KissMeData/032190/min/candle-20231020.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231020	190500	1830284920	12710	12710	12710	12710	800
3	20231020	190400	1830284920	12710	12710	12710	12710	0
4	20231020	190300	1830284920	12710	12710	12710	12710	0
5	20231020	190200	1830284920	12710	12710	12710	12710	0
6	20231020	190100	1830284920	12710	12710	12710	12710	0
7	20231020	190000	1830284920	12710	12710	12710	12710	0
8	20231020	185900	1830284920	12710	12710	12710	12710	0
9	20231020	185800	1830284920	12710	12710	12710	12710	0
10	20231020	185700	1830284920	12710	12710	12710	12710	0
11	20231020	185600	1830284920	12710	12710	12710	12710	0
12	20231020	185500	1830284920	12710	12710	12710	12710	0
13	20231020	185400	1830284920	12710	12710	12710	12710	0
14	20231020	185300	1830284920	12710	12710	12710	12710	0
15	20231020	185200	1830284920	12710	12710	12710	12710	0
16	20231020	185100	1830284920	12710	12710	12710	12710	0
17	20231020	185000	1830284920	12710	12710	12710	12710	0
18	20231020	184900	1830284920	12710	12710	12710	12710	0
19	20231020	184800	1830284920	12710	12710	12710	12710	0
20	20231020	184700	1830284920	12710	12710	12710	12710	0
21	20231020	184600	1830284920	12710	12710	12710	12710	0
22	20231020	184500	1830284920	12710	12710	12710	12710	0
23	20231020	184400	1830284920	12710	12710	12710	12710	0
24	20231020	184300	1830284920	12710	12710	12710	12710	0
25	20231020	184200	1830284920	12710	12710	12710	12710	0
26	20231020	184100	1830284920	12710	12710	12710	12710	0
27	20231020	184000	1830284920	12710	12710	12710	12710	0
28	20231020	183900	1830284920	12710	12710	12710	12710	0
29	20231020	183800	1830284920	12710	12710	12710	12710	0
30	20231020	183700	1830284920	12710	12710	12710	12710	0
31	20231020	183600	1830284920	12710	12710	12710	12710	0
32	20231020	183500	1830284920	12710	12710	12710	12710	800
33	20231020	183400	1830284920	12710	12710	12710	12710	0
34	20231020	183300	1830284920	12710	12710	12710	12710	0
35	20231020	183200	1830284920	12710	12710	12710	12710	0
36	20231020	183100	1830284920	12710	12710	12710	12710	0
37	20231020	183000	1830284920	12710	12710	12710	12710	0
38	20231020	182900	1830284920	12710	12710	12710	12710	0
39	20231020	182800	1830284920	12710	12710	12710	12710	0
40	20231020	182700	1830284920	12710	12710	12710	12710	0
41	20231020	182600	1830284920	12710	12710	12710	12710	0
42	20231020	182500	1830284920	12710	12710	12710	12710	0
43	20231020	182400	1830284920	12710	12710	12710	12710	0
44	20231020	182300	1830284920	12710	12710	12710	12710	0
45	20231020	182200	1830284920	12710	12710	12710	12710	0
46	20231020	182100	1830284920	12710	12710	12710	12710	0
47	20231020	182000	1830284920	12710	12710	12710	12710	0
48	20231020	181900	1830284920	12710	12710	12710	12710	0
49	20231020	181800	1830284920	12710	12710	12710	12710	0
50	20231020	181700	1830284920	12710	12710	12710	12710	0
51	20231020	181600	1830284920	12710	12710	12710	12710	0
52	20231020	181500	1830284920	12710	12710	12710	12710	0
53	20231020	181400	1830284920	12710	12710	12710	12710	0
54	20231020	181300	1830284920	12710	12710	12710	12710	0
55	20231020	181200	1830284920	12710	12710	12710	12710	0
56	20231020	181100	1830284920	12710	12710	12710	12710	0
57	20231020	181000	1830284920	12710	12710	12710	12710	0
58	20231020	180900	1830284920	12710	12710	12710	12710	0
59	20231020	180800	1830284920	12710	12710	12710	12710	0
60	20231020	180700	1830284920	12710	12710	12710	12710	0
61	20231020	180600	1830284920	12710	12710	12710	12710	0
62	20231020	180500	1830284920	12710	12710	12710	12710	800
63	20231020	180400	1830284920	12710	12710	12710	12710	0
64	20231020	180300	1830284920	12710	12710	12710	12710	0
65	20231020	180200	1830284920	12710	12710	12710	12710	0
66	20231020	180100	1830284920	12710	12710	12710	12710	0
67	20231020	180000	1830284920	12710	12710	12710	12710	0
68	20231020	175900	1830284920	12710	12710	12710	12710	0
69	20231020	175800	1830284920	12710	12710	12710	12710	0
70	20231020	175700	1830284920	12710	12710	12710	12710	0
71	20231020	175600	1830284920	12710	12710	12710	12710	0
72	20231020	175500	1830284920	12710	12710	12710	12710	0
73	20231020	175400	1830284920	12710	12710	12710	12710	0
74	20231020	175300	1830284920	12710	12710	12710	12710	0
75	20231020	175200	1830284920	12710	12710	12710	12710	0
76	20231020	175100	1830284920	12710	12710	12710	12710	0
77	20231020	175000	1830284920	12710	12710	12710	12710	0
78	20231020	174900	1830284920	12710	12710	12710	12710	0
79	20231020	174800	1830284920	12710	12710	12710	12710	0
80	20231020	174700	1830284920	12710	12710	12710	12710	0
81	20231020	174600	1830284920	12710	12710	12710	12710	0
82	20231020	174500	1830284920	12710	12710	12710	12710	0
83	20231020	174400	1830284920	12710	12710	12710	12710	0
84	20231020	174300	1830284920	12710	12710	12710	12710	0
85	20231020	174200	1830284920	12710	12710	12710	12710	0
86	20231020	174100	1830284920	12710	12710	12710	12710	0
87	20231020	174000	1830284920	12710	12710	12710	12710	0
88	20231020	173900	1830284920	12710	12710	12710	12710	0
89	20231020	173800	1830284920	12710	12710	12710	12710	0
90	20231020	173700	1830284920	12710	12710	12710	12710	0
91	20231020	173600	1830284920	12710	12710	12710	12710	0
92	20231020	173500	1830284920	12710	12710	12710	12710	800
93	20231020	173400	1830284920	12710	12710	12710	12710	0
94	20231020	173300	1830284920	12710	12710	12710	12710	0
95	20231020	173200	1830284920	12710	12710	12710	12710	0
96	20231020	173100	1830284920	12710	12710	12710	12710	0
97	20231020	173000	1830284920	12710	12710	12710	12710	0
98	20231020	172900	1830284920	12710	12710	12710	12710	0
99	20231020	172800	1830284920	12710	12710	12710	12710	0
100	20231020	172700	1830284920	12710	12710	12710	12710	0
101	20231020	172600	1830284920	12710	12710	12710	12710	0
102	20231020	172500	1830284920	12710	12710	12710	12710	0
103	20231020	172400	1830284920	12710	12710	12710	12710	0
104	20231020	172300	1830284920	12710	12710	12710	12710	0
105	20231020	172200	1830284920	12710	12710	12710	12710	0
106	20231020	172100	1830284920	12710	12710	12710	12710	0
107	20231020	172000	1830284920	12710	12710	12710	12710	0
108	20231020	171900	1830284920	12710	12710	12710	12710	0
109	20231020	171800	1830284920	12710	12710	12710	12710	0
110	20231020	171700	1830284920	12710	12710	12710	12710	0
111	20231020	171600	1830284920	12710	12710	12710	12710	0
112	20231020	171500	1830284920	12710	12710	12710	12710	0
113	20231020	171400	1830284920	12710	12710	12710	12710	0
114	20231020	171300	1830284920	12710	12710	12710	12710	0
115	20231020	171200	1830284920	12710	12710	12710	12710	0
116	20231020	171100	1830284920	12710	12710	12710	12710	0
117	20231020	171000	1830284920	12710	12710	12710	12710	0
118	20231020	170900	1830284920	12710	12710	12710	12710	0
119	20231020	170800	1830284920	12710	12710	12710	12710	0
120	20231020	170700	1830284920	12710	12710	12710	12710	0
121	20231020	170600	1830284920	12710	12710	12710	12710	0
122	20231020	170500	1830284920	12710	12710	12710	12710	800
123	20231020	170400	1830284920	12710	12710	12710	12710	0
124	20231020	170300	1830284920	12710	12710	12710	12710	0
125	20231020	170200	1830284920	12710	12710	12710	12710	0
126	20231020	170100	1830284920	12710	12710	12710	12710	0
127	20231020	170000	1830284920	12710	12710	12710	12710	0
128	20231020	165900	1830284920	12710	12710	12710	12710	0
129	20231020	165800	1830284920	12710	12710	12710	12710	0
130	20231020	165700	1830284920	12710	12710	12710	12710	0
131	20231020	165600	1830284920	12710	12710	12710	12710	0
132	20231020	165500	1830284920	12710	12710	12710	12710	0
133	20231020	165400	1830284920	12710	12710	12710	12710	0
134	20231020	165300	1830284920	12710	12710	12710	12710	0
135	20231020	165200	1830284920	12710	12710	12710	12710	0
136	20231020	165100	1830284920	12710	12710	12710	12710	0
137	20231020	165000	1830284920	12710	12710	12710	12710	0
138	20231020	164900	1830284920	12710	12710	12710	12710	0
139	20231020	164800	1830284920	12710	12710	12710	12710	0
140	20231020	164700	1830284920	12710	12710	12710	12710	0
141	20231020	164600	1830284920	12710	12710	12710	12710	0
142	20231020	164500	1830284920	12710	12710	12710	12710	0
143	20231020	164400	1830284920	12710	12710	12710	12710	0
144	20231020	164300	1830284920	12710	12710	12710	12710	0
145	20231020	164200	1830284920	12710	12710	12710	12710	0
146	20231020	164100	1830284920	12710	12710	12710	12710	0
147	20231020	164000	1830284920	12710	12710	12710	12710	0
148	20231020	163900	1830284920	12710	12710	12710	12710	0
149	20231020	163800	1830284920	12710	12710	12710	12710	0
150	20231020	163700	1830284920	12710	12710	12710	12710	0
151	20231020	163600	1830284920	12710	12710	12710	12710	0
152	20231020	163500	1830284920	12710	12710	12710	12710	800
153	20231020	163400	1830284920	12710	12710	12710	12710	0
154	20231020	163300	1830284920	12710	12710	12710	12710	0
155	20231020	163200	1830284920	12710	12710	12710	12710	0
156	20231020	163100	1830284920	12710	12710	12710	12710	0
157	20231020	163000	1830284920	12710	12710	12710	12710	0
158	20231020	162900	1830284920	12710	12710	12710	12710	0
159	20231020	162800	1830284920	12710	12710	12710	12710	0
160	20231020	162700	1830284920	12710	12710	12710	12710	0
161	20231020	162600	1830284920	12710	12710	12710	12710	0
162	20231020	162500	1830284920	12710	12710	12710	12710	0
163	20231020	162400	1830284920	12710	12710	12710	12710	0
164	20231020	162300	1830284920	12710	12710	12710	12710	0
165	20231020	162200	1830284920	12710	12710	12710	12710	0
166	20231020	162100	1830284920	12710	12710	12710	12710	0
167	20231020	162000	1830284920	12710	12710	12710	12710	0
168	20231020	161900	1830284920	12710	12710	12710	12710	0
169	20231020	161800	1830284920	12710	12710	12710	12710	0
170	20231020	161700	1830284920	12710	12710	12710	12710	0
171	20231020	161600	1830284920	12710	12710	12710	12710	0
172	20231020	161500	1830284920	12710	12710	12710	12710	0
173	20231020	161400	1830284920	12710	12710	12710	12710	0
174	20231020	161300	1830284920	12710	12710	12710	12710	0
175	20231020	161200	1830284920	12710	12710	12710	12710	0
176	20231020	161100	1830284920	12710	12710	12710	12710	0
177	20231020	161000	1830284920	12710	12710	12710	12710	0
178	20231020	160900	1830284920	12710	12710	12710	12710	0
179	20231020	160800	1830284920	12710	12710	12710	12710	0
180	20231020	160700	1830284920	12710	12710	12710	12710	0
181	20231020	160600	1830284920	12710	12710	12710	12710	0
182	20231020	160500	1830284920	12710	12710	12710	12710	800
183	20231020	160400	1830284920	12710	12710	12710	12710	0
184	20231020	160300	1830284920	12710	12710	12710	12710	0
185	20231020	160200	1830284920	12710	12710	12710	12710	0
186	20231020	160100	1830284920	12710	12710	12710	12710	0
187	20231020	160000	1830284920	12710	12710	12710	12710	0
188	20231020	155900	1830284920	12710	12710	12710	12710	0
189	20231020	155800	1830284920	12710	12710	12710	12710	0
190	20231020	155700	1830284920	12710	12710	12710	12710	0
191	20231020	155600	1830284920	12710	12710	12710	12710	0
192	20231020	155500	1830284920	12710	12710	12710	12710	0
193	20231020	155400	1830284920	12710	12710	12710	12710	0
194	20231020	155300	1830284920	12710	12710	12710	12710	0
195	20231020	155200	1830284920	12710	12710	12710	12710	0
196	20231020	155100	1830284920	12710	12710	12710	12710	0
197	20231020	155000	1830284920	12710	12710	12710	12710	0
198	20231020	154900	1830284920	12710	12710	12710	12710	0
199	20231020	154800	1830284920	12710	12710	12710	12710	0
200	20231020	154700	1830284920	12710	12710	12710	12710	0
201	20231020	154600	1830284920	12710	12710	12710	12710	0
202	20231020	154500	1830284920	12710	12710	12710	12710	0
203	20231020	154400	1830284920	12710	12710	12710	12710	0
204	20231020	154300	1830284920	12710	12710	12710	12710	0
205	20231020	154200	1830284920	12710	12710	12710	12710	0
206	20231020	154100	1830284920	12710	12710	12710	12710	0
207	20231020	154000	1830284920	12710	12710	12710	12710	0
208	20231020	153900	1830284920	12710	12710	12710	12710	0
209	20231020	153800	1830284920	12710	12710	12710	12710	0
210	20231020	153700	1830284920	12710	12710	12710	12710	0
211	20231020	153600	1830284920	12710	12710	12710	12710	0
212	20231020	153500	1830284920	12710	12710	12710	12710	800
213	20231020	153400	1830284920	12710	12710	12710	12710	0
214	20231020	153300	1830284920	12710	12710	12710	12710	0
215	20231020	153200	1830284920	12710	12710	12710	12710	0
216	20231020	153100	1830284920	12710	12710	12710	12710	0
217	20231020	153000	1830284920	12710	12710	12710	12710	800
218	20231020	152900	1820116920	12720	12720	12720	12720	0
219	20231020	152800	1820116920	12720	12720	12720	12720	0
220	20231020	152700	1820116920	12720	12720	12720	12720	0
221	20231020	152600	1820116920	12720	12720	12720	12720	0
222	20231020	152500	1820116920	12720	12720	12720	12720	0
223	20231020	152400	1820116920	12720	12720	12720	12720	0
224	20231020	152300	1820116920	12720	12720	12720	12720	0
225	20231020	152200	1820116920	12720	12720	12720	12720	0
226	20231020	152100	1820116920	12720	12720	12720	12720	0
227	20231020	152000	1820116920	12720	12720	12720	12720	0
228	20231020	151900	1820116920	12720	12710	12740	12710	446
229	20231020	151800	1814444270	12710	12720	12720	12710	427
230	20231020	151700	1809016980	12720	12720	12720	12710	184
231	20231020	151600	1806677900	12710	12730	12730	12710	190
232	20231020	151500	1804261860	12730	12720	12730	12720	201
233	20231020	151400	1801703730	12710	12720	12730	12710	3991
234	20231020	151300	1750937520	12720	12720	12720	12710	90
235	20231020	151200	1749793310	12710	12720	12720	12710	374
236	20231020	151100	1745036040	12730	12740	12740	12730	478
237	20231020	151000	1738949590	12730	12730	12740	12730	802
238	20231020	150900	1728739820	12740	12740	12740	12730	572
239	20231020	150800	1721453650	12750	12740	12750	12740	166
240	20231020	150700	1719337610	12750	12750	12760	12750	1262
241	20231020	150600	1703246830	12760	12760	12760	12750	475
242	20231020	150500	1697186340	12750	12750	12760	12750	84
243	20231020	150400	1696115090	12760	12750	12760	12750	57
244	20231020	150300	1695388080	12760	12750	12760	12750	134
245	20231020	150200	1693679120	12760	12750	12760	12750	141
246	20231020	150100	1691880280	12760	12750	12760	12750	56
247	20231020	150000	1691166080	12760	12760	12760	12750	118
248	20231020	145900	1689661110	12750	12770	12770	12750	143
249	20231020	145800	1687836250	12770	12760	12770	12760	96
250	20231020	145700	1686611080	12760	12750	12760	12750	141
251	20231020	145600	1684812550	12750	12760	12760	12750	229
252	20231020	145500	1681891490	12760	12770	12770	12760	850
253	20231020	145400	1671041090	12780	12770	12780	12770	103
254	20231020	145300	1669725580	12780	12770	12780	12770	62
255	20231020	145200	1668933460	12780	12770	12780	12770	57
256	20231020	145100	1668205340	12780	12780	12780	12780	207
257	20231020	145000	1665559880	12780	12790	12790	12780	116
258	20231020	144900	1664077200	12780	12780	12780	12780	72
259	20231020	144800	1663157040	12780	12800	12800	12780	78
260	20231020	144700	1662159370	12780	12780	12780	12780	17
261	20231020	144600	1661942110	12780	12790	12790	12780	40
262	20231020	144500	1661430570	12810	12780	12820	12780	685
263	20231020	144400	1652668040	12770	12780	12780	12770	96
264	20231020	144300	1651441250	12780	12780	12780	12770	53
265	20231020	144200	1650764100	12770	12780	12780	12770	123
266	20231020	144100	1649192340	12780	12780	12780	12770	66
267	20231020	144000	1648349160	12780	12780	12780	12770	42
268	20231020	143900	1647812600	12780	12780	12780	12770	202
269	20231020	143800	1645231630	12780	12780	12780	12780	108
270	20231020	143700	1643851390	12780	12780	12790	12780	123
271	20231020	143600	1642279260	12790	12790	12790	12790	153
272	20231020	143500	1640322390	12790	12820	12820	12790	597
273	20231020	143400	1632677750	12810	12830	12830	12810	237
274	20231020	143300	1629637830	12830	12830	12830	12830	78
275	20231020	143200	1628637090	12830	12830	12830	12830	13
276	20231020	143100	1628470300	12840	12850	12860	12840	804
277	20231020	143000	1618134960	12850	12860	12860	12850	76
278	20231020	142900	1617157980	12850	12850	12850	12840	42
279	20231020	142800	1616618380	12840	12840	12840	12840	233
280	20231020	142700	1613626660	12840	12830	12840	12830	32
281	20231020	142600	1613215900	12820	12840	12840	12820	174
282	20231020	142500	1610983710	12820	12820	12820	12820	0
283	20231020	142400	1610983710	12820	12850	12860	12820	231
284	20231020	142300	1608015530	12830	12850	12850	12830	385
285	20231020	142200	1603069620	12850	12860	12860	12850	146
286	20231020	142100	1601193220	12850	12860	12860	12850	38
287	20231020	142000	1600704620	12850	12850	12850	12850	55
288	20231020	141900	1599997870	12820	12820	12850	12810	523
289	20231020	141800	1593285200	12810	12840	12840	12810	128
290	20231020	141700	1591644160	12840	12850	12850	12820	41
291	20231020	141600	1591117670	12850	12860	12860	12830	46
292	20231020	141500	1590526560	12850	12860	12860	12850	307
293	20231020	141400	1586581330	12850	12910	12910	12850	1040
294	20231020	141300	1573168190	12910	12910	12910	12900	48
295	20231020	141200	1572548730	12910	12920	12920	12900	194
296	20231020	141100	1570044650	12920	12910	12920	12900	203
297	20231020	141000	1567424170	12910	12920	12920	12900	79
298	20231020	140900	1566404740	12920	12910	12920	12910	131
299	20231020	140800	1564713300	12910	12910	12910	12910	29
300	20231020	140700	1564338910	12910	12890	12910	12880	671
301	20231020	140600	1555690130	12900	12900	12900	12900	23
302	20231020	140500	1555393430	12890	12900	12910	12890	121
303	20231020	140400	1553832960	12910	12890	12910	12890	122
304	20231020	140300	1552259470	12870	12900	12900	12850	353
305	20231020	140200	1547717820	12900	12910	12910	12900	44
306	20231020	140100	1547150100	12910	12910	12910	12910	21
307	20231020	140000	1546878990	12900	12900	12900	12900	81
308	20231020	135900	1545834090	12910	12960	12960	12910	650
309	20231020	135800	1537435080	12960	12960	12960	12960	26
310	20231020	135700	1537098120	12950	12960	12970	12950	139
311	20231020	135600	1535297230	12960	12980	12980	12960	157
312	20231020	135500	1533260980	12980	12960	12990	12960	130
313	20231020	135400	1531575690	12960	12990	12990	12950	242
314	20231020	135300	1528436230	12990	12970	12990	12960	595
315	20231020	135200	1520717670	12970	12970	12970	12960	42
316	20231020	135100	1520173030	12960	12970	12980	12960	182
317	20231020	135000	1517812310	12980	12970	12980	12960	152
318	20231020	134900	1515839490	12970	12980	12980	12970	36
319	20231020	134800	1515372460	12980	12980	12980	12970	71
320	20231020	134700	1514451360	12980	12990	12990	12970	96
321	20231020	134600	1513205420	12990	12990	12990	12990	31
322	20231020	134500	1512802730	12990	12980	12990	12970	330
323	20231020	134400	1508518630	12980	12980	12980	12980	31
324	20231020	134300	1508116250	12980	12990	12990	12970	467
325	20231020	134200	1502054570	12990	13000	13000	12970	771
326	20231020	134100	1492041310	12990	12970	12990	12970	904
327	20231020	134000	1480310390	12970	12970	12970	12960	165
328	20231020	133900	1478171700	12970	12970	12970	12960	38
329	20231020	133800	1477678850	12960	12950	12960	12950	441
330	20231020	133700	1471967850	12940	12950	12950	12940	312
331	20231020	133600	1467927500	12950	12950	12950	12940	276
332	20231020	133500	1464353590	12950	12950	12950	12950	82
333	20231020	133400	1463291690	12950	12920	12950	12920	642
334	20231020	133300	1454990220	12920	12900	12920	12890	685
335	20231020	133200	1446150690	12900	12900	12900	12890	40
336	20231020	133100	1445634740	12890	12870	12890	12870	692
337	20231020	133000	1436718980	12870	12830	12880	12830	587
338	20231020	132900	1429178630	12840	12840	12840	12840	16
339	20231020	132800	1428973190	12830	12840	12840	12830	50
340	20231020	132700	1428331360	12830	12830	12830	12830	3
341	20231020	132600	1428292870	12840	12830	12840	12830	296
342	20231020	132500	1424493890	12830	12830	12830	12830	8
343	20231020	132400	1424391250	12830	12830	12830	12830	10
344	20231020	132300	1424262950	12840	12840	12840	12840	1
345	20231020	132200	1424250110	12820	12820	12820	12820	12
346	20231020	132100	1424096270	12820	12830	12830	12820	387
347	20231020	132000	1419133450	12820	12820	12820	12820	8
348	20231020	131900	1419030890	12820	12840	12840	12820	214
349	20231020	131800	1416284980	12840	12850	12850	12840	510
350	20231020	131700	1409734540	12860	12860	12860	12860	119
351	20231020	131600	1408204200	12870	12870	12870	12870	43
352	20231020	131500	1407650790	12870	12870	12870	12870	5
353	20231020	131400	1407586440	12870	12870	12870	12870	242
354	20231020	131300	1404471900	12870	12870	12870	12870	0
355	20231020	131200	1404471900	12870	12870	12880	12870	320
356	20231020	131100	1400353450	12870	12880	12880	12870	37
357	20231020	131000	1399876960	12880	12880	12880	12880	749
358	20231020	130900	1390229840	12890	12880	12890	12880	29
359	20231020	130800	1389856050	12880	12880	12880	12880	17
360	20231020	130700	1389637090	12890	12880	12890	12880	43
361	20231020	130600	1389083230	12880	12880	12880	12880	100
362	20231020	130500	1387795230	12880	12880	12880	12880	9
363	20231020	130400	1387679310	12890	12890	12890	12890	11
364	20231020	130300	1387537520	12890	12880	12890	12880	158
365	20231020	130200	1385502280	12870	12870	12870	12870	120
366	20231020	130100	1383957880	12880	12880	12880	12880	49
367	20231020	130000	1383326760	12880	12870	12880	12870	180
368	20231020	125900	1381010140	12860	12860	12860	12860	9
369	20231020	125800	1380894400	12860	12840	12860	12830	297
370	20231020	125700	1377079530	12830	12840	12840	12830	26
371	20231020	125600	1376745850	12820	12820	12820	12820	2
372	20231020	125500	1376720210	12820	12820	12830	12820	205
373	20231020	125400	1374090650	12820	12820	12820	12820	4
374	20231020	125300	1374039370	12820	12820	12820	12820	0
375	20231020	125200	1374039370	12820	12820	12820	12820	6
376	20231020	125100	1373962450	12820	12820	12820	12820	5
377	20231020	125000	1373898350	12820	12840	12840	12820	211
378	20231020	124900	1371189530	12840	12840	12840	12840	6
379	20231020	124800	1371112490	12840	12850	12850	12840	45
380	20231020	124700	1370534280	12850	12830	12850	12820	439
381	20231020	124600	1364901410	12830	12830	12830	12830	5
382	20231020	124500	1364837260	12830	12830	12830	12830	4
383	20231020	124400	1364785940	12830	12830	12830	12830	5
384	20231020	124300	1364721790	12830	12810	12840	12810	371
385	20231020	124200	1359968770	12810	12800	12810	12800	116
386	20231020	124100	1358483490	12790	12780	12790	12780	65
387	20231020	124000	1357652180	12790	12780	12790	12780	37
388	20231020	123900	1357179010	12790	12790	12790	12790	43
389	20231020	123800	1356629040	12770	12790	12790	12770	4
390	20231020	123700	1356577930	12820	12820	12820	12820	0
391	20231020	123600	1356577930	12820	12790	12820	12760	289
392	20231020	123500	1352879500	12760	12800	12800	12760	128
393	20231020	123400	1351242610	12800	12800	12800	12800	48
394	20231020	123300	1350628210	12780	12790	12790	12780	120
395	20231020	123200	1349093450	12780	12780	12780	12780	4
396	20231020	123100	1349042330	12780	12790	12790	12770	1127
397	20231020	123000	1334646780	12790	12790	12790	12790	5
398	20231020	122900	1334582830	12800	12800	12800	12800	62
399	20231020	122800	1333789230	12810	12800	12810	12800	11
400	20231020	122700	1333648380	12810	12810	12810	12810	12
401	20231020	122600	1333494660	12800	12800	12800	12800	4
402	20231020	122500	1333443460	12800	12810	12810	12800	67
403	20231020	122400	1332585240	12810	12810	12810	12810	5
404	20231020	122300	1332521190	12810	12810	12820	12810	85
405	20231020	122200	1331431840	12810	12810	12810	12810	29
406	20231020	122100	1331060350	12810	12800	12810	12800	33
407	20231020	122000	1330637680	12800	12810	12810	12800	7
408	20231020	121900	1330548060	12810	12820	12820	12810	44
409	20231020	121800	1329984190	12810	12810	12810	12810	117
410	20231020	121700	1328485420	12810	12810	12810	12810	6
411	20231020	121600	1328408560	12820	12810	12820	12810	162
412	20231020	121500	1326331830	12810	12810	12810	12810	110
413	20231020	121400	1324922730	12810	12810	12810	12800	384
414	20231020	121300	1320003750	12840	12850	12850	12820	148
415	20231020	121200	1318102210	12840	12790	12840	12790	1176
416	20231020	121100	1303040810	12790	12800	12800	12790	266
417	20231020	121000	1299638260	12790	12790	12790	12790	26
418	20231020	120900	1299305720	12800	12800	12800	12790	146
419	20231020	120800	1297436940	12790	12800	12800	12790	299
420	20231020	120700	1293609790	12810	12810	12810	12810	100
421	20231020	120600	1292328790	12800	12820	12820	12800	117
422	20231020	120500	1290830220	12820	12810	12820	12810	16
423	20231020	120400	1290625160	12820	12820	12820	12810	155
424	20231020	120300	1288639410	12810	12800	12810	12800	229
425	20231020	120200	1285707410	12800	12790	12800	12790	133
426	20231020	120100	1284006160	12780	12780	12780	12780	197
427	20231020	120000	1281488500	12770	12820	12820	12770	899
428	20231020	115900	1269987250	12830	12840	12840	12830	191
429	20231020	115800	1267535770	12840	12760	12860	12760	2140
430	20231020	115700	1240122650	12770	12770	12770	12760	225
431	20231020	115600	1237250470	12750	12760	12760	12750	42
432	20231020	115500	1236714590	12760	12760	12760	12760	101
433	20231020	115400	1235425830	12760	12760	12760	12750	255
434	20231020	115300	1232172560	12760	12750	12760	12750	138
435	20231020	115200	1230411730	12760	12760	12760	12750	257
436	20231020	115100	1227132910	12760	12760	12760	12760	83
437	20231020	115000	1226073830	12760	12760	12760	12760	5
438	20231020	114900	1226010030	12770	12770	12770	12770	204
439	20231020	114800	1223404950	12770	12790	12790	12760	425
440	20231020	114700	1217975900	12790	12740	12850	12740	17380
441	20231020	114600	994933710	12740	12730	12750	12730	1072
442	20231020	114500	981276190	12740	12740	12740	12740	18
443	20231020	114400	981046870	12740	12740	12740	12740	218
444	20231020	114300	978269550	12740	12740	12740	12740	0
445	20231020	114200	978269550	12740	12750	12750	12740	179
446	20231020	114100	975987360	12760	12750	12760	12740	377
447	20231020	114000	971178270	12750	12750	12750	12750	0
448	20231020	113900	971178270	12750	12750	12750	12750	111
449	20231020	113800	969763020	12740	12740	12740	12740	93
450	20231020	113700	968578200	12740	12750	12750	12740	45
451	20231020	113600	968004490	12740	12750	12750	12740	153
452	20231020	113500	966053780	12750	12730	12750	12730	324
453	20231020	113400	961925320	12730	12730	12730	12730	1
454	20231020	113300	961912590	12730	12730	12730	12730	486
455	20231020	113200	955725810	12730	12740	12740	12730	99
456	20231020	113100	954464860	12730	12740	12750	12730	495
457	20231020	113000	948157380	12740	12750	12750	12740	6
458	20231020	112900	948080930	12750	12750	12760	12740	265
459	20231020	112800	944701520	12750	12750	12750	12750	1113
460	20231020	112700	930510770	12760	12770	12770	12750	683
461	20231020	112600	921794700	12770	12770	12770	12770	8
462	20231020	112500	921692540	12780	12780	12780	12780	11
463	20231020	112400	921551960	12790	12780	12790	12780	263
464	20231020	112300	918189280	12790	12790	12790	12780	71
465	20231020	112200	917281200	12790	12790	12790	12790	14
466	20231020	112100	917102140	12800	12770	12810	12770	730
467	20231020	112000	907764690	12760	12770	12770	12760	145
468	20231020	111900	905913110	12770	12780	12790	12760	533
469	20231020	111800	899101310	12780	12770	12780	12770	34
470	20231020	111700	898666860	12770	12780	12780	12770	182
471	20231020	111600	896340950	12790	12810	12810	12790	918
472	20231020	111500	884590720	12820	12820	12820	12820	195
473	20231020	111400	882090820	12820	12850	12850	12820	912
474	20231020	111300	870377480	12860	12860	12860	12860	79
475	20231020	111200	869361540	12850	12840	12850	12830	273
476	20231020	111100	865855640	12840	12840	12840	12820	86
477	20231020	111000	864751420	12820	12860	12860	12810	407
478	20231020	110900	859522230	12860	12820	12860	12820	1912
479	20231020	110800	834987760	12830	12820	12830	12820	107
480	20231020	110700	833615150	12810	12810	12820	12810	424
481	20231020	110600	828182400	12800	12780	12800	12780	360
482	20231020	110500	823574500	12780	12780	12780	12780	5
483	20231020	110400	823510600	12800	12780	12800	12780	275
484	20231020	110300	819990780	12800	12780	12810	12770	532
485	20231020	110200	813185490	12770	12770	12780	12770	202
486	20231020	110100	810604950	12780	12770	12780	12770	6
487	20231020	110000	810528280	12790	12780	12790	12780	734
488	20231020	105900	801144130	12770	12780	12780	12770	192
489	20231020	105800	798690410	12790	12790	12790	12790	70
490	20231020	105700	797795110	12790	12790	12800	12790	683
491	20231020	105600	789055280	12790	12790	12790	12780	186
492	20231020	105500	786676470	12790	12790	12790	12790	99
493	20231020	105400	785410260	12790	12790	12790	12790	307
494	20231020	105300	781483730	12790	12800	12800	12790	28
495	20231020	105200	781125410	12800	12790	12800	12790	96
496	20231020	105100	779896700	12800	12810	12810	12800	146
497	20231020	105000	778027380	12800	12800	12800	12800	9
498	20231020	104900	777912180	12800	12810	12810	12800	3
499	20231020	104800	777873770	12820	12810	12820	12810	656
500	20231020	104700	769466940	12810	12790	12820	12790	1155
501	20231020	104600	754682550	12800	12790	12800	12790	53
502	20231020	104500	754004380	12800	12780	12800	12780	23
503	20231020	104400	753710160	12790	12780	12790	12780	174
504	20231020	104300	751484790	12780	12780	12780	12780	0
505	20231020	104200	751484790	12780	12790	12790	12780	288
506	20231020	104100	747801460	12790	12790	12790	12790	9
507	20231020	104000	747686350	12780	12810	12810	12780	7
508	20231020	103900	747596860	12810	12810	12810	12810	9
509	20231020	103800	747481570	12810	12810	12810	12810	209
510	20231020	103700	744804280	12780	12820	12820	12780	160
511	20231020	103600	742753240	12800	12800	12800	12800	10
512	20231020	103500	742625240	12800	12800	12820	12800	330
513	20231020	103400	738396920	12790	12770	12790	12770	72
514	20231020	103300	737476880	12760	12770	12780	12760	76
515	20231020	103200	736506130	12750	12810	12810	12750	613
516	20231020	103100	728675790	12800	12800	12800	12800	6
517	20231020	103000	728598990	12840	12840	12840	12840	0
518	20231020	102900	728598990	12840	12810	12840	12810	638
519	20231020	102800	720422210	12800	12800	12810	12800	226
520	20231020	102700	717529190	12790	12770	12790	12750	241
521	20231020	102600	714451930	12750	12810	12810	12750	2752
522	20231020	102500	679319320	12810	12810	12810	12810	270
523	20231020	102400	675860620	12810	12800	12810	12800	121
524	20231020	102300	674311110	12800	12830	12840	12800	363
525	20231020	102200	669652830	12830	12800	12830	12800	132
526	20231020	102100	667961210	12810	12800	12810	12800	69
527	20231020	102000	667077370	12800	12790	12800	12790	102
528	20231020	101900	665772310	12790	12760	12790	12760	626
529	20231020	101800	657769970	12770	12780	12780	12760	1190
530	20231020	101700	642568090	12780	12780	12800	12780	212
531	20231020	101600	639856050	12790	12770	12820	12770	2013
532	20231020	101500	614104880	12770	12770	12770	12770	105
533	20231020	101400	612764030	12770	12770	12770	12770	10
534	20231020	101300	612636330	12770	12780	12780	12770	22
535	20231020	101200	612355380	12780	12750	12780	12750	563
536	20231020	101100	605166440	12760	12750	12760	12750	299
537	20231020	101000	601352690	12760	12750	12760	12750	697
538	20231020	100900	592463160	12760	12760	12760	12760	898
539	20231020	100800	581004680	12760	12770	12770	12760	445
540	20231020	100700	575326030	12770	12770	12770	12760	1777
541	20231020	100600	552648580	12780	12780	12780	12780	239
542	20231020	100500	549594160	12780	12790	12790	12780	150
543	20231020	100400	547676780	12790	12810	12810	12790	128
544	20231020	100300	546038320	12810	12810	12810	12810	2
545	20231020	100200	546012700	12810	12800	12810	12790	251
546	20231020	100100	542800430	12800	12790	12800	12780	1900
547	20231020	100000	518514190	12800	12820	12820	12800	510
548	20231020	095900	511984110	12830	12820	12830	12810	211
549	20231020	095800	509279500	12820	12820	12820	12820	110
550	20231020	095700	507869300	12810	12810	12820	12810	112
551	20231020	095600	506434310	12800	12830	12830	12800	91
552	20231020	095500	505267600	12830	12850	12850	12830	203
553	20231020	095400	502661080	12850	12830	12850	12830	199
554	20231020	095300	500105610	12840	12840	12840	12820	480
555	20231020	095200	493945890	12860	12760	12860	12760	3029
556	20231020	095100	455155220	12760	12760	12760	12760	402
557	20231020	095000	450025700	12750	12760	12760	12750	112
558	20231020	094900	448597410	12750	12750	12750	12750	115
559	20231020	094800	447131160	12750	12750	12750	12750	28
560	20231020	094700	446774160	12750	12750	12760	12750	903
561	20231020	094600	435260270	12760	12760	12760	12760	203
562	20231020	094500	432669990	12760	12760	12760	12750	620
563	20231020	094400	424760920	12750	12750	12750	12750	6
564	20231020	094300	424684420	12750	12750	12750	12750	95
565	20231020	094200	423473170	12750	12750	12760	12750	9
566	20231020	094100	423358410	12760	12760	12760	12760	0
567	20231020	094000	423358410	12760	12750	12760	12750	53
568	20231020	093900	422682320	12750	12750	12750	12750	101
569	20231020	093800	421394570	12750	12760	12760	12750	607
570	20231020	093700	413649320	12750	12760	12760	12750	121
571	20231020	093600	412106370	12760	12730	12770	12730	646
572	20231020	093500	403873200	12730	12730	12730	12730	1697
573	20231020	093400	382270390	12740	12730	12740	12730	53
574	20231020	093300	381595380	12740	12730	12740	12730	99
575	20231020	093200	380334480	12730	12750	12750	12730	4087
576	20231020	093100	328239420	12750	12750	12760	12750	432
577	20231020	093000	322731180	12740	12740	12740	12720	669
578	20231020	092900	314210880	12740	12750	12750	12740	80
579	20231020	092800	313190940	12750	12750	12750	12750	17
580	20231020	092700	312974190	12750	12750	12750	12750	6
581	20231020	092600	312897690	12740	12730	12740	12730	295
582	20231020	092500	309142320	12730	12730	12730	12710	42
583	20231020	092400	308607740	12720	12720	12730	12720	70
584	20231020	092300	307717240	12720	12690	12720	12690	861
585	20231020	092200	296782820	12690	12670	12690	12670	36
586	20231020	092100	296326370	12660	12680	12680	12660	739
587	20231020	092000	286961130	12690	12660	12690	12660	240
588	20231020	091900	283919490	12660	12670	12670	12660	692
589	20231020	091800	275158750	12690	12670	12690	12670	3723
590	20231020	091700	227934480	12670	12680	12680	12670	274
591	20231020	091600	224462890	12680	12710	12710	12680	1736
592	20231020	091500	202413710	12710	12740	12740	12710	1067
593	20231020	091400	188838330	12740	12760	12760	12740	473
594	20231020	091300	182806310	12760	12730	12780	12730	993
595	20231020	091200	170153350	12720	12720	12730	12720	57
596	20231020	091100	169428290	12730	12730	12730	12720	175
597	20231020	091000	167201220	12730	12720	12730	12710	1603
598	20231020	090900	146812440	12720	12760	12760	12720	653
599	20231020	090800	138492780	12760	12770	12790	12760	722
600	20231020	090700	129263690	12770	12780	12800	12730	1605
601	20231020	090600	108790240	12800	12740	12800	12740	694
602	20231020	090500	99931490	12740	12700	12740	12700	497
603	20231020	090400	93617150	12700	12700	12730	12680	850
604	20231020	090300	82824600	12700	12770	12770	12700	2350
605	20231020	090200	52935480	12780	12780	12790	12750	1206
606	20231020	090100	37514560	12790	12750	12800	12740	1073
607	20231020	090000	23832370	12820	12710	12850	12710	1873