	18930	18930	18900	59
234	20231016	150000	1580635160	18930	18930	18940	18930	74
235	20231016	145900	1579234260	18930	18920	18960	18920	30
236	20231016	145800	1578666350	18970	18910	18970	18910	530
237	20231016	145700	1568631100	18910	18910	18910	18910	179
238	20231016	145600	1565246210	18920	18920	18920	18910	165
239	20231016	145500	1562125410	18910	18910	18970	18910	251
240	20231016	145400	1557366650	18910	18910	18920	18910	64
241	20231016	145300	1556155830	18950	18950	18950	18950	122
242	20231016	145200	1553843930	18950	18910	18960	18910	11
243	20231016	145100	1553635510	18960	18960	18970	18960	314
244	20231016	145000	1547682060	18960	18910	18960	18910	65
245	20231016	144900	1546451260	18910	18960	18960	18910	26
246	20231016	144800	1545959500	18960	18920	18960	18900	64
247	20231016	144700	1544749790	18920	18960	18960	18920	25
248	20231016	144600	1544275990	18910	18870	18910	18870	15
249	20231016	144500	1543992860	18930	18950	18970	18930	302
250	20231016	144400	1538270810	18940	18900	18940	18900	4
251	20231016	144300	1538195120	18910	18910	18910	18910	0
252	20231016	144200	1538195120	18910	18870	18910	18870	111
253	20231016	144100	1536096730	18870	18870	18870	18870	66
254	20231016	144000	1534851310	18900	18860	18900	18860	75
255	20231016	143900	1533436690	18870	18870	18900	18870	52
256	20231016	143800	1532455420	18910	18900	18910	18870	35
257	20231016	143700	1531794870	18870	18860	18900	18860	29
258	20231016	143600	1531247450	18860	18860	18860	18860	87
259	20231016	143500	1529606630	18860	18860	18860	18860	191
260	20231016	143400	1526004370	18860	18840	18860	18840	42
261	20231016	143300	1525213030	18810	18860	18870	18810	425
262	20231016	143200	1517202820	18860	18910	18910	18860	1766
263	20231016	143100	1483880260	18960	18920	18960	18910	53
264	20231016	143000	1482877850	18960	18910	18960	18910	83
265	20231016	142900	1481307170	18900	18900	18900	18900	0
266	20231016	142800	1481307170	18900	18880	18900	18880	10
267	20231016	142700	1481118350	18880	18910	18940	18880	195
268	20231016	142600	1477434690	18910	18910	18910	18910	17
269	20231016	142500	1477113220	18910	18910	18910	18910	201
270	20231016	142400	1473312310	18870	18880	18880	18870	244
271	20231016	142300	1468706430	18880	18910	18910	18880	101
272	20231016	142200	1466798750	18880	18910	18910	18880	227
273	20231016	142100	1462510840	18910	18910	18910	18910	1
274	20231016	142000	1462491930	18890	18890	18890	18890	4
275	20231016	141900	1462416370	18890	18880	18890	18880	36
276	20231016	141800	1461736490	18880	18920	18950	18880	529
277	20231016	141700	1451737550	18950	18920	18950	18920	11
278	20231016	141600	1451529220	18930	18930	18930	18930	103
279	20231016	141500	1449579430	18930	18930	18930	18930	6
280	20231016	141400	1449465850	18960	18960	18960	18960	2
281	20231016	141300	1449427930	18970	18900	18970	18900	169
282	20231016	141200	1446231590	18890	18890	18890	18890	118
283	20231016	141100	1444002570	18900	18940	18940	18890	581
284	20231016	141000	1433014860	18950	18950	18950	18950	0
285	20231016	140900	1433014860	18950	18950	18950	18950	1
286	20231016	140800	1432995910	18950	18960	18960	18950	98
287	20231016	140700	1431137850	18950	18950	18950	18950	208
288	20231016	140600	1427196250	18970	18960	18970	18950	322
289	20231016	140500	1421093620	18970	18970	18970	18970	52
290	20231016	140400	1420107180	18970	18960	18970	18960	82
291	20231016	140300	1418551650	18970	18960	18970	18960	3
292	20231016	140200	1418494760	18970	18970	18970	18970	1
293	20231016	140100	1418475790	18970	18970	18970	18970	1
294	20231016	140000	1418456820	18960	18960	18970	18960	124
295	20231016	135900	1416104950	18960	18970	18970	18960	76
296	20231016	135800	1414663980	18970	18970	18970	18970	7
297	20231016	135700	1414531190	18970	18970	18970	18970	37
298	20231016	135600	1413829300	18980	18970	18980	18970	70
299	20231016	135500	1412500740	18980	18980	18980	18980	1
300	20231016	135400	1412481760	18980	18970	18980	18970	3
301	20231016	135300	1412424830	18970	18980	18980	18970	184
302	20231016	135200	1408933420	18970	18970	18970	18970	26
303	20231016	135100	1408440200	18970	18970	18970	18970	1332
304	20231016	135000	1383172160	18960	18960	18970	18960	55
305	20231016	134900	1382129180	18960	18970	18970	18960	52
306	20231016	134800	1381143250	18980	18950	18980	18950	3
307	20231016	134700	1381086370	18980	18980	18980	18980	7
308	20231016	134600	1380953510	18950	18960	18960	18950	100
309	20231016	134500	1379057580	18950	18980	18980	18950	150
310	20231016	134400	1376214480	18990	18980	18990	18980	123
311	20231016	134300	1373879930	18980	18970	18980	18970	42
312	20231016	134200	1373082950	18970	18950	18980	18950	182
313	20231016	134100	1369630650	18950	18950	18950	18950	40
314	20231016	134000	1368872650	18930	18930	18930	18930	245
315	20231016	133900	1364234800	18950	18950	18950	18950	42
316	20231016	133800	1363438900	18970	18980	18980	18970	448
317	20231016	133700	1354935900	18970	18960	18970	18940	869
318	20231016	133600	1338457830	18950	18870	18950	18870	2064
319	20231016	133500	1299433400	18880	18880	18880	18870	292
320	20231016	133400	1293922620	18880	18860	18880	18860	43
321	20231016	133300	1293111620	18880	18880	18880	18870	540
322	20231016	133200	1282916430	18880	18880	18880	18880	1
323	20231016	133100	1282897550	18890	18890	18890	18890	87
324	20231016	133000	1281254120	18890	18880	18890	18880	31
325	20231016	132900	1280668550	18890	18890	18890	18890	0
326	20231016	132800	1280668550	18890	18880	18890	18880	283
327	20231016	132700	1275325080	18880	18880	18880	18880	84
328	20231016	132600	1273739160	18850	18850	18850	18850	0
329	20231016	132500	1273739160	18850	18870	18870	18850	2
330	20231016	132400	1273701440	18870	18840	18870	18840	4
331	20231016	132300	1273626020	18870	18870	18870	18870	1
332	20231016	132200	1273607150	18860	18860	18860	18860	1
333	20231016	132100	1273588290	18840	18840	18840	18840	1
334	20231016	132000	1273569450	18850	18860	18860	18850	90
335	20231016	131900	1271872310	18850	18810	18880	18810	408
336	20231016	131800	1264179790	18840	18810	18840	18810	8
337	20231016	131700	1264029100	18850	18810	18850	18810	28
338	20231016	131600	1263502340	18840	18800	18840	18800	4
339	20231016	131500	1263427060	18840	18820	18840	18820	8
340	20231016	131400	1263276480	18800	18810	18820	18800	110
341	20231016	131300	1261206400	18820	18820	18820	18820	57
342	20231016	131200	1260133660	18850	18800	18850	18800	3
343	20231016	131100	1260077160	18800	18840	18840	18790	675
344	20231016	131000	1247386790	18850	18850	18850	18850	1
345	20231016	130900	1247367940	18850	18850	18850	18850	88
346	20231016	130800	1245709140	18840	18890	18890	18840	291
347	20231016	130700	1240222710	18890	18890	18890	18890	38
348	20231016	130600	1239504890	18890	18890	18900	18890	15
349	20231016	130500	1239221490	18900	18930	18930	18900	412
350	20231016	130400	1231432120	18930	18930	18930	18930	0
351	20231016	130300	1231432120	18930	18950	18950	18930	173
352	20231016	130200	1228155710	18960	18960	18960	18960	2
353	20231016	130100	1228117790	18960	18960	18960	18950	159
354	20231016	130000	1225103780	18960	18950	18960	18950	13
355	20231016	125900	1224857330	18950	18970	18970	18950	5
356	20231016	125800	1224762540	18970	18970	18970	18970	0
357	20231016	125700	1224762540	18970	18970	18970	18970	57
358	20231016	125600	1223681250	18970	18940	18970	18940	10
359	20231016	125500	1223491700	18970	18970	18970	18970	0
360	20231016	125400	1223491700	18970	18930	18970	18930	2
361	20231016	125300	1223453800	18970	18970	18970	18970	1
362	20231016	125200	1223434830	18940	18930	18940	18930	3
363	20231016	125100	1223378020	18940	18970	18970	18940	144
364	20231016	125000	1220650410	18970	18970	18970	18970	79
365	20231016	124900	1219151780	18960	18960	18960	18960	11
366	20231016	124800	1218943220	18980	18980	18980	18980	1
367	20231016	124700	1218924240	18980	18980	18990	18980	180
368	20231016	124600	1215506250	18980	18970	18980	18970	84
369	20231016	124500	1213911950	18970	18950	18990	18950	661
370	20231016	124400	1201377260	18940	18940	18960	18940	73
371	20231016	124300	1199993640	18960	18950	18960	18950	207
372	20231016	124200	1196069740	18960	18940	18960	18940	77
373	20231016	124100	1194611340	19000	19000	19000	19000	0
374	20231016	124000	1194611340	19000	18980	19000	18980	90
375	20231016	123900	1192903120	19000	18960	19000	18960	371
376	20231016	123800	1185865890	18950	18950	18960	18950	104
377	20231016	123700	1183895080	18950	18950	18950	18950	76
378	20231016	123600	1182454880	18960	18950	18960	18950	14
379	20231016	123500	1182189570	18960	18960	18960	18960	79
380	20231016	123400	1180691730	18960	18950	18960	18950	162
381	20231016	123300	1177621260	18950	18930	18950	18930	37
382	20231016	123200	1176920480	18950	18920	18950	18920	30
383	20231016	123100	1176352810	18910	18910	18910	18910	27
384	20231016	123000	1175842240	18920	18880	18920	18880	3
385	20231016	122900	1175785560	18900	18900	18900	18900	300
386	20231016	122800	1170115560	18880	18850	18880	18850	229
387	20231016	122700	1165798780	18860	18920	18920	18860	221
388	20231016	122600	1161625740	18920	18900	18920	18890	182
389	20231016	122500	1158182510	18900	18900	18900	18900	27
390	20231016	122400	1157672210	18890	18880	18900	18880	12
391	20231016	122300	1157445530	18880	18880	18900	18880	375
392	20231016	122200	1150365510	18900	18890	18900	18880	12
393	20231016	122100	1150138910	18890	18910	18920	18890	103
394	20231016	122000	1148192420	18920	18920	18920	18920	2
395	20231016	121900	1148154580	18930	18930	18940	18930	3
396	20231016	121800	1148097780	18920	18930	18930	18920	132
397	20231016	121700	1145599620	18960	18930	18960	18930	52
398	20231016	121600	1144615230	18920	18920	18960	18920	56
399	20231016	121500	1143553750	18970	18960	18970	18960	12
400	20231016	121400	1143326220	18860	18860	18860	18860	304
401	20231016	121300	1137592780	18850	18850	18850	18850	5
402	20231016	121200	1137498530	18850	18850	18850	18850	2
403	20231016	121100	1137460830	18920	18920	18920	18920	252
404	20231016	121000	1132692990	18880	18820	18920	18820	124
405	20231016	120900	1130359090	18820	18810	18820	18810	224
406	20231016	120800	1126143670	18810	18810	18810	18810	0
407	20231016	120700	1126143670	18810	18790	18810	18790	21
408	20231016	120600	1125749060	18790	18790	18790	18790	156
409	20231016	120500	1122817820	18800	18810	18810	18800	5
410	20231016	120400	1122723810	18810	18800	18810	18800	2
411	20231016	120300	1122686200	18800	18800	18800	18800	6
412	20231016	120200	1122573400	18800	18830	18830	18800	202
413	20231016	120100	1118775160	18860	18870	18870	18860	3
414	20231016	120000	1118718570	18880	18810	18880	18810	200
415	20231016	115900	1114943900	18870	18810	18870	18810	35
416	20231016	115800	1114285490	18780	18810	18810	18780	89
417	20231016	115700	1112612550	18810	18840	18840	18810	142
418	20231016	115600	1109938450	18880	18850	18880	18850	201
419	20231016	115500	1106143610	18850	18820	18850	18820	5
420	20231016	115400	1106049390	18830	18810	18830	18810	66
421	20231016	115300	1104807270	18800	18870	18870	18800	153
422	20231016	115200	1101927960	18870	18900	18900	18870	1031
423	20231016	115100	1082452760	18890	18900	18900	18890	181
424	20231016	115000	1079033140	18900	18900	18900	18900	2
425	20231016	114900	1078995340	18900	18960	18960	18900	3
426	20231016	114800	1078938530	18970	18960	18970	18950	413
427	20231016	114700	1071108050	18960	18960	18960	18960	0
428	20231016	114600	1071108050	18960	18990	19000	18960	102
429	20231016	114500	1069171180	18960	18960	18960	18960	0
430	20231016	114400	1069171180	18960	18930	18990	18930	22
431	20231016	114300	1068754350	18930	18930	18930	18920	278
432	20231016	114200	1063491860	18930	18920	18930	18920	12
433	20231016	114100	1063264800	19000	18930	19000	18930	364
434	20231016	114000	1056357630	18900	18870	18900	18870	26
435	20231016	113900	1055866260	18930	18920	18930	18920	24
436	20231016	113800	1055411950	18920	18930	18930	18850	506
437	20231016	113700	1045833690	18930	18830	18930	18830	368
438	20231016	113600	1038869750	18820	18800	18820	18800	44
439	20231016	113500	1038042230	18800	18810	18810	18800	251
440	20231016	113400	1033321400	18810	18810	18810	18810	3
441	20231016	113300	1033264970	18810	18810	18810	18810	3
442	20231016	113200	1033208540	18810	18850	18850	18810	5
443	20231016	113100	1033114450	18890	18900	18900	18890	56
444	20231016	113000	1032056600	18900	18890	18940	18890	12
445	20231016	112900	1031829510	18890	18880	18940	18880	75
446	20231016	112800	1030412960	18860	18860	18860	18860	21
447	20231016	112700	1030016900	18970	18970	18970	18970	1
448	20231016	112600	1029997930	18970	18820	18970	18820	271
449	20231016	112500	1024867400	18830	18830	18830	18830	1
450	20231016	112400	1024848570	18790	18780	18790	18780	12
451	20231016	112300	1024623110	18830	18810	18830	18810	9
452	20231016	112200	1024453800	18810	18810	18810	18810	0
453	20231016	112100	1024453800	18810	18820	18820	18810	76
454	20231016	112000	1023024200	18810	18810	18810	18810	49
455	20231016	111900	1022102510	18820	18820	18820	18820	91
456	20231016	111800	1020389890	18780	18750	18780	18750	78
457	20231016	111700	1018926280	18750	18750	18750	18750	0
458	20231016	111600	1018926280	18750	18750	18750	18750	1
459	20231016	111500	1018907530	18780	18780	18780	18780	1
460	20231016	111400	1018888750	18760	18750	18760	18740	216
461	20231016	111300	1014839130	18750	18770	18780	18750	987
462	20231016	111200	996327330	18780	18780	18790	18780	535
463	20231016	111100	986279130	18780	18790	18790	18780	122
464	20231016	111000	983987120	18780	18780	18780	18780	55
465	20231016	110900	982954220	18790	18790	18790	18780	140
466	20231016	110800	980323950	18800	18800	18800	18800	69
467	20231016	110700	979026750	18800	18800	18800	18800	0
468	20231016	110600	979026750	18800	18790	18800	18780	224
469	20231016	110500	974819730	18800	18820	18820	18800	344
470	20231016	110400	968348970	18820	18820	18820	18820	5
471	20231016	110300	968254870	18820	18830	18830	18810	356
472	20231016	110200	961553770	18830	18840	18840	18830	407
473	20231016	110100	953889660	18840	18840	18840	18840	1
474	20231016	110000	953870820	18850	18830	18850	18830	41
475	20231016	105900	953098390	18830	18850	18850	18830	46
476	20231016	105800	952231770	18850	18840	18850	18840	13
477	20231016	105700	951986760	18840	18840	18840	18840	25
478	20231016	105600	951515760	18840	18830	18840	18830	89
479	20231016	105500	949839380	18840	18880	18880	18840	911
480	20231016	105400	932666270	18880	18900	18900	18880	140
481	20231016	105300	930021310	18900	18910	18910	18900	222
482	20231016	105200	925824850	18910	18910	18910	18910	0
483	20231016	105100	925824850	18910	18910	18910	18910	58
484	20231016	105000	924728070	18910	18930	18930	18910	165
485	20231016	104900	921606250	18940	18940	18940	18940	0
486	20231016	104800	921606250	18940	18950	18950	18940	73
487	20231016	104700	920222930	18940	18940	18940	18940	0
488	20231016	104600	920222930	18940	18940	18940	18940	33
489	20231016	104500	919597910	18910	18910	18910	18910	148
490	20231016	104400	916799230	18940	18940	18940	18940	1
491	20231016	104300	916780290	18910	18920	18920	18910	25
492	20231016	104200	916307510	18920	18920	18920	18920	97
493	20231016	104100	914472270	18910	18930	18930	18910	229
494	20231016	104000	910140050	18930	18930	18930	18930	0
495	20231016	103900	910140050	18930	18960	18960	18930	451
496	20231016	103800	901593750	18970	18970	18990	18970	53
497	20231016	103700	900588320	19000	18960	19000	18960	5
498	20231016	103600	900493420	19000	18960	19000	18960	56
499	20231016	103500	899430020	18960	18960	18960	18960	3
500	20231016	103400	899373140	18950	18950	18950	18950	38
501	20231016	103300	898653040	18920	18920	18920	18920	10
502	20231016	103200	898463840	18960	18960	18960	18960	1
503	20231016	103100	898444880	18920	18920	18920	18920	0
504	20231016	103000	898444880	18920	18930	18940	18910	626
505	20231016	102900	886601620	18920	18920	18920	18920	0
506	20231016	102800	886601620	18920	18970	18970	18920	123
507	20231016	102700	884271630	18980	18940	19000	18940	694
508	20231016	102600	871106260	18910	18910	18910	18910	0
509	20231016	102500	871106260	18910	18910	18910	18910	91
510	20231016	102400	869385450	18910	18920	18920	18890	229
511	20231016	102300	865057030	18920	18910	18920	18900	199
512	20231016	102200	861294730	18900	18930	18940	18900	559
513	20231016	102100	850715160	18950	18940	18960	18940	697
514	20231016	102000	837512910	18960	18950	18960	18940	407
515	20231016	101900	829804000	18950	18920	18950	18920	66
516	20231016	101800	828554330	18950	18970	18970	18920	552
517	20231016	101700	818099960	18970	18950	18970	18940	36
518	20231016	101600	817417720	18980	18980	18980	18940	70
519	20231016	101500	816091170	18940	18940	18940	18940	11
520	20231016	101400	815882830	18980	18980	18980	18980	0
521	20231016	101300	815882830	18980	18940	18990	18940	319
522	20231016	101200	809831100	18950	18940	18950	18920	170
523	20231016	101100	806612100	18950	18950	18950	18950	143
524	20231016	101000	803902250	18990	18960	18990	18940	789
525	20231016	100900	788948460	19000	19000	19000	19000	0
526	20231016	100800	788948460	19000	19030	19030	18950	309
527	20231016	100700	783086220	19050	19050	19050	19050	0
528	20231016	100600	783086220	19050	19050	19050	19050	214
529	20231016	100500	779009520	19050	19120	19120	19050	748
530	20231016	100400	764728800	19120	19110	19120	19110	78
531	20231016	100300	763237960	19110	19140	19140	19110	322
532	20231016	100200	757081070	19150	19150	19150	19150	51
533	20231016	100100	756104420	19150	19150	19160	19150	268
534	20231016	100000	750971640	19160	19200	19200	19160	66
535	20231016	095900	749704640	19210	19210	19210	19210	27
536	20231016	095800	749185970	19210	19160	19210	19150	540
537	20231016	095700	738836740	19160	19150	19160	19140	159
538	20231016	095600	735792750	19150	19150	19150	19150	21
539	20231016	095500	735390600	19100	19100	19150	19100	121
540	20231016	095400	733076250	19100	19100	19100	19100	0
541	20231016	095300	733076250	19100	19060	19100	19060	134
542	20231016	095200	730519220	19060	19030	19060	19030	559
543	20231016	095100	719869960	19030	19040	19040	19030	229
544	20231016	095000	715511970	19040	19050	19050	19040	125
545	20231016	094900	713130750	19030	19030	19030	19030	0
546	20231016	094800	713130750	19030	19000	19030	19000	360
547	20231016	094700	706282460	19000	19000	19000	19000	22
548	20231016	094600	705864460	19010	19070	19070	19000	466
549	20231016	094500	697004080	19070	19020	19070	19020	526
550	20231016	094400	686984660	19050	18940	19050	18940	891
551	20231016	094300	670060950	18940	19050	19050	18940	881
552	20231016	094200	653319380	19080	19040	19080	19030	309
553	20231016	094100	647435970	19040	19100	19110	19040	439
554	20231016	094000	639055500	19100	19210	19210	19100	901
555	20231016	093900	621781810	19210	19210	19220	19200	170
556	20231016	093800	618514980	19210	19240	19240	19210	68
557	20231016	093700	617206810	19230	19200	19250	19170	240
558	20231016	093600	612595380	19200	19200	19230	19170	1446
559	20231016	093500	584827030	19230	19110	19240	19110	1375
560	20231016	093400	558481010	19110	19030	19110	19030	860
561	20231016	093300	542081160	18980	19020	19050	18980	265
562	20231016	093200	537038620	19020	18910	19020	18910	3029
563	20231016	093100	479543680	18890	18860	18890	18860	307
564	20231016	093000	473746280	18850	18850	18850	18850	3
565	20231016	092900	473689730	18840	18840	18840	18840	6
566	20231016	092800	473576690	18840	18830	18840	18830	10
567	20231016	092700	473388310	18840	18850	18850	18830	22
568	20231016	092600	472974020	18830	18860	18860	18820	1082
569	20231016	092500	452594650	18850	18920	18920	18840	672
570	20231016	092400	439922820	18910	18990	18990	18910	1682
571	20231016	092300	408020250	18970	18940	18990	18930	3557
572	20231016	092200	340585390	18930	18890	18930	18890	1113
573	20231016	092100	319530910	18880	18870	18880	18850	263
574	20231016	092000	314567290	18860	18840	18860	18840	157
575	20231016	091900	311609050	18840	18840	18840	18830	57
576	20231016	091800	310535190	18830	18840	18840	18830	52
577	20231016	091700	309555530	18830	18850	18860	18820	487
578	20231016	091600	300384640	18850	18860	18900	18850	1081
579	20231016	091500	279971010	18850	18850	18880	18850	18
580	20231016	091400	279631340	18840	18860	18870	18840	293
581	20231016	091300	274105540	18850	18750	18850	18750	524
582	20231016	091200	264228760	18750	18850	18850	18740	172
583	20231016	091100	261003200	18850	18770	18850	18710	1409
584	20231016	091000	234491070	18680	18680	18780	18660	664
585	20231016	090900	222090960	18680	18740	18740	18680	1567
586	20231016	090800	192802130	18750	18750	18810	18740	222
587	20231016	090700	188633460	18750	18740	18750	18730	218
588	20231016	090600	184547970	18730	18690	18820	18680	334
589	20231016	090500	178292810	18690	18770	18830	18690	3762
590	20231016	090400	107899740	18770	18830	18830	18760	54
591	20231016	090300	106885680	18830	18810	18830	18720	1591
592	20231016	090200	76960720	18710	18800	18810	18700	632
593	20231016	090100	65125500	18700	18700	18700	18690	368
594	20231016	090000	58245700	18700	18850	18860	18700	3092