KissMeData/102460/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	195400	888057220	15770	15770	15770	15770	325
3	20231012	195300	888057220	15770	15770	15770	15770	0
4	20231012	195200	888057220	15770	15770	15770	15770	0
5	20231012	195100	888057220	15770	15770	15770	15770	0
6	20231012	195000	888057220	15770	15770	15770	15770	0
7	20231012	194900	888057220	15770	15770	15770	15770	0
8	20231012	194800	888057220	15770	15770	15770	15770	0
9	20231012	194700	888057220	15770	15770	15770	15770	0
10	20231012	194600	888057220	15770	15770	15770	15770	0
11	20231012	194500	888057220	15770	15770	15770	15770	0
12	20231012	194400	888057220	15770	15770	15770	15770	0
13	20231012	194300	888057220	15770	15770	15770	15770	0
14	20231012	194200	888057220	15770	15770	15770	15770	0
15	20231012	194100	888057220	15770	15770	15770	15770	0
16	20231012	194000	888057220	15770	15770	15770	15770	0
17	20231012	193900	888057220	15770	15770	15770	15770	0
18	20231012	193800	888057220	15770	15770	15770	15770	0
19	20231012	193700	888057220	15770	15770	15770	15770	0
20	20231012	193600	888057220	15770	15770	15770	15770	0
21	20231012	193500	888057220	15770	15770	15770	15770	0
22	20231012	193400	888057220	15770	15770	15770	15770	0
23	20231012	193300	888057220	15770	15770	15770	15770	0
24	20231012	193200	888057220	15770	15770	15770	15770	0
25	20231012	193100	888057220	15770	15770	15770	15770	0
26	20231012	193000	888057220	15770	15770	15770	15770	0
27	20231012	192900	888057220	15770	15770	15770	15770	0
28	20231012	192800	888057220	15770	15770	15770	15770	0
29	20231012	192700	888057220	15770	15770	15770	15770	0
30	20231012	192600	888057220	15770	15770	15770	15770	0
31	20231012	192500	888057220	15770	15770	15770	15770	0
32	20231012	192400	888057220	15770	15770	15770	15770	325
33	20231012	192300	888057220	15770	15770	15770	15770	0
34	20231012	192200	888057220	15770	15770	15770	15770	0
35	20231012	192100	888057220	15770	15770	15770	15770	0
36	20231012	192000	888057220	15770	15770	15770	15770	0
37	20231012	191900	888057220	15770	15770	15770	15770	0
38	20231012	191800	888057220	15770	15770	15770	15770	0
39	20231012	191700	888057220	15770	15770	15770	15770	0
40	20231012	191600	888057220	15770	15770	15770	15770	0
41	20231012	191500	888057220	15770	15770	15770	15770	0
42	20231012	191400	888057220	15770	15770	15770	15770	0
43	20231012	191300	888057220	15770	15770	15770	15770	0
44	20231012	191200	888057220	15770	15770	15770	15770	0
45	20231012	191100	888057220	15770	15770	15770	15770	0
46	20231012	191000	888057220	15770	15770	15770	15770	0
47	20231012	190900	888057220	15770	15770	15770	15770	0
48	20231012	190800	888057220	15770	15770	15770	15770	0
49	20231012	190700	888057220	15770	15770	15770	15770	0
50	20231012	190600	888057220	15770	15770	15770	15770	0
51	20231012	190500	888057220	15770	15770	15770	15770	0
52	20231012	190400	888057220	15770	15770	15770	15770	0
53	20231012	190300	888057220	15770	15770	15770	15770	0
54	20231012	190200	888057220	15770	15770	15770	15770	0
55	20231012	190100	888057220	15770	15770	15770	15770	0
56	20231012	190000	888057220	15770	15770	15770	15770	0
57	20231012	185900	888057220	15770	15770	15770	15770	0
58	20231012	185800	888057220	15770	15770	15770	15770	0
59	20231012	185700	888057220	15770	15770	15770	15770	0
60	20231012	185600	888057220	15770	15770	15770	15770	0
61	20231012	185500	888057220	15770	15770	15770	15770	0
62	20231012	185400	888057220	15770	15770	15770	15770	325
63	20231012	185300	888057220	15770	15770	15770	15770	0
64	20231012	185200	888057220	15770	15770	15770	15770	0
65	20231012	185100	888057220	15770	15770	15770	15770	0
66	20231012	185000	888057220	15770	15770	15770	15770	0
67	20231012	184900	888057220	15770	15770	15770	15770	0
68	20231012	184800	888057220	15770	15770	15770	15770	0
69	20231012	184700	888057220	15770	15770	15770	15770	0
70	20231012	184600	888057220	15770	15770	15770	15770	0
71	20231012	184500	888057220	15770	15770	15770	15770	0
72	20231012	184400	888057220	15770	15770	15770	15770	0
73	20231012	184300	888057220	15770	15770	15770	15770	0
74	20231012	184200	888057220	15770	15770	15770	15770	0
75	20231012	184100	888057220	15770	15770	15770	15770	0
76	20231012	184000	888057220	15770	15770	15770	15770	0
77	20231012	183900	888057220	15770	15770	15770	15770	0
78	20231012	183800	888057220	15770	15770	15770	15770	0
79	20231012	183700	888057220	15770	15770	15770	15770	0
80	20231012	183600	888057220	15770	15770	15770	15770	0
81	20231012	183500	888057220	15770	15770	15770	15770	0
82	20231012	183400	888057220	15770	15770	15770	15770	0
83	20231012	183300	888057220	15770	15770	15770	15770	0
84	20231012	183200	888057220	15770	15770	15770	15770	0
85	20231012	183100	888057220	15770	15770	15770	15770	0
86	20231012	183000	888057220	15770	15770	15770	15770	0
87	20231012	182900	888057220	15770	15770	15770	15770	0
88	20231012	182800	888057220	15770	15770	15770	15770	0
89	20231012	182700	888057220	15770	15770	15770	15770	0
90	20231012	182600	888057220	15770	15770	15770	15770	0
91	20231012	182500	888057220	15770	15770	15770	15770	0
92	20231012	182400	888057220	15770	15770	15770	15770	325
93	20231012	182300	888057220	15770	15770	15770	15770	0
94	20231012	182200	888057220	15770	15770	15770	15770	0
95	20231012	182100	888057220	15770	15770	15770	15770	0
96	20231012	182000	888057220	15770	15770	15770	15770	0
97	20231012	181900	888057220	15770	15770	15770	15770	0
98	20231012	181800	888057220	15770	15770	15770	15770	0
99	20231012	181700	888057220	15770	15770	15770	15770	0
100	20231012	181600	888057220	15770	15770	15770	15770	0
101	20231012	181500	888057220	15770	15770	15770	15770	0
102	20231012	181400	888057220	15770	15770	15770	15770	0
103	20231012	181300	888057220	15770	15770	15770	15770	0
104	20231012	181200	888057220	15770	15770	15770	15770	0
105	20231012	181100	888057220	15770	15770	15770	15770	0
106	20231012	181000	888057220	15770	15770	15770	15770	0
107	20231012	180900	888057220	15770	15770	15770	15770	0
108	20231012	180800	888057220	15770	15770	15770	15770	0
109	20231012	180700	888057220	15770	15770	15770	15770	0
110	20231012	180600	888057220	15770	15770	15770	15770	0
111	20231012	180500	888057220	15770	15770	15770	15770	0
112	20231012	180400	888057220	15770	15770	15770	15770	0
113	20231012	180300	888057220	15770	15770	15770	15770	0
114	20231012	180200	888057220	15770	15770	15770	15770	0
115	20231012	180100	888057220	15770	15770	15770	15770	0
116	20231012	180000	888057220	15770	15770	15770	15770	0
117	20231012	175900	888057220	15770	15770	15770	15770	0
118	20231012	175800	888057220	15770	15770	15770	15770	0
119	20231012	175700	888057220	15770	15770	15770	15770	0
120	20231012	175600	888057220	15770	15770	15770	15770	0
121	20231012	175500	888057220	15770	15770	15770	15770	0
122	20231012	175400	888057220	15770	15770	15770	15770	325
123	20231012	175300	888057220	15770	15770	15770	15770	0
124	20231012	175200	888057220	15770	15770	15770	15770	0
125	20231012	175100	888057220	15770	15770	15770	15770	0
126	20231012	175000	888057220	15770	15770	15770	15770	0
127	20231012	174900	888057220	15770	15770	15770	15770	0
128	20231012	174800	888057220	15770	15770	15770	15770	0
129	20231012	174700	888057220	15770	15770	15770	15770	0
130	20231012	174600	888057220	15770	15770	15770	15770	0
131	20231012	174500	888057220	15770	15770	15770	15770	0
132	20231012	174400	888057220	15770	15770	15770	15770	0
133	20231012	174300	888057220	15770	15770	15770	15770	0
134	20231012	174200	888057220	15770	15770	15770	15770	0
135	20231012	174100	888057220	15770	15770	15770	15770	0
136	20231012	174000	888057220	15770	15770	15770	15770	0
137	20231012	173900	888057220	15770	15770	15770	15770	0
138	20231012	173800	888057220	15770	15770	15770	15770	0
139	20231012	173700	888057220	15770	15770	15770	15770	0
140	20231012	173600	888057220	15770	15770	15770	15770	0
141	20231012	173500	888057220	15770	15770	15770	15770	0
142	20231012	173400	888057220	15770	15770	15770	15770	0
143	20231012	173300	888057220	15770	15770	15770	15770	0
144	20231012	173200	888057220	15770	15770	15770	15770	0
145	20231012	173100	888057220	15770	15770	15770	15770	0
146	20231012	173000	888057220	15770	15770	15770	15770	0
147	20231012	172900	888057220	15770	15770	15770	15770	0
148	20231012	172800	888057220	15770	15770	15770	15770	0
149	20231012	172700	888057220	15770	15770	15770	15770	0
150	20231012	172600	888057220	15770	15770	15770	15770	0
151	20231012	172500	888057220	15770	15770	15770	15770	0
152	20231012	172400	888057220	15770	15770	15770	15770	325
153	20231012	172300	888057220	15770	15770	15770	15770	0
154	20231012	172200	888057220	15770	15770	15770	15770	0
155	20231012	172100	888057220	15770	15770	15770	15770	0
156	20231012	172000	888057220	15770	15770	15770	15770	0
157	20231012	171900	888057220	15770	15770	15770	15770	0
158	20231012	171800	888057220	15770	15770	15770	15770	0
159	20231012	171700	888057220	15770	15770	15770	15770	0
160	20231012	171600	888057220	15770	15770	15770	15770	0
161	20231012	171500	888057220	15770	15770	15770	15770	0
162	20231012	171400	888057220	15770	15770	15770	15770	0
163	20231012	171300	888057220	15770	15770	15770	15770	0
164	20231012	171200	888057220	15770	15770	15770	15770	0
165	20231012	171100	888057220	15770	15770	15770	15770	0
166	20231012	171000	888057220	15770	15770	15770	15770	0
167	20231012	170900	888057220	15770	15770	15770	15770	0
168	20231012	170800	888057220	15770	15770	15770	15770	0
169	20231012	170700	888057220	15770	15770	15770	15770	0
170	20231012	170600	888057220	15770	15770	15770	15770	0
171	20231012	170500	888057220	15770	15770	15770	15770	0
172	20231012	170400	888057220	15770	15770	15770	15770	0
173	20231012	170300	888057220	15770	15770	15770	15770	0
174	20231012	170200	888057220	15770	15770	15770	15770	0
175	20231012	170100	888057220	15770	15770	15770	15770	0
176	20231012	170000	888057220	15770	15770	15770	15770	0
177	20231012	165900	888057220	15770	15770	15770	15770	0
178	20231012	165800	888057220	15770	15770	15770	15770	0
179	20231012	165700	888057220	15770	15770	15770	15770	0
180	20231012	165600	888057220	15770	15770	15770	15770	0
181	20231012	165500	888057220	15770	15770	15770	15770	0
182	20231012	165400	888057220	15770	15770	15770	15770	325
183	20231012	165300	888057220	15770	15770	15770	15770	0
184	20231012	165200	888057220	15770	15770	15770	15770	0
185	20231012	165100	888057220	15770	15770	15770	15770	0
186	20231012	165000	888057220	15770	15770	15770	15770	0
187	20231012	164900	888057220	15770	15770	15770	15770	0
188	20231012	164800	888057220	15770	15770	15770	15770	0
189	20231012	164700	888057220	15770	15770	15770	15770	0
190	20231012	164600	888057220	15770	15770	15770	15770	0
191	20231012	164500	888057220	15770	15770	15770	15770	0
192	20231012	164400	888057220	15770	15770	15770	15770	0
193	20231012	164300	888057220	15770	15770	15770	15770	0
194	20231012	164200	888057220	15770	15770	15770	15770	0
195	20231012	164100	888057220	15770	15770	15770	15770	0
196	20231012	164000	888057220	15770	15770	15770	15770	0
197	20231012	163900	888057220	15770	15770	15770	15770	0
198	20231012	163800	888057220	15770	15770	15770	15770	0
199	20231012	163700	888057220	15770	15770	15770	15770	0
200	20231012	163600	888057220	15770	15770	15770	15770	0
201	20231012	163500	888057220	15770	15770	15770	15770	0
202	20231012	163400	888057220	15770	15770	15770	15770	0
203	20231012	163300	888057220	15770	15770	15770	15770	0
204	20231012	163200	888057220	15770	15770	15770	15770	0
205	20231012	163100	888057220	15770	15770	15770	15770	0
206	20231012	163000	888057220	15770	15770	15770	15770	0
207	20231012	162900	888057220	15770	15770	15770	15770	0
208	20231012	162800	888057220	15770	15770	15770	15770	0
209	20231012	162700	888057220	15770	15770	15770	15770	0
210	20231012	162600	888057220	15770	15770	15770	15770	0
211	20231012	162500	888057220	15770	15770	15770	15770	0
212	20231012	162400	888057220	15770	15770	15770	15770	325
213	20231012	162300	888057220	15770	15770	15770	15770	0
214	20231012	162200	888057220	15770	15770	15770	15770	0
215	20231012	162100	888057220	15770	15770	15770	15770	0
216	20231012	162000	888057220	15770	15770	15770	15770	0
217	20231012	161900	888057220	15770	15770	15770	15770	0
218	20231012	161800	888057220	15770	15770	15770	15770	0
219	20231012	161700	888057220	15770	15770	15770	15770	0
220	20231012	161600	888057220	15770	15770	15770	15770	0
221	20231012	161500	888057220	15770	15770	15770	15770	0
222	20231012	161400	888057220	15770	15770	15770	15770	0
223	20231012	161300	888057220	15770	15770	15770	15770	0
224	20231012	161200	888057220	15770	15770	15770	15770	0
225	20231012	161100	888057220	15770	15770	15770	15770	0
226	20231012	161000	888057220	15770	15770	15770	15770	0
227	20231012	160900	888057220	15770	15770	15770	15770	0
228	20231012	160800	888057220	15770	15770	15770	15770	0
229	20231012	160700	888057220	15770	15770	15770	15770	0
230	20231012	160600	888057220	15770	15770	15770	15770	0
231	20231012	160500	888057220	15770	15770	15770	15770	0
232	20231012	160400	888057220	15770	15770	15770	15770	0
233	20231012	160300	888057220	15770	15770	15770	15770	0
234	20231012	160200	888057220	15770	15770	15770	15770	0
235	20231012	160100	888057220	15770	15770	15770	15770	0
236	20231012	160000	888057220	15770	15770	15770	15770	0
237	20231012	155900	888057220	15770	15770	15770	15770	0
238	20231012	155800	888057220	15770	15770	15770	15770	0
239	20231012	155700	888057220	15770	15770	15770	15770	0
240	20231012	155600	888057220	15770	15770	15770	15770	0
241	20231012	155500	888057220	15770	15770	15770	15770	0
242	20231012	155400	888057220	15770	15770	15770	15770	325
243	20231012	155300	888057220	15770	15770	15770	15770	0
244	20231012	155200	888057220	15770	15770	15770	15770	0
245	20231012	155100	888057220	15770	15770	15770	15770	0
246	20231012	155000	888057220	15770	15770	15770	15770	0
247	20231012	154900	888057220	15770	15770	15770	15770	0
248	20231012	154800	888057220	15770	15770	15770	15770	0
249	20231012	154700	888057220	15770	15770	15770	15770	0
250	20231012	154600	888057220	15770	15770	15770	15770	0
251	20231012	154500	888057220	15770	15770	15770	15770	0
252	20231012	154400	888057220	15770	15770	15770	15770	0
253	20231012	154300	888057220	15770	15770	15770	15770	0
254	20231012	154200	888057220	15770	15770	15770	15770	0
255	20231012	154100	888057220	15770	15770	15770	15770	0
256	20231012	154000	888057220	15770	15770	15770	15770	0
257	20231012	153900	888057220	15770	15770	15770	15770	0
258	20231012	153800	888057220	15770	15770	15770	15770	0
259	20231012	153700	888057220	15770	15770	15770	15770	0
260	20231012	153600	888057220	15770	15770	15770	15770	0
261	20231012	153500	888057220	15770	15770	15770	15770	0
262	20231012	153400	888057220	15770	15770	15770	15770	0
263	20231012	153300	888057220	15770	15770	15770	15770	0
264	20231012	153200	888057220	15770	15770	15770	15770	0
265	20231012	153100	888057220	15770	15770	15770	15770	0
266	20231012	153000	888057220	15770	15770	15770	15770	325
267	20231012	152900	882931970	15730	15730	15730	15730	0
268	20231012	152800	882931970	15730	15730	15730	15730	0
269	20231012	152700	882931970	15730	15730	15730	15730	0
270	20231012	152600	882931970	15730	15730	15730	15730	0
271	20231012	152500	882931970	15730	15730	15730	15730	0
272	20231012	152400	882931970	15730	15730	15730	15730	0
273	20231012	152300	882931970	15730	15730	15730	15730	0
274	20231012	152200	882931970	15730	15730	15730	15730	0
275	20231012	152100	882931970	15730	15730	15730	15730	0
276	20231012	152000	882931970	15730	15730	15730	15730	0
277	20231012	151900	882931970	15730	15730	15730	15730	45
278	20231012	151800	882224120	15730	15730	15730	15730	99
279	20231012	151700	880666850	15740	15740	15740	15740	0
280	20231012	151600	880666850	15740	15730	15740	15730	70
281	20231012	151500	879565740	15740	15740	15740	15740	0
282	20231012	151400	879565740	15740	15740	15740	15740	0
283	20231012	151300	879565740	15740	15740	15740	15740	0
284	20231012	151200	879565740	15740	15740	15740	15740	0
285	20231012	151100	879565740	15740	15740	15740	15740	1
286	20231012	151000	879550000	15730	15730	15730	15730	11
287	20231012	150900	879376970	15730	15740	15740	15730	351
288	20231012	150800	873855730	15730	15740	15740	15730	25
289	20231012	150700	873462360	15740	15750	15750	15740	65
290	20231012	150600	872438790	15770	15770	15770	15770	0
291	20231012	150500	872438790	15770	15770	15770	15770	0
292	20231012	150400	872438790	15770	15770	15770	15770	0
293	20231012	150300	872438790	15770	15770	15770	15770	0
294	20231012	150200	872438790	15770	15740	15770	15730	402
295	20231012	150100	866114190	15770	15770	15770	15770	0
296	20231012	150000	866114190	15770	15770	15770	15770	0
297	20231012	145900	866114190	15770	15770	15770	15770	0
298	20231012	145800	866114190	15770	15770	15770	15770	0
299	20231012	145700	866114190	15770	15770	15770	15770	0
300	20231012	145600	866114190	15770	15740	15770	15740	29
301	20231012	145500	865657640	15740	15770	15770	15740	5
302	20231012	145400	865578910	15780	15730	15780	15730	31
303	20231012	145300	865091230	15790	15790	15790	15790	0
304	20231012	145200	865091230	15790	15740	15790	15730	26
305	20231012	145100	864680980	15790	15790	15790	15790	1
306	20231012	145000	864665190	15730	15750	15750	15730	10
307	20231012	144900	864507860	15780	15780	15780	15780	10
308	20231012	144800	864350060	15780	15780	15780	15780	0
309	20231012	144700	864350060	15780	15780	15780	15780	589
310	20231012	144600	855055640	15780	15780	15780	15780	0
311	20231012	144500	855055640	15780	15780	15780	15780	0
312	20231012	144400	855055640	15780	15780	15780	15780	1
313	20231012	144300	855039860	15780	15740	15780	15730	12
314	20231012	144200	854850840	15760	15760	15760	15760	0
315	20231012	144100	854850840	15760	15760	15760	15760	1
316	20231012	144000	854835080	15730	15730	15730	15730	0
317	20231012	143900	854835080	15730	15730	15730	15730	0
318	20231012	143800	854835080	15730	15740	15740	15730	11
319	20231012	143700	854662040	15770	15770	15770	15770	0
320	20231012	143600	854662040	15770	15770	15770	15770	0
321	20231012	143500	854662040	15770	15770	15770	15770	0
322	20231012	143400	854662040	15770	15770	15770	15770	51
323	20231012	143300	853857770	15780	15780	15780	15780	0
324	20231012	143200	853857770	15780	15780	15780	15780	0
325	20231012	143100	853857770	15780	15780	15780	15780	0
326	20231012	143000	853857770	15780	15780	15780	15780	0
327	20231012	142900	853857770	15780	15780	15780	15780	0
328	20231012	142800	853857770	15780	15780	15780	15780	0
329	20231012	142700	853857770	15780	15780	15780	15780	0
330	20231012	142600	853857770	15780	15780	15780	15780	4
331	20231012	142500	853794650	15720	15720	15720	15720	0
332	20231012	142400	853794650	15720	15720	15720	15720	106
333	20231012	142300	852128330	15770	15770	15770	15770	77
334	20231012	142200	850914040	15770	15770	15770	15770	0
335	20231012	142100	850914040	15770	15770	15770	15770	1
336	20231012	142000	850898270	15770	15770	15770	15770	0
337	20231012	141900	850898270	15770	15770	15770	15770	0
338	20231012	141800	850898270	15770	15770	15770	15770	0
339	20231012	141700	850898270	15770	15770	15770	15770	0
340	20231012	141600	850898270	15770	15770	15770	15770	0
341	20231012	141500	850898270	15770	15770	15770	15770	127
342	20231012	141400	848895480	15700	15700	15700	15700	0
343	20231012	141300	848895480	15700	15700	15700	15700	0
344	20231012	141200	848895480	15700	15700	15700	15700	0
345	20231012	141100	848895480	15700	15710	15710	15700	239
346	20231012	141000	845142350	15700	15700	15700	15700	0
347	20231012	140900	845142350	15700	15700	15700	15700	1
348	20231012	140800	845126650	15700	15700	15700	15700	0
349	20231012	140700	845126650	15700	15700	15700	15700	52
350	20231012	140600	844310250	15700	15700	15700	15700	110
351	20231012	140500	842583250	15700	15700	15700	15700	50
352	20231012	140400	841798250	15700	15700	15700	15700	0
353	20231012	140300	841798250	15700	15700	15700	15700	50
354	20231012	140200	841013250	15780	15780	15780	15780	0
355	20231012	140100	841013250	15780	15780	15780	15780	0
356	20231012	140000	841013250	15780	15780	15780	15780	0
357	20231012	135900	841013250	15780	15780	15780	15780	0
358	20231012	135800	841013250	15780	15780	15780	15780	0
359	20231012	135700	841013250	15780	15780	15780	15780	1
360	20231012	135600	840997470	15700	15720	15720	15700	552
361	20231012	135500	832329980	15780	15780	15780	15780	0
362	20231012	135400	832329980	15780	15780	15780	15780	37
363	20231012	135300	831746120	15790	15790	15790	15790	0
364	20231012	135200	831746120	15790	15790	15790	15790	0
365	20231012	135100	831746120	15790	15780	15790	15780	2
366	20231012	135000	831714550	15790	15790	15790	15780	3
367	20231012	134900	831667190	15710	15710	15710	15710	3
368	20231012	134800	831620060	15780	15780	15780	15780	0
369	20231012	134700	831620060	15780	15780	15780	15780	0
370	20231012	134600	831620060	15780	15780	15780	15780	10
371	20231012	134500	831462260	15780	15780	15780	15780	1
372	20231012	134400	831446480	15700	15700	15700	15700	0
373	20231012	134300	831446480	15700	15710	15710	15700	12
374	20231012	134200	831258070	15790	15790	15790	15790	0
375	20231012	134100	831258070	15790	15790	15790	15790	0
376	20231012	134000	831258070	15790	15710	15790	15710	1051
377	20231012	133900	814746780	15710	15710	15710	15710	0
378	20231012	133800	814746780	15710	15710	15710	15710	0
379	20231012	133700	814746780	15710	15790	15800	15710	90
380	20231012	133600	813332060	15810	15810	15810	15810	0
381	20231012	133500	813332060	15810	15810	15810	15810	0
382	20231012	133400	813332060	15810	15810	15810	15810	1
383	20231012	133300	813316250	15740	15740	15840	15740	189
384	20231012	133200	810336890	15850	15770	15850	15770	10
385	20231012	133100	810178850	15740	15740	15740	15740	0
386	20231012	133000	810178850	15740	15740	15740	15740	0
387	20231012	132900	810178850	15740	15740	15740	15740	0
388	20231012	132800	810178850	15740	15740	15740	15740	50
389	20231012	132700	809391850	15740	15790	15790	15740	56
390	20231012	132600	808509960	15790	15790	15790	15790	62
391	20231012	132500	807530980	15780	15880	15890	15780	57
392	20231012	132400	806625860	15890	15850	15890	15850	61
393	20231012	132300	805657810	15800	15800	15800	15800	0
394	20231012	132200	805657810	15800	15800	15800	15800	200
395	20231012	132100	802497810	15800	15750	15800	15750	800
396	20231012	132000	789864370	15750	15750	15750	15750	1
397	20231012	131900	789848620	15740	15740	15740	15740	31
398	20231012	131800	789360680	15740	15740	15740	15740	169
399	20231012	131700	786700620	15740	15740	15740	15740	20
400	20231012	131600	786385820	15740	15740	15740	15740	7
401	20231012	131500	786275640	15740	15740	15740	15740	6
402	20231012	131400	786181200	15740	15740	15740	15740	0
403	20231012	131300	786181200	15740	15740	15740	15740	86
404	20231012	131200	784827560	15740	15740	15740	15740	99
405	20231012	131100	783269300	15740	15740	15740	15740	1
406	20231012	131000	783253560	15740	15680	15740	15680	237
407	20231012	130900	779528770	15690	15690	15690	15690	0
408	20231012	130800	779528770	15690	15690	15690	15690	1
409	20231012	130700	779513080	15660	15660	15660	15660	13
410	20231012	130600	779309500	15660	15660	15660	15660	11
411	20231012	130500	779137240	15660	15660	15660	15660	2
412	20231012	130400	779105920	15670	15680	15680	15670	36
413	20231012	130300	778541550	15700	15700	15700	15700	0
414	20231012	130200	778541550	15700	15700	15700	15700	0
415	20231012	130100	778541550	15700	15700	15700	15700	8
416	20231012	130000	778415950	15680	15680	15680	15680	3
417	20231012	125900	778368910	15680	15680	15680	15680	0
418	20231012	125800	778368910	15680	15680	15680	15680	0
419	20231012	125700	778368910	15680	15680	15680	15680	0
420	20231012	125600	778368910	15680	15680	15680	15680	0
421	20231012	125500	778368910	15680	15680	15680	15680	0
422	20231012	125400	778368910	15680	15680	15680	15680	55
423	20231012	125300	777506510	15690	15690	15690	15690	1
424	20231012	125200	777490820	15730	15730	15730	15730	0
425	20231012	125100	777490820	15730	15720	15730	15720	20
426	20231012	125000	777176330	15730	15730	15730	15730	0
427	20231012	124900	777176330	15730	15700	15730	15700	49
428	20231012	124800	776406330	15650	15650	15650	15650	0
429	20231012	124700	776406330	15650	15710	15710	15650	7
430	20231012	124600	776296570	15700	15680	15700	15680	525
431	20231012	124500	768054090	15650	15650	15650	15650	0
432	20231012	124400	768054090	15650	15650	15650	15650	0
433	20231012	124300	768054090	15650	15650	15650	15650	0
434	20231012	124200	768054090	15650	15650	15650	15650	17
435	20231012	124100	767788040	15650	15650	15650	15650	0
436	20231012	124000	767788040	15650	15640	15650	15640	65
437	20231012	123900	766771410	15640	15640	15640	15640	1
438	20231012	123800	766755770	15640	15630	15640	15630	27
439	20231012	123700	766333640	15630	15630	15630	15630	13
440	20231012	123600	766130450	15640	15640	15640	15640	5
441	20231012	123500	766052250	15630	15640	15640	15630	78
442	20231012	123400	764832860	15640	15660	15660	15640	118
443	20231012	123300	762985310	15670	15670	15670	15670	0
444	20231012	123200	762985310	15670	15670	15670	15670	0
445	20231012	123100	762985310	15670	15670	15670	15670	30
446	20231012	123000	762515210	15680	15690	15690	15680	4
447	20231012	122900	762452470	15700	15700	15700	15700	14
448	20231012	122800	762232670	15700	15700	15700	15700	3
449	20231012	122700	762185570	15660	15660	15660	15660	0
450	20231012	122600	762185570	15660	15660	15660	15660	0
451	20231012	122500	762185570	15660	15660	15660	15660	0
452	20231012	122400	762185570	15660	15660	15660	15660	200
453	20231012	122300	759053570	15660	15660	15660	15660	1
454	20231012	122200	759037910	15660	15660	15660	15660	45
455	20231012	122100	758333210	15710	15660	15710	15660	134
456	20231012	122000	756229570	15660	15710	15710	15660	2
457	20231012	121900	756198200	15700	15700	15700	15700	0
458	20231012	121800	756198200	15700	15700	15700	15700	104
459	20231012	121700	754565400	15660	15710	15710	15660	173
460	20231012	121600	751855600	15710	15680	15710	15670	23
461	20231012	121500	751495140	15680	15680	15680	15680	5
462	20231012	121400	751416740	15740	15740	15740	15740	0
463	20231012	121300	751416740	15740	15740	15740	15740	0
464	20231012	121200	751416740	15740	15740	15740	15740	0
465	20231012	121100	751416740	15740	15740	15740	15740	1
466	20231012	121000	751401000	15750	15650	15750	15640	1033
467	20231012	120900	735212260	15640	15610	15640	15610	120
468	20231012	120800	733338430	15600	15570	15600	15570	174
469	20231012	120700	730627430	15520	15570	15570	15510	958
470	20231012	120600	715755640	15590	15590	15590	15590	54
471	20231012	120500	714913780	15530	15530	15530	15530	0
472	20231012	120400	714913780	15530	15530	15530	15530	0
473	20231012	120300	714913780	15530	15530	15530	15530	0
474	20231012	120200	714913780	15530	15530	15530	15530	71
475	20231012	120100	713811150	15540	15540	15540	15540	20
476	20231012	120000	713500350	15530	15570	15570	15530	267
477	20231012	115900	709349910	15560	15560	15560	15560	0
478	20231012	115800	709349910	15560	15560	15560	15560	85
479	20231012	115700	708027310	15560	15560	15560	15560	0
480	20231012	115600	708027310	15560	15560	15560	15560	52
481	20231012	115500	707218190	15560	15540	15560	15540	247
482	20231012	115400	703379730	15540	15570	15570	15540	225
483	20231012	115300	699880410	15590	15570	15590	15570	200
484	20231012	115200	696766310	15570	15580	15580	15570	38
485	20231012	115100	696174300	15590	15590	15590	15590	28
486	20231012	115000	695737780	15620	15580	15620	15580	96
487	20231012	114900	694239420	15610	15610	15610	15610	13
488	20231012	114800	694036490	15600	15550	15600	15550	16
489	20231012	114700	693787640	15590	15590	15590	15590	0
490	20231012	114600	693787640	15590	15580	15590	15580	231
491	20231012	114500	690188160	15540	15540	15540	15540	1
492	20231012	114400	690172620	15600	15540	15600	15530	162
493	20231012	114300	687655930	15610	15610	15620	15610	168
494	20231012	114200	685032990	15540	15540	15540	15540	0
495	20231012	114100	685032990	15540	15590	15590	15540	15
496	20231012	114000	684799590	15590	15530	15600	15530	111
497	20231012	113900	683068590	15510	15600	15630	15510	1132
498	20231012	113800	665486150	15550	15530	15640	15530	186
499	20231012	113700	662585690	15630	15640	15650	15530	1527
500	20231012	113600	638809130	15640	15680	15740	15600	2494
501	20231012	113500	599814110	15680	15680	15760	15680	184
502	20231012	113400	596923380	15700	15720	15720	15660	692
503	20231012	113300	586071230	15730	15800	15910	15730	1600
504	20231012	113200	560824530	15800	15910	15910	15780	1219
505	20231012	113100	541494100	15850	15890	15910	15840	348
506	20231012	113000	535975620	15880	16070	16200	15880	3834
507	20231012	112900	474395150	16070	16230	16240	16060	4090
508	20231012	112800	408331150	16230	16730	16730	16200	10296
509	20231012	112700	239083010	16860	16860	16860	16860	0
510	20231012	112600	239083010	16860	15860	16860	15820	2333
511	20231012	112500	201027920	16110	15550	16300	15550	3788
512	20231012	112400	141218660	15470	15470	15470	15470	0
513	20231012	112300	141218660	15470	15470	15470	15470	100
514	20231012	112200	139671660	15460	15460	15460	15460	0
515	20231012	112100	139671660	15460	15460	15460	15460	0
516	20231012	112000	139671660	15460	15500	15500	15460	200
517	20231012	111900	136577740	15550	15550	15550	15550	0
518	20231012	111800	136577740	15550	15550	15550	15550	0
519	20231012	111700	136577740	15550	15550	15550	15550	1
520	20231012	111600	136562190	15570	15570	15570	15570	0
521	20231012	111500	136562190	15570	15570	15570	15570	0
522	20231012	111400	136562190	15570	15570	15570	15570	0
523	20231012	111300	136562190	15570	15570	15570	15570	0
524	20231012	111200	136562190	15570	15570	15570	15570	0
525	20231012	111100	136562190	15570	15570	15570	15570	0
526	20231012	111000	136562190	15570	15570	15570	15570	0
527	20231012	110900	136562190	15570	15570	15570	15570	0
528	20231012	110800	136562190	15570	15570	15570	15570	0
529	20231012	110700	136562190	15570	15570	15570	15570	0
530	20231012	110600	136562190	15570	15570	15570	15570	0
531	20231012	110500	136562190	15570	15570	15570	15570	0
532	20231012	110400	136562190	15570	15570	15570	15570	0
533	20231012	110300	136562190	15570	15570	15570	15570	0
534	20231012	110200	136562190	15570	15570	15570	15570	0
535	20231012	110100	136562190	15570	15570	15570	15570	0
536	20231012	110000	136562190	15570	15570	15570	15570	0
537	20231012	105900	136562190	15570	15570	15570	15570	0
538	20231012	105800	136562190	15570	15570	15570	15570	0
539	20231012	105700	136562190	15570	15570	15570	15570	20
540	20231012	105600	136250790	15580	15580	15580	15580	0
541	20231012	105500	136250790	15580	15580	15580	15580	0
542	20231012	105400	136250790	15580	15580	15580	15580	0
543	20231012	105300	136250790	15580	15580	15580	15580	0
544	20231012	105200	136250790	15580	15570	15580	15570	2
545	20231012	105100	136219640	15500	15500	15500	15500	0
546	20231012	105000	136219640	15500	15420	15500	15420	1501
547	20231012	104900	113016960	15440	15440	15440	15440	0
548	20231012	104800	113016960	15440	15440	15440	15440	0
549	20231012	104700	113016960	15440	15440	15440	15440	0
550	20231012	104600	113016960	15440	15440	15440	15440	0
551	20231012	104500	113016960	15440	15440	15440	15440	0
552	20231012	104400	113016960	15440	15440	15440	15440	0
553	20231012	104300	113016960	15440	15440	15440	15440	0
554	20231012	104200	113016960	15440	15440	15440	15440	0
555	20231012	104100	113016960	15440	15440	15440	15440	0
556	20231012	104000	113016960	15440	15440	15440	15440	0
557	20231012	103900	113016960	15440	15440	15440	15440	0
558	20231012	103800	113016960	15440	15440	15440	15440	0
559	20231012	103700	113016960	15440	15440	15440	15440	0
560	20231012	103600	113016960	15440	15440	15440	15440	0
561	20231012	103500	113016960	15440	15440	15440	15440	1
562	20231012	103400	113001520	15390	15390	15390	15390	3
563	20231012	103300	112955350	15460	15460	15460	15460	0
564	20231012	103200	112955350	15460	15460	15460	15460	0
565	20231012	103100	112955350	15460	15460	15460	15460	0
566	20231012	103000	112955350	15460	15460	15460	15460	0
567	20231012	102900	112955350	15460	15460	15460	15460	0
568	20231012	102800	112955350	15460	15460	15460	15460	0
569	20231012	102700	112955350	15460	15460	15460	15460	0
570	20231012	102600	112955350	15460	15460	15460	15460	0
571	20231012	102500	112955350	15460	15460	15460	15460	0
572	20231012	102400	112955350	15460	15460	15460	15460	50
573	20231012	102300	112182350	15460	15460	15460	15460	1
574	20231012	102200	112166890	15390	15400	15400	15390	500
575	20231012	102100	104470890	15470	15470	15470	15470	0
576	20231012	102000	104470890	15470	15470	15470	15470	0
577	20231012	101900	104470890	15470	15460	15470	15460	70
578	20231012	101800	103388490	15460	15460	15460	15460	50
579	20231012	101700	102615490	15470	15470	15470	15470	0
580	20231012	101600	102615490	15470	15470	15470	15470	0
581	20231012	101500	102615490	15470	15470	15470	15470	0
582	20231012	101400	102615490	15470	15470	15470	15470	0
583	20231012	101300	102615490	15470	15470	15470	15470	1
584	20231012	101200	102600020	15380	15390	15390	15380	604
585	20231012	101100	93309750	15430	15430	15430	15430	0
586	20231012	101000	93309750	15430	15430	15430	15430	8
587	20231012	100900	93186310	15430	15380	15430	15380	577
588	20231012	100800	84306050	15380	15380	15380	15380	0
589	20231012	100700	84306050	15380	15380	15380	15380	0
590	20231012	100600	84306050	15380	15380	15380	15380	546
591	20231012	100500	75908570	15370	15370	15370	15370	500
592	20231012	100400	68223570	15370	15390	15390	15370	1000
593	20231012	100300	52852960	15400	15400	15400	15400	140
594	20231012	100200	50696960	15400	15400	15400	15400	0
595	20231012	100100	50696960	15400	15400	15400	15390	50
596	20231012	100000	49927440	15390	15390	15390	15390	10
597	20231012	095900	49773540	15400	15400	15400	15400	0
598	20231012	095800	49773540	15400	15400	15400	15400	0
599	20231012	095700	49773540	15400	15400	15400	15400	1
600	20231012	095600	49758140	15400	15400	15400	15400	44
601	20231012	095500	49080540	15400	15400	15400	15400	0
602	20231012	095400	49080540	15400	15400	15400	15400	3
603	20231012	095300	49034340	15400	15400	15400	15400	10
604	20231012	095200	48880340	15430	15430	15430	15430	0
605	20231012	095100	48880340	15430	15430	15430	15430	0
606	20231012	095000	48880340	15430	15430	15430	15430	10
607	20231012	094900	48726040	15430	15430	15430	15430	0
608	20231012	094800	48726040	15430	15430	15430	15430	0
609	20231012	094700	48726040	15430	15410	15430	15400	391
610	20231012	094600	42702310	15430	15430	15430	15430	0
611	20231012	094500	42702310	15430	15430	15430	15430	0
612	20231012	094400	42702310	15430	15420	15430	15420	115
613	20231012	094300	40927960	15420	15430	15430	15420	21
614	20231012	094200	40604130	15430	15430	15430	15430	0
615	20231012	094100	40604130	15430	15430	15430	15430	175
616	20231012	094000	37903880	15480	15480	15480	15480	6
617	20231012	093900	37811000	15480	15480	15480	15480	0
618	20231012	093800	37811000	15480	15480	15480	15480	0
619	20231012	093700	37811000	15480	15480	15480	15480	0
620	20231012	093600	37811000	15480	15480	15480	15480	0
621	20231012	093500	37811000	15480	15480	15480	15480	0
622	20231012	093400	37811000	15480	15480	15480	15480	0
623	20231012	093300	37811000	15480	15480	15480	15480	1
624	20231012	093200	37795520	15430	15450	15450	15430	78
625	20231012	093100	36591520	15460	15500	15500	15460	128
626	20231012	093000	34609880	15490	15490	15490	15490	1
627	20231012	092900	34594390	15500	15500	15500	15500	0
628	20231012	092800	34594390	15500	15500	15500	15500	0
629	20231012	092700	34594390	15500	15500	15500	15500	10
630	20231012	092600	34439390	15500	15530	15530	15500	438
631	20231012	092500	27649810	15590	15530	15590	15520	81
632	20231012	092400	26392520	15590	15590	15590	15590	0
633	20231012	092300	26392520	15590	15590	15590	15590	10
634	20231012	092200	26236620	15590	15590	15590	15590	20
635	20231012	092100	25924820	15590	15590	15590	15590	0
636	20231012	092000	25924820	15590	15590	15590	15590	0
637	20231012	091900	25924820	15590	15590	15590	15590	0
638	20231012	091800	25924820	15590	15580	15590	15580	11
639	20231012	091700	25753430	15600	15600	15600	15600	0
640	20231012	091600	25753430	15600	15600	15600	15600	0
641	20231012	091500	25753430	15600	15600	15600	15600	0
642	20231012	091400	25753430	15600	15600	15600	15600	0
643	20231012	091300	25753430	15600	15600	15600	15600	20
644	20231012	091200	25441430	15600	15600	15600	15600	2
645	20231012	091100	25410230	15600	15600	15600	15600	113
646	20231012	091000	23647430	15600	15590	15600	15590	223
647	20231012	090900	20169640	15600	15520	15600	15520	510
648	20231012	090800	12230400	15520	15520	15520	15520	0
649	20231012	090700	12230400	15520	15520	15520	15520	0
650	20231012	090600	12230400	15520	15520	15520	15520	41
651	20231012	090500	11594080	15520	15500	15520	15500	3
652	20231012	090400	11547540	15390	15390	15390	15390	0
653	20231012	090300	11547540	15390	15390	15390	15390	0
654	20231012	090200	11547540	15390	15390	15390	15390	0
655	20231012	090100	11547540	15390	15390	15390	15390	3
656	20231012	090000	11501370	15360	15330	15360	15330	750