KissMeData/086670/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	193900	1462649200	13670	13670	13670	13670	1116
3	20231024	193800	1462649200	13670	13670	13670	13670	0
4	20231024	193700	1462649200	13670	13670	13670	13670	0
5	20231024	193600	1462649200	13670	13670	13670	13670	0
6	20231024	193500	1462649200	13670	13670	13670	13670	0
7	20231024	193400	1462649200	13670	13670	13670	13670	0
8	20231024	193300	1462649200	13670	13670	13670	13670	0
9	20231024	193200	1462649200	13670	13670	13670	13670	0
10	20231024	193100	1462649200	13670	13670	13670	13670	0
11	20231024	193000	1462649200	13670	13670	13670	13670	0
12	20231024	192900	1462649200	13670	13670	13670	13670	0
13	20231024	192800	1462649200	13670	13670	13670	13670	0
14	20231024	192700	1462649200	13670	13670	13670	13670	0
15	20231024	192600	1462649200	13670	13670	13670	13670	0
16	20231024	192500	1462649200	13670	13670	13670	13670	0
17	20231024	192400	1462649200	13670	13670	13670	13670	0
18	20231024	192300	1462649200	13670	13670	13670	13670	0
19	20231024	192200	1462649200	13670	13670	13670	13670	0
20	20231024	192100	1462649200	13670	13670	13670	13670	0
21	20231024	192000	1462649200	13670	13670	13670	13670	0
22	20231024	191900	1462649200	13670	13670	13670	13670	0
23	20231024	191800	1462649200	13670	13670	13670	13670	0
24	20231024	191700	1462649200	13670	13670	13670	13670	0
25	20231024	191600	1462649200	13670	13670	13670	13670	0
26	20231024	191500	1462649200	13670	13670	13670	13670	0
27	20231024	191400	1462649200	13670	13670	13670	13670	0
28	20231024	191300	1462649200	13670	13670	13670	13670	0
29	20231024	191200	1462649200	13670	13670	13670	13670	0
30	20231024	191100	1462649200	13670	13670	13670	13670	0
31	20231024	191000	1462649200	13670	13670	13670	13670	0
32	20231024	190900	1462649200	13670	13670	13670	13670	1116
33	20231024	190800	1462649200	13670	13670	13670	13670	0
34	20231024	190700	1462649200	13670	13670	13670	13670	0
35	20231024	190600	1462649200	13670	13670	13670	13670	0
36	20231024	190500	1462649200	13670	13670	13670	13670	0
37	20231024	190400	1462649200	13670	13670	13670	13670	0
38	20231024	190300	1462649200	13670	13670	13670	13670	0
39	20231024	190200	1462649200	13670	13670	13670	13670	0
40	20231024	190100	1462649200	13670	13670	13670	13670	0
41	20231024	190000	1462649200	13670	13670	13670	13670	0
42	20231024	185900	1462649200	13670	13670	13670	13670	0
43	20231024	185800	1462649200	13670	13670	13670	13670	0
44	20231024	185700	1462649200	13670	13670	13670	13670	0
45	20231024	185600	1462649200	13670	13670	13670	13670	0
46	20231024	185500	1462649200	13670	13670	13670	13670	0
47	20231024	185400	1462649200	13670	13670	13670	13670	0
48	20231024	185300	1462649200	13670	13670	13670	13670	0
49	20231024	185200	1462649200	13670	13670	13670	13670	0
50	20231024	185100	1462649200	13670	13670	13670	13670	0
51	20231024	185000	1462649200	13670	13670	13670	13670	0
52	20231024	184900	1462649200	13670	13670	13670	13670	0
53	20231024	184800	1462649200	13670	13670	13670	13670	0
54	20231024	184700	1462649200	13670	13670	13670	13670	0
55	20231024	184600	1462649200	13670	13670	13670	13670	0
56	20231024	184500	1462649200	13670	13670	13670	13670	0
57	20231024	184400	1462649200	13670	13670	13670	13670	0
58	20231024	184300	1462649200	13670	13670	13670	13670	0
59	20231024	184200	1462649200	13670	13670	13670	13670	0
60	20231024	184100	1462649200	13670	13670	13670	13670	0
61	20231024	184000	1462649200	13670	13670	13670	13670	0
62	20231024	183900	1462649200	13670	13670	13670	13670	1116
63	20231024	183800	1462649200	13670	13670	13670	13670	0
64	20231024	183700	1462649200	13670	13670	13670	13670	0
65	20231024	183600	1462649200	13670	13670	13670	13670	0
66	20231024	183500	1462649200	13670	13670	13670	13670	0
67	20231024	183400	1462649200	13670	13670	13670	13670	0
68	20231024	183300	1462649200	13670	13670	13670	13670	0
69	20231024	183200	1462649200	13670	13670	13670	13670	0
70	20231024	183100	1462649200	13670	13670	13670	13670	0
71	20231024	183000	1462649200	13670	13670	13670	13670	0
72	20231024	182900	1462649200	13670	13670	13670	13670	0
73	20231024	182800	1462649200	13670	13670	13670	13670	0
74	20231024	182700	1462649200	13670	13670	13670	13670	0
75	20231024	182600	1462649200	13670	13670	13670	13670	0
76	20231024	182500	1462649200	13670	13670	13670	13670	0
77	20231024	182400	1462649200	13670	13670	13670	13670	0
78	20231024	182300	1462649200	13670	13670	13670	13670	0
79	20231024	182200	1462649200	13670	13670	13670	13670	0
80	20231024	182100	1462649200	13670	13670	13670	13670	0
81	20231024	182000	1462649200	13670	13670	13670	13670	0
82	20231024	181900	1462649200	13670	13670	13670	13670	0
83	20231024	181800	1462649200	13670	13670	13670	13670	0
84	20231024	181700	1462649200	13670	13670	13670	13670	0
85	20231024	181600	1462649200	13670	13670	13670	13670	0
86	20231024	181500	1462649200	13670	13670	13670	13670	0
87	20231024	181400	1462649200	13670	13670	13670	13670	0
88	20231024	181300	1462649200	13670	13670	13670	13670	0
89	20231024	181200	1462649200	13670	13670	13670	13670	0
90	20231024	181100	1462649200	13670	13670	13670	13670	0
91	20231024	181000	1462649200	13670	13670	13670	13670	0
92	20231024	180900	1462649200	13670	13670	13670	13670	1116
93	20231024	180800	1462649200	13670	13670	13670	13670	0
94	20231024	180700	1462649200	13670	13670	13670	13670	0
95	20231024	180600	1462649200	13670	13670	13670	13670	0
96	20231024	180500	1462649200	13670	13670	13670	13670	0
97	20231024	180400	1462649200	13670	13670	13670	13670	0
98	20231024	180300	1462649200	13670	13670	13670	13670	0
99	20231024	180200	1462649200	13670	13670	13670	13670	0
100	20231024	180100	1462649200	13670	13670	13670	13670	0
101	20231024	180000	1462649200	13670	13670	13670	13670	0
102	20231024	175900	1462649200	13670	13670	13670	13670	0
103	20231024	175800	1462649200	13670	13670	13670	13670	0
104	20231024	175700	1462649200	13670	13670	13670	13670	0
105	20231024	175600	1462649200	13670	13670	13670	13670	0
106	20231024	175500	1462649200	13670	13670	13670	13670	0
107	20231024	175400	1462649200	13670	13670	13670	13670	0
108	20231024	175300	1462649200	13670	13670	13670	13670	0
109	20231024	175200	1462649200	13670	13670	13670	13670	0
110	20231024	175100	1462649200	13670	13670	13670	13670	0
111	20231024	175000	1462649200	13670	13670	13670	13670	0
112	20231024	174900	1462649200	13670	13670	13670	13670	0
113	20231024	174800	1462649200	13670	13670	13670	13670	0
114	20231024	174700	1462649200	13670	13670	13670	13670	0
115	20231024	174600	1462649200	13670	13670	13670	13670	0
116	20231024	174500	1462649200	13670	13670	13670	13670	0
117	20231024	174400	1462649200	13670	13670	13670	13670	0
118	20231024	174300	1462649200	13670	13670	13670	13670	0
119	20231024	174200	1462649200	13670	13670	13670	13670	0
120	20231024	174100	1462649200	13670	13670	13670	13670	0
121	20231024	174000	1462649200	13670	13670	13670	13670	0
122	20231024	173900	1462649200	13670	13670	13670	13670	1116
123	20231024	173800	1462649200	13670	13670	13670	13670	0
124	20231024	173700	1462649200	13670	13670	13670	13670	0
125	20231024	173600	1462649200	13670	13670	13670	13670	0
126	20231024	173500	1462649200	13670	13670	13670	13670	0
127	20231024	173400	1462649200	13670	13670	13670	13670	0
128	20231024	173300	1462649200	13670	13670	13670	13670	0
129	20231024	173200	1462649200	13670	13670	13670	13670	0
130	20231024	173100	1462649200	13670	13670	13670	13670	0
131	20231024	173000	1462649200	13670	13670	13670	13670	0
132	20231024	172900	1462649200	13670	13670	13670	13670	0
133	20231024	172800	1462649200	13670	13670	13670	13670	0
134	20231024	172700	1462649200	13670	13670	13670	13670	0
135	20231024	172600	1462649200	13670	13670	13670	13670	0
136	20231024	172500	1462649200	13670	13670	13670	13670	0
137	20231024	172400	1462649200	13670	13670	13670	13670	0
138	20231024	172300	1462649200	13670	13670	13670	13670	0
139	20231024	172200	1462649200	13670	13670	13670	13670	0
140	20231024	172100	1462649200	13670	13670	13670	13670	0
141	20231024	172000	1462649200	13670	13670	13670	13670	0
142	20231024	171900	1462649200	13670	13670	13670	13670	0
143	20231024	171800	1462649200	13670	13670	13670	13670	0
144	20231024	171700	1462649200	13670	13670	13670	13670	0
145	20231024	171600	1462649200	13670	13670	13670	13670	0
146	20231024	171500	1462649200	13670	13670	13670	13670	0
147	20231024	171400	1462649200	13670	13670	13670	13670	0
148	20231024	171300	1462649200	13670	13670	13670	13670	0
149	20231024	171200	1462649200	13670	13670	13670	13670	0
150	20231024	171100	1462649200	13670	13670	13670	13670	0
151	20231024	171000	1462649200	13670	13670	13670	13670	0
152	20231024	170900	1462649200	13670	13670	13670	13670	1116
153	20231024	170800	1462649200	13670	13670	13670	13670	0
154	20231024	170700	1462649200	13670	13670	13670	13670	0
155	20231024	170600	1462649200	13670	13670	13670	13670	0
156	20231024	170500	1462649200	13670	13670	13670	13670	0
157	20231024	170400	1462649200	13670	13670	13670	13670	0
158	20231024	170300	1462649200	13670	13670	13670	13670	0
159	20231024	170200	1462649200	13670	13670	13670	13670	0
160	20231024	170100	1462649200	13670	13670	13670	13670	0
161	20231024	170000	1462649200	13670	13670	13670	13670	0
162	20231024	165900	1462649200	13670	13670	13670	13670	0
163	20231024	165800	1462649200	13670	13670	13670	13670	0
164	20231024	165700	1462649200	13670	13670	13670	13670	0
165	20231024	165600	1462649200	13670	13670	13670	13670	0
166	20231024	165500	1462649200	13670	13670	13670	13670	0
167	20231024	165400	1462649200	13670	13670	13670	13670	0
168	20231024	165300	1462649200	13670	13670	13670	13670	0
169	20231024	165200	1462649200	13670	13670	13670	13670	0
170	20231024	165100	1462649200	13670	13670	13670	13670	0
171	20231024	165000	1462649200	13670	13670	13670	13670	0
172	20231024	164900	1462649200	13670	13670	13670	13670	0
173	20231024	164800	1462649200	13670	13670	13670	13670	0
174	20231024	164700	1462649200	13670	13670	13670	13670	0
175	20231024	164600	1462649200	13670	13670	13670	13670	0
176	20231024	164500	1462649200	13670	13670	13670	13670	0
177	20231024	164400	1462649200	13670	13670	13670	13670	0
178	20231024	164300	1462649200	13670	13670	13670	13670	0
179	20231024	164200	1462649200	13670	13670	13670	13670	0
180	20231024	164100	1462649200	13670	13670	13670	13670	0
181	20231024	164000	1462649200	13670	13670	13670	13670	0
182	20231024	163900	1462649200	13670	13670	13670	13670	1116
183	20231024	163800	1462649200	13670	13670	13670	13670	0
184	20231024	163700	1462649200	13670	13670	13670	13670	0
185	20231024	163600	1462649200	13670	13670	13670	13670	0
186	20231024	163500	1462649200	13670	13670	13670	13670	0
187	20231024	163400	1462649200	13670	13670	13670	13670	0
188	20231024	163300	1462649200	13670	13670	13670	13670	0
189	20231024	163200	1462649200	13670	13670	13670	13670	0
190	20231024	163100	1462649200	13670	13670	13670	13670	0
191	20231024	163000	1462649200	13670	13670	13670	13670	0
192	20231024	162900	1462649200	13670	13670	13670	13670	0
193	20231024	162800	1462649200	13670	13670	13670	13670	0
194	20231024	162700	1462649200	13670	13670	13670	13670	0
195	20231024	162600	1462649200	13670	13670	13670	13670	0
196	20231024	162500	1462649200	13670	13670	13670	13670	0
197	20231024	162400	1462649200	13670	13670	13670	13670	0
198	20231024	162300	1462649200	13670	13670	13670	13670	0
199	20231024	162200	1462649200	13670	13670	13670	13670	0
200	20231024	162100	1462649200	13670	13670	13670	13670	0
201	20231024	162000	1462649200	13670	13670	13670	13670	0
202	20231024	161900	1462649200	13670	13670	13670	13670	0
203	20231024	161800	1462649200	13670	13670	13670	13670	0
204	20231024	161700	1462649200	13670	13670	13670	13670	0
205	20231024	161600	1462649200	13670	13670	13670	13670	0
206	20231024	161500	1462649200	13670	13670	13670	13670	0
207	20231024	161400	1462649200	13670	13670	13670	13670	0
208	20231024	161300	1462649200	13670	13670	13670	13670	0
209	20231024	161200	1462649200	13670	13670	13670	13670	0
210	20231024	161100	1462649200	13670	13670	13670	13670	0
211	20231024	161000	1462649200	13670	13670	13670	13670	0
212	20231024	160900	1462649200	13670	13670	13670	13670	1116
213	20231024	160800	1462649200	13670	13670	13670	13670	0
214	20231024	160700	1462649200	13670	13670	13670	13670	0
215	20231024	160600	1462649200	13670	13670	13670	13670	0
216	20231024	160500	1462649200	13670	13670	13670	13670	0
217	20231024	160400	1462649200	13670	13670	13670	13670	0
218	20231024	160300	1462649200	13670	13670	13670	13670	0
219	20231024	160200	1462649200	13670	13670	13670	13670	0
220	20231024	160100	1462649200	13670	13670	13670	13670	0
221	20231024	160000	1462649200	13670	13670	13670	13670	0
222	20231024	155900	1462649200	13670	13670	13670	13670	0
223	20231024	155800	1462649200	13670	13670	13670	13670	0
224	20231024	155700	1462649200	13670	13670	13670	13670	0
225	20231024	155600	1462649200	13670	13670	13670	13670	0
226	20231024	155500	1462649200	13670	13670	13670	13670	0
227	20231024	155400	1462649200	13670	13670	13670	13670	0
228	20231024	155300	1462649200	13670	13670	13670	13670	0
229	20231024	155200	1462649200	13670	13670	13670	13670	0
230	20231024	155100	1462649200	13670	13670	13670	13670	0
231	20231024	155000	1462649200	13670	13670	13670	13670	0
232	20231024	154900	1462649200	13670	13670	13670	13670	0
233	20231024	154800	1462649200	13670	13670	13670	13670	0
234	20231024	154700	1462649200	13670	13670	13670	13670	0
235	20231024	154600	1462649200	13670	13670	13670	13670	0
236	20231024	154500	1462649200	13670	13670	13670	13670	0
237	20231024	154400	1462649200	13670	13670	13670	13670	0
238	20231024	154300	1462649200	13670	13670	13670	13670	0
239	20231024	154200	1462649200	13670	13670	13670	13670	0
240	20231024	154100	1462649200	13670	13670	13670	13670	0
241	20231024	154000	1462649200	13670	13670	13670	13670	0
242	20231024	153900	1462649200	13670	13670	13670	13670	1116
243	20231024	153800	1462649200	13670	13670	13670	13670	0
244	20231024	153700	1462649200	13670	13670	13670	13670	0
245	20231024	153600	1462649200	13670	13670	13670	13670	0
246	20231024	153500	1462649200	13670	13670	13670	13670	0
247	20231024	153400	1462649200	13670	13670	13670	13670	0
248	20231024	153300	1462649200	13670	13670	13670	13670	0
249	20231024	153200	1462649200	13670	13670	13670	13670	0
250	20231024	153100	1462649200	13670	13670	13670	13670	0
251	20231024	153000	1462649200	13670	13670	13670	13670	1116
252	20231024	152900	1447393480	13700	13700	13700	13700	0
253	20231024	152800	1447393480	13700	13700	13700	13700	0
254	20231024	152700	1447393480	13700	13700	13700	13700	0
255	20231024	152600	1447393480	13700	13700	13700	13700	0
256	20231024	152500	1447393480	13700	13700	13700	13700	0
257	20231024	152400	1447393480	13700	13700	13700	13700	0
258	20231024	152300	1447393480	13700	13700	13700	13700	0
259	20231024	152200	1447393480	13700	13700	13700	13700	0
260	20231024	152100	1447393480	13700	13700	13700	13700	0
261	20231024	152000	1447393480	13700	13700	13700	13700	0
262	20231024	151900	1447393480	13700	13750	13750	13700	127
263	20231024	151800	1445650430	13740	13740	13740	13740	1
264	20231024	151700	1445636690	13730	13730	13730	13730	0
265	20231024	151600	1445636690	13730	13740	13740	13730	212
266	20231024	151500	1442725520	13740	13740	13740	13740	100
267	20231024	151400	1441351520	13800	13800	13800	13800	93
268	20231024	151300	1440068120	13800	13790	13800	13790	136
269	20231024	151200	1438191750	13790	13790	13790	13790	0
270	20231024	151100	1438191750	13790	13790	13790	13790	88
271	20231024	151000	1436978230	13790	13780	13790	13780	79
272	20231024	150900	1435889230	13780	13770	13780	13770	250
273	20231024	150800	1432444640	13780	13780	13780	13780	45
274	20231024	150700	1431824540	13780	13760	13780	13760	69
275	20231024	150600	1430873840	13730	13760	13790	13730	234
276	20231024	150500	1427655740	13760	13770	13770	13760	400
277	20231024	150400	1422150740	13790	13780	13790	13760	244
278	20231024	150300	1418790640	13780	13780	13790	13780	74
279	20231024	150200	1417770400	13760	13760	13780	13760	1472
280	20231024	150100	1397496920	13760	13760	13760	13760	73
281	20231024	150000	1396492440	13770	13780	13780	13770	58
282	20231024	145900	1395693210	13780	13780	13780	13770	101
283	20231024	145800	1394301930	13780	13780	13780	13780	66
284	20231024	145700	1393392450	13780	13770	13780	13770	59
285	20231024	145600	1392580010	13780	13770	13780	13770	127
286	20231024	145500	1390831210	13780	13730	13780	13730	191
287	20231024	145400	1388208040	13700	13690	13700	13690	1808
288	20231024	145300	1363453440	13700	13700	13700	13700	5857
289	20231024	145200	1283212540	13700	13700	13700	13700	1906
290	20231024	145100	1257100340	13700	13700	13700	13700	273
291	20231024	145000	1253360240	13700	13690	13700	13690	150
292	20231024	144900	1251305960	13700	13720	13720	13700	424
293	20231024	144800	1245493860	13730	13730	13730	13730	201
294	20231024	144700	1242734130	13730	13730	13730	13730	64
295	20231024	144600	1241855410	13710	13710	13710	13710	0
296	20231024	144500	1241855410	13710	13710	13710	13710	3
297	20231024	144400	1241814280	13730	13720	13730	13700	8
298	20231024	144300	1241704610	13720	13730	13730	13720	35
299	20231024	144200	1241224160	13730	13720	13730	13720	152
300	20231024	144100	1239138200	13730	13730	13730	13730	75
301	20231024	144000	1238108450	13730	13730	13730	13730	49
302	20231024	143900	1237435680	13710	13710	13710	13710	0
303	20231024	143800	1237435680	13710	13710	13710	13710	1
304	20231024	143700	1237421970	13730	13720	13730	13720	346
305	20231024	143600	1232674410	13710	13710	13710	13710	5
306	20231024	143500	1232605860	13710	13720	13720	13710	261
307	20231024	143400	1229026860	13720	13720	13720	13720	0
308	20231024	143300	1229026860	13720	13720	13720	13720	0
309	20231024	143200	1229026860	13720	13690	13720	13690	12
310	20231024	143100	1228862550	13690	13690	13690	13690	10
311	20231024	143000	1228725650	13690	13690	13690	13690	254
312	20231024	142900	1225248390	13690	13720	13720	13690	858
313	20231024	142800	1213486250	13720	13720	13720	13720	53
314	20231024	142700	1212759090	13710	13720	13720	13710	67
315	20231024	142600	1211839860	13710	13710	13710	13710	3
316	20231024	142500	1211798730	13710	13710	13710	13710	1
317	20231024	142400	1211785020	13690	13690	13690	13690	0
318	20231024	142300	1211785020	13690	13690	13690	13690	33
319	20231024	142200	1211333250	13700	13680	13700	13680	109
320	20231024	142100	1209841730	13680	13680	13680	13680	0
321	20231024	142000	1209841730	13680	13670	13680	13670	1677
322	20231024	141900	1186917080	13650	13650	13650	13650	25
323	20231024	141800	1186575830	13660	13680	13680	13660	1126
324	20231024	141700	1171180890	13690	13700	13700	13690	120
325	20231024	141600	1169537620	13690	13690	13690	13690	1
326	20231024	141500	1169523930	13700	13700	13700	13700	72
327	20231024	141400	1168537530	13700	13700	13700	13700	735
328	20231024	141300	1158468030	13690	13690	13690	13690	20
329	20231024	141200	1158194230	13700	13710	13720	13700	81
330	20231024	141100	1157083060	13720	13720	13720	13720	54
331	20231024	141000	1156342180	13720	13720	13720	13720	65
332	20231024	140900	1155450380	13720	13720	13720	13720	83
333	20231024	140800	1154311620	13730	13730	13730	13730	59
334	20231024	140700	1153501550	13720	13730	13730	13720	166
335	20231024	140600	1151222470	13740	13740	13740	13740	75
336	20231024	140500	1150191970	13740	13730	13740	13730	99
337	20231024	140400	1148832210	13720	13720	13720	13720	0
338	20231024	140300	1148832210	13720	13720	13720	13720	87
339	20231024	140200	1147638570	13720	13710	13720	13710	122
340	20231024	140100	1145965450	13720	13720	13720	13720	0
341	20231024	140000	1145965450	13720	13720	13720	13720	0
342	20231024	135900	1145965450	13720	13720	13720	13720	0
343	20231024	135800	1145965450	13720	13720	13720	13720	1
344	20231024	135700	1145951730	13730	13730	13730	13730	4
345	20231024	135600	1145896810	13740	13740	13740	13740	45
346	20231024	135500	1145278510	13730	13730	13730	13730	100
347	20231024	135400	1143905510	13730	13730	13730	13730	55
348	20231024	135300	1143150360	13730	13730	13730	13730	2
349	20231024	135200	1143122900	13730	13730	13740	13720	174
350	20231024	135100	1140733370	13730	13720	13730	13720	186
351	20231024	135000	1138179970	13720	13680	13720	13680	2
352	20231024	134900	1138152570	13680	13720	13720	13680	5798
353	20231024	134800	1058719430	13720	13720	13720	13720	50
354	20231024	134700	1058033430	13710	13710	13710	13710	31
355	20231024	134600	1057608420	13710	13700	13710	13700	80
356	20231024	134500	1056511650	13680	13680	13680	13680	0
357	20231024	134400	1056511650	13680	13680	13680	13680	0
358	20231024	134300	1056511650	13680	13700	13700	13670	406
359	20231024	134200	1050958800	13710	13720	13720	13710	119
360	20231024	134100	1049326560	13710	13710	13710	13710	2
361	20231024	134000	1049299140	13720	13720	13720	13720	79
362	20231024	133900	1048215260	13710	13710	13710	13710	0
363	20231024	133800	1048215260	13710	13710	13710	13710	76
364	20231024	133700	1047173300	13710	13710	13710	13710	69
365	20231024	133600	1046227310	13710	13710	13710	13710	62
366	20231024	133500	1045377290	13710	13700	13710	13700	86
367	20231024	133400	1044198330	13700	13710	13710	13700	266
368	20231024	133300	1040553650	13750	13750	13750	13750	1
369	20231024	133200	1040539900	13750	13720	13750	13720	196
370	20231024	133100	1037845680	13720	13720	13720	13720	60
371	20231024	133000	1037022480	13710	13710	13710	13710	30
372	20231024	132900	1036611180	13720	13720	13720	13720	0
373	20231024	132800	1036611180	13720	13700	13720	13700	47
374	20231024	132700	1035966980	13700	13710	13720	13700	167
375	20231024	132600	1033677560	13710	13710	13710	13710	135
376	20231024	132500	1031826710	13780	13720	13810	13670	519
377	20231024	132400	1024730570	13760	13780	13780	13760	373
378	20231024	132300	1019596290	13760	13760	13760	13760	0
379	20231024	132200	1019596290	13760	13820	13820	13760	384
380	20231024	132100	1014293590	13830	13820	13830	13820	174
381	20231024	132000	1011887990	13820	13820	13820	13820	40
382	20231024	131900	1011335190	13820	13830	13830	13820	275
383	20231024	131800	1007532540	13830	13840	13840	13810	209
384	20231024	131700	1004642730	13820	13820	13840	13820	982
385	20231024	131600	991063450	13800	13800	13810	13800	2646
386	20231024	131500	954524160	13800	13790	13800	13790	217
387	20231024	131400	951529760	13770	13760	13770	13760	20
388	20231024	131300	951254460	13760	13760	13800	13760	3451
389	20231024	131200	903694140	13760	13720	13760	13720	3556
390	20231024	131100	854812800	13720	13740	13740	13720	76
391	20231024	131000	853770010	13740	13760	13760	13740	108
392	20231024	130900	852285020	13760	13750	13760	13750	418
393	20231024	130800	846536000	13740	13760	13760	13740	12
394	20231024	130700	846371000	13760	13740	13760	13740	616
395	20231024	130600	837903180	13740	13700	13740	13700	1843
396	20231024	130500	812611210	13700	13690	13700	13690	924
397	20231024	130400	799958450	13680	13660	13680	13660	499
398	20231024	130300	793132150	13660	13660	13660	13660	2
399	20231024	130200	793104830	13650	13660	13660	13650	237
400	20231024	130100	789869220	13650	13650	13650	13650	147
401	20231024	130000	787862670	13670	13660	13670	13640	189
402	20231024	125900	785281580	13670	13670	13670	13670	0
403	20231024	125800	785281580	13670	13670	13670	13670	5
404	20231024	125700	785213230	13680	13670	13680	13670	263
405	20231024	125600	781617390	13670	13670	13670	13670	30
406	20231024	125500	781207290	13650	13650	13650	13650	0
407	20231024	125400	781207290	13650	13670	13670	13650	472
408	20231024	125300	774761480	13690	13690	13690	13690	0
409	20231024	125200	774761480	13690	13690	13690	13690	62
410	20231024	125100	773912700	13690	13690	13690	13690	0
411	20231024	125000	773912700	13690	13690	13690	13690	3
412	20231024	124900	773871630	13660	13660	13660	13660	20
413	20231024	124800	773598430	13700	13700	13700	13700	1
414	20231024	124700	773584730	13670	13670	13670	13670	50
415	20231024	124600	772901230	13700	13700	13700	13700	0
416	20231024	124500	772901230	13700	13700	13700	13700	0
417	20231024	124400	772901230	13700	13700	13700	13700	0
418	20231024	124300	772901230	13700	13700	13700	13700	0
419	20231024	124200	772901230	13700	13700	13700	13700	0
420	20231024	124100	772901230	13700	13660	13700	13660	83
421	20231024	124000	771767050	13660	13660	13660	13660	0
422	20231024	123900	771767050	13660	13660	13660	13660	4
423	20231024	123800	771712410	13660	13660	13660	13660	64
424	20231024	123700	770838170	13720	13720	13720	13720	0
425	20231024	123600	770838170	13720	13720	13720	13720	0
426	20231024	123500	770838170	13720	13720	13720	13720	20
427	20231024	123400	770563770	13720	13720	13720	13720	0
428	20231024	123300	770563770	13720	13720	13720	13720	0
429	20231024	123200	770563770	13720	13720	13720	13720	7
430	20231024	123100	770467730	13700	13700	13700	13700	60
431	20231024	123000	769645730	13720	13720	13720	13720	0
432	20231024	122900	769645730	13720	13720	13720	13720	150
433	20231024	122800	767587730	13730	13730	13730	13730	144
434	20231024	122700	765610610	13710	13710	13710	13710	0
435	20231024	122600	765610610	13710	13690	13710	13690	592
436	20231024	122500	757499060	13660	13660	13660	13660	0
437	20231024	122400	757499060	13660	13650	13660	13650	331
438	20231024	122300	752979410	13650	13650	13650	13650	0
439	20231024	122200	752979410	13650	13650	13650	13650	5
440	20231024	122100	752911160	13650	13650	13650	13650	0
441	20231024	122000	752911160	13650	13650	13650	13650	32
442	20231024	121900	752474360	13650	13650	13650	13650	182
443	20231024	121800	749990060	13640	13640	13640	13640	0
444	20231024	121700	749990060	13640	13640	13640	13640	0
445	20231024	121600	749990060	13640	13640	13640	13640	0
446	20231024	121500	749990060	13640	13630	13640	13630	30
447	20231024	121400	749580900	13640	13640	13640	13640	0
448	20231024	121300	749580900	13640	13600	13640	13590	211
449	20231024	121200	746707990	13600	13600	13600	13600	2
450	20231024	121100	746680790	13600	13600	13600	13600	58
451	20231024	121000	745891990	13630	13630	13630	13630	0
452	20231024	120900	745891990	13630	13630	13630	13630	0
453	20231024	120800	745891990	13630	13620	13630	13620	10
454	20231024	120700	745755760	13620	13620	13620	13620	0
455	20231024	120600	745755760	13620	13620	13620	13620	0
456	20231024	120500	745755760	13620	13620	13620	13620	1
457	20231024	120400	745742140	13590	13590	13590	13590	0
458	20231024	120300	745742140	13590	13590	13590	13590	0
459	20231024	120200	745742140	13590	13590	13590	13590	2
460	20231024	120100	745714960	13590	13590	13590	13590	0
461	20231024	120000	745714960	13590	13590	13590	13590	70
462	20231024	115900	744763660	13600	13600	13600	13600	50
463	20231024	115800	744083660	13590	13590	13590	13590	0
464	20231024	115700	744083660	13590	13590	13590	13590	0
465	20231024	115600	744083660	13590	13590	13590	13590	231
466	20231024	115500	740944370	13580	13580	13580	13580	0
467	20231024	115400	740944370	13580	13580	13580	13580	0
468	20231024	115300	740944370	13580	13580	13580	13580	0
469	20231024	115200	740944370	13580	13580	13580	13580	0
470	20231024	115100	740944370	13580	13580	13580	13580	0
471	20231024	115000	740944370	13580	13580	13580	13580	0
472	20231024	114900	740944370	13580	13580	13580	13580	0
473	20231024	114800	740944370	13580	13580	13580	13580	2
474	20231024	114700	740917210	13540	13550	13550	13540	288
475	20231024	114600	737017320	13550	13550	13550	13550	1
476	20231024	114500	737003770	13580	13580	13580	13580	0
477	20231024	114400	737003770	13580	13580	13580	13580	0
478	20231024	114300	737003770	13580	13580	13580	13540	510
479	20231024	114200	730090840	13590	13580	13590	13580	15
480	20231024	114100	729887120	13590	13590	13590	13580	201
481	20231024	114000	727156500	13590	13630	13630	13590	159
482	20231024	113900	724992370	13650	13650	13650	13650	0
483	20231024	113800	724992370	13650	13650	13650	13650	7
484	20231024	113700	724896820	13600	13600	13600	13600	0
485	20231024	113600	724896820	13600	13620	13620	13600	159
486	20231024	113500	722733620	13650	13650	13650	13650	144
487	20231024	113400	720768020	13650	13640	13650	13640	5
488	20231024	113300	720699800	13620	13620	13620	13620	0
489	20231024	113200	720699800	13620	13620	13620	13620	10
490	20231024	113100	720563600	13640	13640	13650	13640	429
491	20231024	113000	714710930	13640	13640	13640	13640	48
492	20231024	112900	714056210	13640	13630	13640	13630	2
493	20231024	112800	714028940	13630	13630	13630	13630	0
494	20231024	112700	714028940	13630	13630	13630	13630	201
495	20231024	112600	711289310	13630	13630	13630	13630	193
496	20231024	112500	708658720	13700	13700	13700	13700	2
497	20231024	112400	708631320	13630	13640	13640	13630	127
498	20231024	112300	706899730	13730	13660	13730	13630	714
499	20231024	112200	697166430	13670	13670	13670	13670	119
500	20231024	112100	695539700	13670	13740	13770	13670	2947
501	20231024	112000	655075510	13740	13740	13740	13740	0
502	20231024	111900	655075510	13740	13750	13750	13740	130
503	20231024	111800	653289010	13750	13750	13750	13750	0
504	20231024	111700	653289010	13750	13750	13750	13750	197
505	20231024	111600	650580260	13750	13730	13750	13730	591
506	20231024	111500	642457430	13730	13650	13730	13650	4697
507	20231024	111400	578166980	13660	13670	13670	13660	31
508	20231024	111300	577743220	13670	13680	13680	13670	465
509	20231024	111200	571382040	13680	13660	13680	13650	655
510	20231024	111100	562432360	13650	13650	13650	13650	201
511	20231024	111000	559688710	13650	13640	13650	13640	198
512	20231024	110900	556986980	13640	13620	13640	13620	41
513	20231024	110800	556427860	13620	13610	13620	13610	680
514	20231024	110700	547167690	13610	13610	13610	13610	0
515	20231024	110600	547167690	13610	13540	13610	13540	7
516	20231024	110500	547072770	13540	13610	13610	13540	80
517	20231024	110400	545986440	13610	13610	13610	13610	60
518	20231024	110300	545169840	13620	13630	13630	13620	88
519	20231024	110200	543970550	13630	13630	13630	13630	148
520	20231024	110100	541953310	13630	13560	13630	13560	2435
521	20231024	110000	508872000	13570	13440	13570	13440	2294
522	20231024	105900	477870130	13440	13380	13440	13380	281
523	20231024	105800	474110290	13440	13440	13440	13440	0
524	20231024	105700	474110290	13440	13440	13440	13440	34
525	20231024	105600	473653330	13440	13440	13440	13440	0
526	20231024	105500	473653330	13440	13430	13440	13430	523
527	20231024	105400	466627170	13430	13370	13430	13370	424
528	20231024	105300	460949900	13380	13380	13380	13380	42
529	20231024	105200	460387940	13380	13390	13390	13380	480
530	20231024	105100	453965340	13440	13440	13440	13440	0
531	20231024	105000	453965340	13440	13440	13440	13440	0
532	20231024	104900	453965340	13440	13440	13440	13440	1
533	20231024	104800	453951900	13450	13450	13450	13450	0
534	20231024	104700	453951900	13450	13440	13450	13440	60
535	20231024	104600	453145190	13440	13440	13440	13440	1
536	20231024	104500	453131750	13350	13350	13350	13350	16
537	20231024	104400	452918150	13350	13350	13350	13350	16
538	20231024	104300	452704550	13440	13350	13440	13350	22
539	20231024	104200	452410760	13450	13440	13450	13440	30
540	20231024	104100	452007520	13440	13340	13440	13340	6
541	20231024	104000	451927380	13440	13440	13440	13440	1
542	20231024	103900	451913940	13420	13420	13420	13420	0
543	20231024	103800	451913940	13420	13340	13420	13330	160
544	20231024	103700	449778260	13450	13440	13450	13440	22
545	20231024	103600	449482570	13440	13440	13450	13330	267
546	20231024	103500	445916390	13330	13350	13360	13330	231
547	20231024	103400	442833110	13340	13350	13350	13340	200
548	20231024	103300	440165030	13350	13360	13360	13350	420
549	20231024	103200	434556650	13460	13460	13460	13460	0
550	20231024	103100	434556650	13460	13460	13460	13460	0
551	20231024	103000	434556650	13460	13460	13460	13460	0
552	20231024	102900	434556650	13460	13460	13460	13460	1
553	20231024	102800	434543190	13460	13360	13460	13360	392
554	20231024	102700	429305970	13480	13480	13480	13480	0
555	20231024	102600	429305970	13480	13480	13480	13480	0
556	20231024	102500	429305970	13480	13330	13480	13330	445
557	20231024	102400	423344990	13530	13530	13530	13530	0
558	20231024	102300	423344990	13530	13400	13530	13400	6
559	20231024	102200	423264460	13340	13330	13340	13320	1145
560	20231024	102100	408005160	13340	13400	13400	13340	1648
561	20231024	102000	386010890	13390	13470	13470	13390	3678
562	20231024	101900	336644300	13460	13480	13480	13460	628
563	20231024	101800	328187220	13550	13550	13550	13550	20
564	20231024	101700	327916220	13550	13550	13550	13550	2
565	20231024	101600	327889120	13550	13550	13550	13550	130
566	20231024	101500	326127620	13550	13500	13550	13470	1312
567	20231024	101400	308436380	13570	13570	13570	13570	0
568	20231024	101300	308436380	13570	13570	13570	13570	60
569	20231024	101200	307622180	13570	13500	13570	13490	360
570	20231024	101100	302763480	13600	13600	13600	13600	0
571	20231024	101000	302763480	13600	13600	13600	13600	0
572	20231024	100900	302763480	13600	13600	13600	13600	280
573	20231024	100800	298955480	13600	13600	13600	13600	2
574	20231024	100700	298928280	13600	13600	13600	13600	0
575	20231024	100600	298928280	13600	13600	13600	13600	0
576	20231024	100500	298928280	13600	13600	13600	13600	1
577	20231024	100400	298914680	13600	13600	13600	13600	3
578	20231024	100300	298873880	13600	13590	13600	13590	238
579	20231024	100200	295637240	13590	13590	13590	13590	0
580	20231024	100100	295637240	13590	13590	13590	13590	0
581	20231024	100000	295637240	13590	13490	13590	13490	3
582	20231024	095900	295596600	13490	13480	13490	13480	78
583	20231024	095800	294544460	13490	13490	13490	13490	0
584	20231024	095700	294544460	13490	13500	13500	13490	149
585	20231024	095600	292534280	13530	13530	13530	13530	0
586	20231024	095500	292534280	13530	13530	13530	13530	43
587	20231024	095400	291952490	13530	13530	13530	13530	0
588	20231024	095300	291952490	13530	13530	13530	13530	56
589	20231024	095200	291194810	13490	13490	13490	13490	0
590	20231024	095100	291194810	13490	13490	13490	13490	0
591	20231024	095000	291194810	13490	13490	13490	13490	439
592	20231024	094900	285272700	13490	13490	13490	13490	16
593	20231024	094800	285056860	13530	13530	13530	13530	0
594	20231024	094700	285056860	13530	13500	13530	13490	54
595	20231024	094600	284328310	13490	13510	13510	13490	513
596	20231024	094500	277402220	13520	13520	13520	13510	1040
597	20231024	094400	263342410	13520	13510	13530	13510	621
598	20231024	094300	254947620	13510	13530	13530	13510	149
599	20231024	094200	252934440	13530	13530	13530	13530	69
600	20231024	094100	252000870	13520	13520	13520	13520	0
601	20231024	094000	252000870	13520	13520	13520	13520	79
602	20231024	093900	250932790	13530	13520	13530	13480	1024
603	20231024	093800	237102630	13530	13550	13550	13530	411
604	20231024	093700	231536440	13630	13630	13630	13630	0
605	20231024	093600	231536440	13630	13620	13630	13600	1749
606	20231024	093500	207727130	13640	13640	13680	13620	1766
607	20231024	093400	183638170	13690	13640	13690	13640	355
608	20231024	093300	178787290	13640	13560	13640	13560	1117
609	20231024	093200	163570970	13560	13560	13560	13560	1
610	20231024	093100	163557410	13560	13560	13560	13560	81
611	20231024	093000	162459050	13560	13560	13560	13560	198
612	20231024	092900	159774170	13550	13560	13560	13530	109
613	20231024	092800	158297340	13560	13530	13560	13530	18
614	20231024	092700	158053630	13530	13530	13530	13530	6
615	20231024	092600	157972450	13530	13530	13530	13530	87
616	20231024	092500	156795340	13530	13530	13530	13530	5
617	20231024	092400	156727690	13530	13530	13530	13530	100
618	20231024	092300	155374690	13530	13530	13530	13530	267
619	20231024	092200	151762180	13510	13520	13520	13510	192
620	20231024	092100	149167250	13550	13510	13560	13510	232
621	20231024	092000	146028340	13510	13510	13510	13510	100
622	20231024	091900	144677340	13520	13510	13520	13510	41
623	20231024	091800	144123310	13510	13530	13530	13510	239
624	20231024	091700	140890380	13510	13500	13510	13500	23
625	20231024	091600	140579810	13480	13480	13480	13480	120
626	20231024	091500	138962210	13480	13480	13480	13480	0
627	20231024	091400	138962210	13480	13470	13480	13470	32
628	20231024	091300	138531000	13480	13460	13480	13460	120
629	20231024	091200	136913800	13460	13460	13460	13460	63
630	20231024	091100	136065820	13450	13460	13460	13450	144
631	20231024	091000	134129010	13440	13430	13440	13430	340
632	20231024	090900	129560200	13430	13450	13450	13430	145
633	20231024	090800	127610280	13450	13470	13470	13450	44
634	20231024	090700	127017650	13540	13540	13540	13540	0
635	20231024	090600	127017650	13540	13450	13560	13450	34
636	20231024	090500	126558940	13430	13430	13430	13430	15
637	20231024	090400	126357490	13420	13400	13450	13400	1451
638	20231024	090300	106855330	13400	13460	13460	13340	1311
639	20231024	090200	89315070	13470	13610	13610	13470	1344
640	20231024	090100	71151460	13620	13650	13650	13620	294
641	20231024	090000	67145030	13650	13520	13660	13520	2635