KissMeData/182360/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	201300	13343218250	15820	15820	15820	15820	11814
3	20231010	201200	13343218250	15820	15820	15820	15820	0
4	20231010	201100	13343218250	15820	15820	15820	15820	0
5	20231010	201000	13343218250	15820	15820	15820	15820	0
6	20231010	200900	13343218250	15820	15820	15820	15820	0
7	20231010	200800	13343218250	15820	15820	15820	15820	0
8	20231010	200700	13343218250	15820	15820	15820	15820	0
9	20231010	200600	13343218250	15820	15820	15820	15820	0
10	20231010	200500	13343218250	15820	15820	15820	15820	0
11	20231010	200400	13343218250	15820	15820	15820	15820	0
12	20231010	200300	13343218250	15820	15820	15820	15820	0
13	20231010	200200	13343218250	15820	15820	15820	15820	0
14	20231010	200100	13343218250	15820	15820	15820	15820	0
15	20231010	200000	13343218250	15820	15820	15820	15820	0
16	20231010	195900	13343218250	15820	15820	15820	15820	0
17	20231010	195800	13343218250	15820	15820	15820	15820	0
18	20231010	195700	13343218250	15820	15820	15820	15820	0
19	20231010	195600	13343218250	15820	15820	15820	15820	0
20	20231010	195500	13343218250	15820	15820	15820	15820	0
21	20231010	195400	13343218250	15820	15820	15820	15820	0
22	20231010	195300	13343218250	15820	15820	15820	15820	0
23	20231010	195200	13343218250	15820	15820	15820	15820	0
24	20231010	195100	13343218250	15820	15820	15820	15820	0
25	20231010	195000	13343218250	15820	15820	15820	15820	0
26	20231010	194900	13343218250	15820	15820	15820	15820	0
27	20231010	194800	13343218250	15820	15820	15820	15820	0
28	20231010	194700	13343218250	15820	15820	15820	15820	0
29	20231010	194600	13343218250	15820	15820	15820	15820	0
30	20231010	194500	13343218250	15820	15820	15820	15820	0
31	20231010	194400	13343218250	15820	15820	15820	15820	0
32	20231010	194300	13343218250	15820	15820	15820	15820	11814
33	20231010	194200	13343218250	15820	15820	15820	15820	0
34	20231010	194100	13343218250	15820	15820	15820	15820	0
35	20231010	194000	13343218250	15820	15820	15820	15820	0
36	20231010	193900	13343218250	15820	15820	15820	15820	0
37	20231010	193800	13343218250	15820	15820	15820	15820	0
38	20231010	193700	13343218250	15820	15820	15820	15820	0
39	20231010	193600	13343218250	15820	15820	15820	15820	0
40	20231010	193500	13343218250	15820	15820	15820	15820	0
41	20231010	193400	13343218250	15820	15820	15820	15820	0
42	20231010	193300	13343218250	15820	15820	15820	15820	0
43	20231010	193200	13343218250	15820	15820	15820	15820	0
44	20231010	193100	13343218250	15820	15820	15820	15820	0
45	20231010	193000	13343218250	15820	15820	15820	15820	0
46	20231010	192900	13343218250	15820	15820	15820	15820	0
47	20231010	192800	13343218250	15820	15820	15820	15820	0
48	20231010	192700	13343218250	15820	15820	15820	15820	0
49	20231010	192600	13343218250	15820	15820	15820	15820	0
50	20231010	192500	13343218250	15820	15820	15820	15820	0
51	20231010	192400	13343218250	15820	15820	15820	15820	0
52	20231010	192300	13343218250	15820	15820	15820	15820	0
53	20231010	192200	13343218250	15820	15820	15820	15820	0
54	20231010	192100	13343218250	15820	15820	15820	15820	0
55	20231010	192000	13343218250	15820	15820	15820	15820	0
56	20231010	191900	13343218250	15820	15820	15820	15820	0
57	20231010	191800	13343218250	15820	15820	15820	15820	0
58	20231010	191700	13343218250	15820	15820	15820	15820	0
59	20231010	191600	13343218250	15820	15820	15820	15820	0
60	20231010	191500	13343218250	15820	15820	15820	15820	0
61	20231010	191400	13343218250	15820	15820	15820	15820	0
62	20231010	191300	13343218250	15820	15820	15820	15820	11814
63	20231010	191200	13343218250	15820	15820	15820	15820	0
64	20231010	191100	13343218250	15820	15820	15820	15820	0
65	20231010	191000	13343218250	15820	15820	15820	15820	0
66	20231010	190900	13343218250	15820	15820	15820	15820	0
67	20231010	190800	13343218250	15820	15820	15820	15820	0
68	20231010	190700	13343218250	15820	15820	15820	15820	0
69	20231010	190600	13343218250	15820	15820	15820	15820	0
70	20231010	190500	13343218250	15820	15820	15820	15820	0
71	20231010	190400	13343218250	15820	15820	15820	15820	0
72	20231010	190300	13343218250	15820	15820	15820	15820	0
73	20231010	190200	13343218250	15820	15820	15820	15820	0
74	20231010	190100	13343218250	15820	15820	15820	15820	0
75	20231010	190000	13343218250	15820	15820	15820	15820	0
76	20231010	185900	13343218250	15820	15820	15820	15820	0
77	20231010	185800	13343218250	15820	15820	15820	15820	0
78	20231010	185700	13343218250	15820	15820	15820	15820	0
79	20231010	185600	13343218250	15820	15820	15820	15820	0
80	20231010	185500	13343218250	15820	15820	15820	15820	0
81	20231010	185400	13343218250	15820	15820	15820	15820	0
82	20231010	185300	13343218250	15820	15820	15820	15820	0
83	20231010	185200	13343218250	15820	15820	15820	15820	0
84	20231010	185100	13343218250	15820	15820	15820	15820	0
85	20231010	185000	13343218250	15820	15820	15820	15820	0
86	20231010	184900	13343218250	15820	15820	15820	15820	0
87	20231010	184800	13343218250	15820	15820	15820	15820	0
88	20231010	184700	13343218250	15820	15820	15820	15820	0
89	20231010	184600	13343218250	15820	15820	15820	15820	0
90	20231010	184500	13343218250	15820	15820	15820	15820	0
91	20231010	184400	13343218250	15820	15820	15820	15820	0
92	20231010	184300	13343218250	15820	15820	15820	15820	11814
93	20231010	184200	13343218250	15820	15820	15820	15820	0
94	20231010	184100	13343218250	15820	15820	15820	15820	0
95	20231010	184000	13343218250	15820	15820	15820	15820	0
96	20231010	183900	13343218250	15820	15820	15820	15820	0
97	20231010	183800	13343218250	15820	15820	15820	15820	0
98	20231010	183700	13343218250	15820	15820	15820	15820	0
99	20231010	183600	13343218250	15820	15820	15820	15820	0
100	20231010	183500	13343218250	15820	15820	15820	15820	0
101	20231010	183400	13343218250	15820	15820	15820	15820	0
102	20231010	183300	13343218250	15820	15820	15820	15820	0
103	20231010	183200	13343218250	15820	15820	15820	15820	0
104	20231010	183100	13343218250	15820	15820	15820	15820	0
105	20231010	183000	13343218250	15820	15820	15820	15820	0
106	20231010	182900	13343218250	15820	15820	15820	15820	0
107	20231010	182800	13343218250	15820	15820	15820	15820	0
108	20231010	182700	13343218250	15820	15820	15820	15820	0
109	20231010	182600	13343218250	15820	15820	15820	15820	0
110	20231010	182500	13343218250	15820	15820	15820	15820	0
111	20231010	182400	13343218250	15820	15820	15820	15820	0
112	20231010	182300	13343218250	15820	15820	15820	15820	0
113	20231010	182200	13343218250	15820	15820	15820	15820	0
114	20231010	182100	13343218250	15820	15820	15820	15820	0
115	20231010	182000	13343218250	15820	15820	15820	15820	0
116	20231010	181900	13343218250	15820	15820	15820	15820	0
117	20231010	181800	13343218250	15820	15820	15820	15820	0
118	20231010	181700	13343218250	15820	15820	15820	15820	0
119	20231010	181600	13343218250	15820	15820	15820	15820	0
120	20231010	181500	13343218250	15820	15820	15820	15820	0
121	20231010	181400	13343218250	15820	15820	15820	15820	0
122	20231010	181300	13343218250	15820	15820	15820	15820	11814
123	20231010	181200	13343218250	15820	15820	15820	15820	0
124	20231010	181100	13343218250	15820	15820	15820	15820	0
125	20231010	181000	13343218250	15820	15820	15820	15820	0
126	20231010	180900	13343218250	15820	15820	15820	15820	0
127	20231010	180800	13343218250	15820	15820	15820	15820	0
128	20231010	180700	13343218250	15820	15820	15820	15820	0
129	20231010	180600	13343218250	15820	15820	15820	15820	0
130	20231010	180500	13343218250	15820	15820	15820	15820	0
131	20231010	180400	13343218250	15820	15820	15820	15820	0
132	20231010	180300	13343218250	15820	15820	15820	15820	0
133	20231010	180200	13343218250	15820	15820	15820	15820	0
134	20231010	180100	13343218250	15820	15820	15820	15820	0
135	20231010	180000	13343218250	15820	15820	15820	15820	0
136	20231010	175900	13343218250	15820	15820	15820	15820	0
137	20231010	175800	13343218250	15820	15820	15820	15820	0
138	20231010	175700	13343218250	15820	15820	15820	15820	0
139	20231010	175600	13343218250	15820	15820	15820	15820	0
140	20231010	175500	13343218250	15820	15820	15820	15820	0
141	20231010	175400	13343218250	15820	15820	15820	15820	0
142	20231010	175300	13343218250	15820	15820	15820	15820	0
143	20231010	175200	13343218250	15820	15820	15820	15820	0
144	20231010	175100	13343218250	15820	15820	15820	15820	0
145	20231010	175000	13343218250	15820	15820	15820	15820	0
146	20231010	174900	13343218250	15820	15820	15820	15820	0
147	20231010	174800	13343218250	15820	15820	15820	15820	0
148	20231010	174700	13343218250	15820	15820	15820	15820	0
149	20231010	174600	13343218250	15820	15820	15820	15820	0
150	20231010	174500	13343218250	15820	15820	15820	15820	0
151	20231010	174400	13343218250	15820	15820	15820	15820	0
152	20231010	174300	13343218250	15820	15820	15820	15820	11814
153	20231010	174200	13343218250	15820	15820	15820	15820	0
154	20231010	174100	13343218250	15820	15820	15820	15820	0
155	20231010	174000	13343218250	15820	15820	15820	15820	0
156	20231010	173900	13343218250	15820	15820	15820	15820	0
157	20231010	173800	13343218250	15820	15820	15820	15820	0
158	20231010	173700	13343218250	15820	15820	15820	15820	0
159	20231010	173600	13343218250	15820	15820	15820	15820	0
160	20231010	173500	13343218250	15820	15820	15820	15820	0
161	20231010	173400	13343218250	15820	15820	15820	15820	0
162	20231010	173300	13343218250	15820	15820	15820	15820	0
163	20231010	173200	13343218250	15820	15820	15820	15820	0
164	20231010	173100	13343218250	15820	15820	15820	15820	0
165	20231010	173000	13343218250	15820	15820	15820	15820	0
166	20231010	172900	13343218250	15820	15820	15820	15820	0
167	20231010	172800	13343218250	15820	15820	15820	15820	0
168	20231010	172700	13343218250	15820	15820	15820	15820	0
169	20231010	172600	13343218250	15820	15820	15820	15820	0
170	20231010	172500	13343218250	15820	15820	15820	15820	0
171	20231010	172400	13343218250	15820	15820	15820	15820	0
172	20231010	172300	13343218250	15820	15820	15820	15820	0
173	20231010	172200	13343218250	15820	15820	15820	15820	0
174	20231010	172100	13343218250	15820	15820	15820	15820	0
175	20231010	172000	13343218250	15820	15820	15820	15820	0
176	20231010	171900	13343218250	15820	15820	15820	15820	0
177	20231010	171800	13343218250	15820	15820	15820	15820	0
178	20231010	171700	13343218250	15820	15820	15820	15820	0
179	20231010	171600	13343218250	15820	15820	15820	15820	0
180	20231010	171500	13343218250	15820	15820	15820	15820	0
181	20231010	171400	13343218250	15820	15820	15820	15820	0
182	20231010	171300	13343218250	15820	15820	15820	15820	11814
183	20231010	171200	13343218250	15820	15820	15820	15820	0
184	20231010	171100	13343218250	15820	15820	15820	15820	0
185	20231010	171000	13343218250	15820	15820	15820	15820	0
186	20231010	170900	13343218250	15820	15820	15820	15820	0
187	20231010	170800	13343218250	15820	15820	15820	15820	0
188	20231010	170700	13343218250	15820	15820	15820	15820	0
189	20231010	170600	13343218250	15820	15820	15820	15820	0
190	20231010	170500	13343218250	15820	15820	15820	15820	0
191	20231010	170400	13343218250	15820	15820	15820	15820	0
192	20231010	170300	13343218250	15820	15820	15820	15820	0
193	20231010	170200	13343218250	15820	15820	15820	15820	0
194	20231010	170100	13343218250	15820	15820	15820	15820	0
195	20231010	170000	13343218250	15820	15820	15820	15820	0
196	20231010	165900	13343218250	15820	15820	15820	15820	0
197	20231010	165800	13343218250	15820	15820	15820	15820	0
198	20231010	165700	13343218250	15820	15820	15820	15820	0
199	20231010	165600	13343218250	15820	15820	15820	15820	0
200	20231010	165500	13343218250	15820	15820	15820	15820	0
201	20231010	165400	13343218250	15820	15820	15820	15820	0
202	20231010	165300	13343218250	15820	15820	15820	15820	0
203	20231010	165200	13343218250	15820	15820	15820	15820	0
204	20231010	165100	13343218250	15820	15820	15820	15820	0
205	20231010	165000	13343218250	15820	15820	15820	15820	0
206	20231010	164900	13343218250	15820	15820	15820	15820	0
207	20231010	164800	13343218250	15820	15820	15820	15820	0
208	20231010	164700	13343218250	15820	15820	15820	15820	0
209	20231010	164600	13343218250	15820	15820	15820	15820	0
210	20231010	164500	13343218250	15820	15820	15820	15820	0
211	20231010	164400	13343218250	15820	15820	15820	15820	0
212	20231010	164300	13343218250	15820	15820	15820	15820	11814
213	20231010	164200	13343218250	15820	15820	15820	15820	0
214	20231010	164100	13343218250	15820	15820	15820	15820	0
215	20231010	164000	13343218250	15820	15820	15820	15820	0
216	20231010	163900	13343218250	15820	15820	15820	15820	0
217	20231010	163800	13343218250	15820	15820	15820	15820	0
218	20231010	163700	13343218250	15820	15820	15820	15820	0
219	20231010	163600	13343218250	15820	15820	15820	15820	0
220	20231010	163500	13343218250	15820	15820	15820	15820	0
221	20231010	163400	13343218250	15820	15820	15820	15820	0
222	20231010	163300	13343218250	15820	15820	15820	15820	0
223	20231010	163200	13343218250	15820	15820	15820	15820	0
224	20231010	163100	13343218250	15820	15820	15820	15820	0
225	20231010	163000	13343218250	15820	15820	15820	15820	0
226	20231010	162900	13343218250	15820	15820	15820	15820	0
227	20231010	162800	13343218250	15820	15820	15820	15820	0
228	20231010	162700	13343218250	15820	15820	15820	15820	0
229	20231010	162600	13343218250	15820	15820	15820	15820	0
230	20231010	162500	13343218250	15820	15820	15820	15820	0
231	20231010	162400	13343218250	15820	15820	15820	15820	0
232	20231010	162300	13343218250	15820	15820	15820	15820	0
233	20231010	162200	13343218250	15820	15820	15820	15820	0
234	20231010	162100	13343218250	15820	15820	15820	15820	0
235	20231010	162000	13343218250	15820	15820	15820	15820	0
236	20231010	161900	13343218250	15820	15820	15820	15820	0
237	20231010	161800	13343218250	15820	15820	15820	15820	0
238	20231010	161700	13343218250	15820	15820	15820	15820	0
239	20231010	161600	13343218250	15820	15820	15820	15820	0
240	20231010	161500	13343218250	15820	15820	15820	15820	0
241	20231010	161400	13343218250	15820	15820	15820	15820	0
242	20231010	161300	13343218250	15820	15820	15820	15820	11814
243	20231010	161200	13343218250	15820	15820	15820	15820	0
244	20231010	161100	13343218250	15820	15820	15820	15820	0
245	20231010	161000	13343218250	15820	15820	15820	15820	0
246	20231010	160900	13343218250	15820	15820	15820	15820	0
247	20231010	160800	13343218250	15820	15820	15820	15820	0
248	20231010	160700	13343218250	15820	15820	15820	15820	0
249	20231010	160600	13343218250	15820	15820	15820	15820	0
250	20231010	160500	13343218250	15820	15820	15820	15820	0
251	20231010	160400	13343218250	15820	15820	15820	15820	0
252	20231010	160300	13343218250	15820	15820	15820	15820	0
253	20231010	160200	13343218250	15820	15820	15820	15820	0
254	20231010	160100	13343218250	15820	15820	15820	15820	0
255	20231010	160000	13343218250	15820	15820	15820	15820	0
256	20231010	155900	13343218250	15820	15820	15820	15820	0
257	20231010	155800	13343218250	15820	15820	15820	15820	0
258	20231010	155700	13343218250	15820	15820	15820	15820	0
259	20231010	155600	13343218250	15820	15820	15820	15820	0
260	20231010	155500	13343218250	15820	15820	15820	15820	0
261	20231010	155400	13343218250	15820	15820	15820	15820	0
262	20231010	155300	13343218250	15820	15820	15820	15820	0
263	20231010	155200	13343218250	15820	15820	15820	15820	0
264	20231010	155100	13343218250	15820	15820	15820	15820	0
265	20231010	155000	13343218250	15820	15820	15820	15820	0
266	20231010	154900	13343218250	15820	15820	15820	15820	0
267	20231010	154800	13343218250	15820	15820	15820	15820	0
268	20231010	154700	13343218250	15820	15820	15820	15820	0
269	20231010	154600	13343218250	15820	15820	15820	15820	0
270	20231010	154500	13343218250	15820	15820	15820	15820	0
271	20231010	154400	13343218250	15820	15820	15820	15820	0
272	20231010	154300	13343218250	15820	15820	15820	15820	11814
273	20231010	154200	13343218250	15820	15820	15820	15820	0
274	20231010	154100	13343218250	15820	15820	15820	15820	0
275	20231010	154000	13343218250	15820	15820	15820	15820	0
276	20231010	153900	13343218250	15820	15820	15820	15820	0
277	20231010	153800	13343218250	15820	15820	15820	15820	0
278	20231010	153700	13343218250	15820	15820	15820	15820	0
279	20231010	153600	13343218250	15820	15820	15820	15820	0
280	20231010	153500	13343218250	15820	15820	15820	15820	0
281	20231010	153400	13343218250	15820	15820	15820	15820	0
282	20231010	153300	13343218250	15820	15820	15820	15820	0
283	20231010	153200	13343218250	15820	15820	15820	15820	0
284	20231010	153100	13343218250	15820	15820	15820	15820	0
285	20231010	153000	13343218250	15820	15820	15820	15820	11814
286	20231010	152900	13156320770	15850	15850	15850	15850	0
287	20231010	152800	13156320770	15850	15850	15850	15850	0
288	20231010	152700	13156320770	15850	15850	15850	15850	0
289	20231010	152600	13156320770	15850	15850	15850	15850	0
290	20231010	152500	13156320770	15850	15850	15850	15850	0
291	20231010	152400	13156320770	15850	15850	15850	15850	0
292	20231010	152300	13156320770	15850	15850	15850	15850	0
293	20231010	152200	13156320770	15850	15850	15850	15850	0
294	20231010	152100	13156320770	15850	15850	15850	15850	0
295	20231010	152000	13156320770	15850	15850	15850	15850	0
296	20231010	151900	13156320770	15850	15880	15890	15850	3590
297	20231010	151800	13099360830	15890	15890	15890	15870	2474
298	20231010	151700	13060075340	15890	15880	15900	15870	2610
299	20231010	151600	13018597270	15890	15870	15890	15870	3292
300	20231010	151500	12966314530	15880	15890	15900	15860	3055
301	20231010	151400	12917813590	15890	15900	15910	15890	1459
302	20231010	151300	12894622050	15890	15910	15920	15880	2825
303	20231010	151200	12849711090	15910	15960	16000	15900	5291
304	20231010	151100	12765278210	15930	15890	16000	15890	2598
305	20231010	151000	12723910100	15890	16050	16050	15890	14990
306	20231010	150900	12484454180	16060	16060	16080	16030	1493
307	20231010	150800	12460494060	16080	16030	16080	16030	1991
308	20231010	150700	12428531560	16030	16020	16060	16020	3802
309	20231010	150600	12367595720	16020	16010	16070	16010	2101
310	20231010	150500	12333945200	16020	16010	16030	16000	4123
311	20231010	150400	12267944060	16000	16000	16020	16000	1665
312	20231010	150300	12241298150	16000	16000	16020	16000	1726
313	20231010	150200	12213679080	16000	16010	16020	16000	3252
314	20231010	150100	12161641310	16000	16010	16030	16000	2070
315	20231010	150000	12128510110	16010	16000	16020	15990	1935
316	20231010	145900	12097545430	16000	16000	16010	15990	2135
317	20231010	145800	12063389540	16000	15990	16000	15980	1302
318	20231010	145700	12042573190	15990	16000	16010	15990	1895
319	20231010	145600	12012254680	16000	16000	16000	15990	2454
320	20231010	145500	11972994290	16000	16000	16010	16000	2634
321	20231010	145400	11930844940	16000	16000	16030	15980	4965
322	20231010	145300	11851347100	16000	15990	16010	15990	1448
323	20231010	145200	11828182510	16000	16050	16060	15990	6004
324	20231010	145100	11732070870	16050	16050	16090	16030	2033
325	20231010	145000	11699436170	16080	16010	16100	16010	2948
326	20231010	144900	11652077060	16010	16010	16020	16000	1685
327	20231010	144800	11625104120	16010	15970	16020	15950	1987
328	20231010	144700	11593332150	15970	15950	16000	15940	4093
329	20231010	144600	11527972400	15960	16020	16050	15960	4395
330	20231010	144500	11457647260	16020	16010	16030	16000	1802
331	20231010	144400	11428800170	16010	15990	16020	15980	4947
332	20231010	144300	11349581070	15990	15980	15990	15950	2306
333	20231010	144200	11312742550	15980	16020	16030	15960	3429
334	20231010	144100	11257901580	16030	15930	16050	15920	5477
335	20231010	144000	11170293150	15950	15910	15950	15900	1828
336	20231010	143900	11141191910	15910	15890	15910	15890	1815
337	20231010	143800	11112336310	15880	15870	15880	15870	1197
338	20231010	143700	11093338220	15870	15850	15880	15850	1822
339	20231010	143600	11064443900	15850	15830	16000	15830	5426
340	20231010	143500	10977983880	15830	15890	15900	15830	10266
341	20231010	143400	10815157160	15900	15900	15910	15890	2343
342	20231010	143300	10777906860	15890	15900	15900	15890	6731
343	20231010	143200	10670903770	15900	15950	15990	15900	4381
344	20231010	143100	10601092700	15950	15920	15950	15910	2338
345	20231010	143000	10563856750	15920	15870	15920	15870	2392
346	20231010	142900	10525851260	15870	15900	15910	15870	5618
347	20231010	142800	10436588390	15900	15910	15920	15890	2944
348	20231010	142700	10389763520	15900	15890	15920	15880	946
349	20231010	142600	10374729630	15880	15960	15960	15880	2549
350	20231010	142500	10334165220	15970	16010	16020	15960	3850
351	20231010	142400	10272581710	16000	16000	16020	15980	2307
352	20231010	142300	10235674070	16000	15990	16000	15980	3471
353	20231010	142200	10180183300	15990	15920	16030	15920	3280
354	20231010	142100	10127856110	15930	15910	15950	15910	4946
355	20231010	142000	10049023790	15920	15920	15930	15900	2779
356	20231010	141900	10004799530	15930	15850	15950	15850	3386
357	20231010	141800	9950961230	15850	15850	15870	15840	5005
358	20231010	141700	9871619040	15850	15840	15860	15830	2767
359	20231010	141600	9827779440	15850	15830	15860	15820	3548
360	20231010	141500	9771590600	15830	15870	15870	15820	5047
361	20231010	141400	9691651880	15870	15870	15880	15850	3196
362	20231010	141300	9640945850	15870	15950	15960	15860	3523
363	20231010	141200	9584893620	15950	15900	15950	15890	5050
364	20231010	141100	9504481220	15890	15870	15900	15870	2119
365	20231010	141000	9470837820	15870	15850	15870	15840	3158
366	20231010	140900	9420781270	15860	15870	15870	15820	7350
367	20231010	140800	9304367710	15860	15930	15930	15820	5468
368	20231010	140700	9217667230	15920	15940	15940	15870	7589
369	20231010	140600	9097018390	15940	16050	16060	15920	9698
370	20231010	140500	8942321500	16050	16000	16080	15970	6226
371	20231010	140400	8842427120	16000	16050	16080	15920	9249
372	20231010	140300	8694739810	16050	16100	16100	15990	9466
373	20231010	140200	8543055920	16100	16180	16180	16100	3272
374	20231010	140100	8490322680	16180	16230	16240	16140	7445
375	20231010	140000	8369709690	16240	16240	16270	16230	2706
376	20231010	135900	8325733660	16240	16260	16270	16230	1945
377	20231010	135800	8294135520	16260	16320	16350	16260	2813
378	20231010	135700	8248282130	16320	16320	16370	16310	3126
379	20231010	135600	8197237030	16310	16320	16320	16260	2484
380	20231010	135500	8156786880	16230	16400	16430	16230	7491
381	20231010	135400	8034663250	16420	16490	16500	16360	5638
382	20231010	135300	7942033580	16510	16510	16520	16500	3406
383	20231010	135200	7885823640	16520	16550	16550	16510	3555
384	20231010	135100	7827059210	16560	16560	16580	16540	2211
385	20231010	135000	7790449290	16540	16540	16560	16530	3944
386	20231010	134900	7725205870	16540	16600	16610	16510	2741
387	20231010	134800	7679829100	16600	16720	16720	16600	8885
388	20231010	134700	7531688130	16710	16730	16740	16710	3733
389	20231010	134600	7469266450	16730	16740	16760	16720	2403
390	20231010	134500	7429033920	16740	16780	16780	16730	4754
391	20231010	134400	7349406450	16770	16870	16870	16770	2253
392	20231010	134300	7311571720	16870	16790	16880	16770	1981
393	20231010	134200	7278274830	16790	16800	16800	16760	1598
394	20231010	134100	7251481080	16760	16780	16800	16760	3120
395	20231010	134000	7199122750	16790	16780	16820	16780	4166
396	20231010	133900	7129162930	16780	16800	16800	16770	1503
397	20231010	133800	7103933980	16790	16800	16840	16780	4132
398	20231010	133700	7034502640	16770	16860	16930	16770	3145
399	20231010	133600	6981631940	16920	16940	16940	16750	5010
400	20231010	133500	6897158660	16940	17060	17060	16940	4373
401	20231010	133400	6822800980	17070	17130	17130	17070	1924
402	20231010	133300	6789893740	17130	17200	17200	17130	1575
403	20231010	133200	6762845150	17190	17200	17210	17190	1427
404	20231010	133100	6738303110	17210	17200	17230	17200	1750
405	20231010	133000	6708188950	17200	17200	17210	17180	1556
406	20231010	132900	6681432440	17210	17250	17250	17210	1901
407	20231010	132800	6648680750	17250	17300	17310	17250	1263
408	20231010	132700	6626848970	17310	17330	17330	17300	2027
409	20231010	132600	6591765480	17330	17380	17380	17330	3884
410	20231010	132500	6524356280	17380	17370	17390	17360	925
411	20231010	132400	6508287470	17370	17370	17380	17360	1116
412	20231010	132300	6488909530	17370	17360	17390	17340	1109
413	20231010	132200	6469651790	17360	17370	17370	17340	615
414	20231010	132100	6458979490	17370	17370	17370	17360	1658
415	20231010	132000	6430190230	17370	17420	17430	17350	1843
416	20231010	131900	6398121640	17420	17430	17430	17410	567
417	20231010	131800	6388245370	17430	17400	17430	17390	1145
418	20231010	131700	6368318710	17360	17400	17400	17340	2828
419	20231010	131600	6319215210	17400	17430	17430	17400	4254
420	20231010	131500	6245163570	17430	17460	17460	17430	1643
421	20231010	131400	6216509360	17470	17520	17530	17470	4233
422	20231010	131300	6142423770	17530	17540	17540	17520	676
423	20231010	131200	6130572410	17540	17550	17560	17530	1806
424	20231010	131100	6098892760	17540	17550	17560	17540	5521
425	20231010	131000	6002001510	17570	17570	17570	17570	0
426	20231010	130900	6002001510	17570	17570	17570	17570	0
427	20231010	130800	6002001510	17570	17570	17590	17560	916
428	20231010	130700	5985912250	17570	17570	17580	17560	843
429	20231010	130600	5971102400	17570	17580	17590	17570	897
430	20231010	130500	5955336810	17570	17570	17590	17560	2126
431	20231010	130400	5917988020	17580	17600	17600	17570	1027
432	20231010	130300	5899936260	17620	17570	17620	17560	2884
433	20231010	130200	5849259150	17580	17600	17610	17560	5222
434	20231010	130100	5757457720	17600	17610	17610	17600	1718
435	20231010	130000	5727217920	17610	17600	17610	17600	1403
436	20231010	125900	5702517520	17600	17620	17630	17600	1226
437	20231010	125800	5680927260	17620	17640	17650	17600	1233
438	20231010	125700	5659193780	17640	17650	17650	17620	1217
439	20231010	125600	5637729610	17640	17680	17680	17640	2365
440	20231010	125500	5595980270	17690	17680	17690	17680	429
441	20231010	125400	5588394250	17690	17690	17690	17680	1429
442	20231010	125300	5563121110	17690	17690	17700	17690	778
443	20231010	125200	5549355720	17690	17700	17710	17690	858
444	20231010	125100	5534168000	17720	17710	17720	17700	676
445	20231010	125000	5522195710	17730	17770	17780	17720	909
446	20231010	124900	5506052810	17760	17770	17770	17750	564
447	20231010	124800	5496038750	17760	17750	17760	17730	488
448	20231010	124700	5487380580	17730	17700	17730	17700	622
449	20231010	124600	5476359270	17700	17670	17720	17670	1073
450	20231010	124500	5457364000	17700	17650	17700	17640	1117
451	20231010	124400	5437635140	17650	17610	17670	17600	1137
452	20231010	124300	5417603230	17620	17650	17660	17600	10150
453	20231010	124200	5238825640	17650	17700	17700	17650	1140
454	20231010	124100	5218669950	17700	17780	17780	17700	2801
455	20231010	124000	5169017610	17780	17810	17820	17780	6500
456	20231010	123900	5053345230	17820	17830	17840	17810	926
457	20231010	123800	5036847970	17830	17830	17830	17810	1053
458	20231010	123700	5018080790	17830	17840	17840	17830	576
459	20231010	123600	5007808730	17830	17830	17850	17830	395
460	20231010	123500	5000763830	17830	17820	17850	17820	2824
461	20231010	123400	4950372410	17820	17820	17850	17820	541
462	20231010	123300	4940727140	17830	17840	17850	17830	1279
463	20231010	123200	4917907810	17840	17920	17920	17840	597
464	20231010	123100	4907244210	17930	17850	17940	17840	1447
465	20231010	123000	4881397500	17840	17880	17880	17840	719
466	20231010	122900	4868561230	17850	17900	17900	17850	2019
467	20231010	122800	4832477850	17890	17900	17900	17890	390
468	20231010	122700	4825498540	17900	17910	17920	17890	1257
469	20231010	122600	4802992820	17910	17900	17910	17900	625
470	20231010	122500	4791800600	17900	17890	17910	17890	627
471	20231010	122400	4780582120	17890	17890	17900	17890	732
472	20231010	122300	4767483980	17880	17900	17900	17880	644
473	20231010	122200	4755961910	17890	17890	17900	17890	542
474	20231010	122100	4746263470	17900	17900	17920	17900	395
475	20231010	122000	4739191200	17910	17910	17910	17900	844
476	20231010	121900	4724081330	17910	17900	17940	17900	798
477	20231010	121800	4709787960	17900	17930	17930	17900	3674
478	20231010	121700	4643991600	17930	17940	17940	17920	319
479	20231010	121600	4638271920	17940	17940	17940	17930	771
480	20231010	121500	4624446350	17940	17930	17940	17930	767
481	20231010	121400	4610688200	17930	17930	17950	17930	1352
482	20231010	121300	4586430120	17930	17960	17960	17930	1052
483	20231010	121200	4567552310	17960	17940	17970	17940	924
484	20231010	121100	4550967770	17950	17940	17950	17940	736
485	20231010	121000	4537762710	17950	17990	17990	17940	2244
486	20231010	120900	4497455020	17990	18020	18020	17980	4742
487	20231010	120800	4412128940	18010	18010	18010	18000	606
488	20231010	120700	4401217220	18010	18010	18010	18010	167
489	20231010	120600	4398209550	18020	18010	18020	18010	79
490	20231010	120500	4396786750	18010	18010	18020	18000	538
491	20231010	120400	4387099680	18000	18020	18020	18000	332
492	20231010	120300	4381121220	18010	18000	18020	18000	915
493	20231010	120200	4364641750	18010	18010	18010	18000	418
494	20231010	120100	4357116680	18010	18010	18010	18000	380
495	20231010	120000	4350274310	18000	18010	18010	18000	663
496	20231010	115900	4338337950	18030	18010	18040	18010	243
497	20231010	115800	4333961420	18050	18000	18050	18000	511
498	20231010	115700	4324760810	18000	18000	18010	18000	421
499	20231010	115600	4317180460	18000	18010	18020	18000	607
500	20231010	115500	4306247090	18010	18010	18010	18010	544
501	20231010	115400	4296449650	18020	18010	18020	18010	284
502	20231010	115300	4291333290	18020	18020	18030	18020	832
503	20231010	115200	4276340530	18020	18030	18030	18020	288
504	20231010	115100	4271149400	18020	18030	18030	18020	557
505	20231010	115000	4261110010	18020	18040	18040	18020	355
506	20231010	114900	4254709250	18040	18060	18060	18040	549
507	20231010	114800	4244800590	18060	18070	18070	18060	239
508	20231010	114700	4240483540	18080	18040	18080	18030	3802
509	20231010	114600	4171831590	18050	18050	18050	18040	324
510	20231010	114500	4165984990	18050	18030	18050	18030	1067
511	20231010	114400	4146739880	18020	18030	18040	18020	705
512	20231010	114300	4134033110	18040	18030	18040	18030	122
513	20231010	114200	4131833190	18030	18020	18030	18010	1111
514	20231010	114100	4111813410	18020	18030	18030	18020	382
515	20231010	114000	4104926900	18030	18040	18040	18020	828
516	20231010	113900	4089996060	18030	18040	18040	18030	13
517	20231010	113800	4089761620	18030	18070	18070	18020	1982
518	20231010	113700	4054009840	18070	18060	18070	18060	118
519	20231010	113600	4051877590	18060	18020	18060	18020	872
520	20231010	113500	4036141870	18030	18030	18040	18030	815
521	20231010	113400	4021443370	18030	18040	18040	18030	255
522	20231010	113300	4016844050	18040	18040	18050	18040	1171
523	20231010	113200	3995718960	18050	18010	18050	18010	961
524	20231010	113100	3978398140	18000	17990	18000	17990	1720
525	20231010	113000	3947443020	17990	18010	18010	17990	5213
526	20231010	112900	3853619440	18010	18030	18030	18000	4166
527	20231010	112800	3778574080	18030	18050	18050	18030	3147
528	20231010	112700	3721813820	18050	18070	18070	18050	1293
529	20231010	112600	3698468370	18070	18060	18080	18060	370
530	20231010	112500	3691784910	18070	18080	18080	18070	1008
531	20231010	112400	3673566280	18080	18080	18090	18070	1277
532	20231010	112300	3650481180	18080	18100	18100	18080	679
533	20231010	112200	3638199530	18100	18110	18110	18100	351
534	20231010	112100	3631844830	18110	18120	18120	18110	2734
535	20231010	112000	3582324490	18120	18120	18130	18120	632
536	20231010	111900	3570870960	18130	18120	18140	18120	986
537	20231010	111800	3552995570	18130	18120	18130	18110	2616
538	20231010	111700	3505570360	18120	18110	18130	18110	950
539	20231010	111600	3488357580	18110	18090	18120	18070	1833
540	20231010	111500	3455185650	18100	18130	18130	18080	3507
541	20231010	111400	3391670740	18130	18180	18190	18130	7754
542	20231010	111300	3250877150	18170	18200	18200	18170	2101
543	20231010	111200	3212667630	18200	18220	18240	18200	4949
544	20231010	111100	3122587750	18210	18210	18220	18210	2498
545	20231010	111000	3077098590	18210	18220	18230	18210	600
546	20231010	110900	3066164930	18220	18220	18220	18220	185
547	20231010	110800	3062794230	18220	18220	18230	18220	786
548	20231010	110700	3048470300	18220	18240	18240	18220	3330
549	20231010	110600	2987767990	18240	18250	18260	18240	1409
550	20231010	110500	2962064700	18250	18250	18250	18240	692
551	20231010	110400	2949439640	18250	18250	18250	18250	616
552	20231010	110300	2938197640	18250	18240	18250	18240	843
553	20231010	110200	2922814670	18240	18250	18250	18240	396
554	20231010	110100	2915590430	18250	18270	18270	18250	1203
555	20231010	110000	2893626580	18270	18280	18280	18260	383
556	20231010	105900	2886629460	18280	18270	18290	18270	528
557	20231010	105800	2876978450	18270	18260	18280	18260	280
558	20231010	105700	2871864130	18270	18270	18280	18270	1186
559	20231010	105600	2850195850	18280	18280	18330	18270	4778
560	20231010	105500	2762864880	18280	18280	18300	18280	378
561	20231010	105400	2755953870	18280	18300	18300	18270	3639
562	20231010	105300	2689413360	18290	18310	18310	18290	640
563	20231010	105200	2677702060	18310	18300	18310	18300	245
564	20231010	105100	2673216950	18300	18290	18310	18290	989
565	20231010	105000	2655116080	18290	18290	18290	18290	404
566	20231010	104900	2647726920	18290	18300	18300	18290	632
567	20231010	104800	2636166820	18290	18320	18320	18290	605
568	20231010	104700	2625093810	18310	18310	18320	18310	432
569	20231010	104600	2617182490	18300	18300	18310	18300	680
570	20231010	104500	2604736630	18300	18300	18310	18300	1110
571	20231010	104400	2584421930	18290	18290	18300	18260	3951
572	20231010	104300	2512168870	18300	18340	18340	18300	2004
573	20231010	104200	2475460070	18330	18300	18330	18300	781
574	20231010	104100	2461158510	18290	18300	18300	18290	779
575	20231010	104000	2446907350	18300	18320	18320	18290	1234
576	20231010	103900	2424328460	18310	18300	18310	18300	564
577	20231010	103800	2414006020	18300	18310	18320	18300	700
578	20231010	103700	2401192010	18300	18300	18310	18300	689
579	20231010	103600	2388580160	18300	18320	18320	18300	368
580	20231010	103500	2381840260	18320	18320	18340	18320	272
581	20231010	103400	2376855880	18320	18310	18330	18300	814
582	20231010	103300	2361949050	18320	18310	18320	18310	222
583	20231010	103200	2357882920	18310	18310	18310	18300	592
584	20231010	103100	2347046410	18300	18340	18340	18280	6348
585	20231010	103000	2230855340	18340	18360	18390	18340	715
586	20231010	102900	2217730890	18360	18370	18370	18350	585
587	20231010	102800	2206994800	18360	18360	18370	18350	393
588	20231010	102700	2199781630	18370	18360	18370	18350	338
589	20231010	102600	2193575080	18360	18390	18390	18360	3416
590	20231010	102500	2130819110	18390	18390	18390	18380	609
591	20231010	102400	2119620450	18390	18380	18390	18380	842
592	20231010	102300	2104142400	18390	18430	18450	18390	484
593	20231010	102200	2095222610	18430	18380	18430	18360	917
594	20231010	102100	2078355330	18380	18360	18380	18360	781
595	20231010	102000	2064005620	18360	18380	18380	18330	4334
596	20231010	101900	1984450820	18380	18370	18390	18370	592
597	20231010	101800	1973570540	18360	18340	18380	18330	662
598	20231010	101700	1961425640	18340	18310	18340	18310	716
599	20231010	101600	1948304570	18310	18300	18330	18300	339
600	20231010	101500	1942094650	18300	18300	18320	18300	4488
601	20231010	101400	1859956610	18300	18300	18310	18300	1220
602	20231010	101300	1837629240	18300	18320	18320	18300	217
603	20231010	101200	1833657200	18310	18310	18330	18300	380
604	20231010	101100	1826700020	18310	18380	18380	18300	4990
605	20231010	101000	1735293140	18370	18380	18390	18370	1332
606	20231010	100900	1710815300	18390	18380	18390	18370	604
607	20231010	100800	1699710760	18380	18380	18390	18380	2084
608	20231010	100700	1661397590	18380	18360	18390	18360	306
609	20231010	100600	1655774640	18350	18400	18440	18350	1678
610	20231010	100500	1624918330	18400	18370	18400	18360	438
611	20231010	100400	1616864580	18350	18360	18360	18350	649
612	20231010	100300	1604950230	18350	18340	18360	18300	2158
613	20231010	100200	1565352900	18340	18270	18340	18270	1440
614	20231010	100100	1539008350	18270	18240	18340	18230	3092
615	20231010	100000	1482565550	18220	18270	18280	18200	6706
616	20231010	095900	1360216400	18260	18320	18320	18250	4566
617	20231010	095800	1276786790	18350	18360	18360	18290	4091
618	20231010	095700	1201833500	18360	18410	18420	18350	2534
619	20231010	095600	1155254510	18420	18540	18540	18420	4090
620	20231010	095500	1079615460	18550	18600	18600	18540	1121
621	20231010	095400	1058808590	18590	18660	18660	18580	2672
622	20231010	095300	1009063040	18660	18750	18750	18660	5116
623	20231010	095200	913341310	18740	18760	18760	18740	1009
624	20231010	095100	894420920	18760	18780	18790	18750	853
625	20231010	095000	878413400	18790	18810	18810	18780	1766
626	20231010	094900	845225010	18800	18800	18810	18800	344
627	20231010	094800	838756160	18800	18820	18820	18800	919
628	20231010	094700	821471860	18830	18800	18830	18800	315
629	20231010	094600	815548160	18800	18800	18800	18780	264
630	20231010	094500	810586770	18790	18770	18840	18750	2877
631	20231010	094400	756490690	18770	18810	18830	18770	2304
632	20231010	094300	713179970	18810	18840	18840	18810	713
633	20231010	094200	699760510	18840	18860	18860	18840	670
634	20231010	094100	687130420	18860	18860	18870	18850	728
635	20231010	094000	673397370	18860	18870	18870	18850	1200
636	20231010	093900	650773720	18850	18960	18960	18850	3234
637	20231010	093800	589615360	18950	18990	18990	18950	3133
638	20231010	093700	530204280	18980	19000	19010	18980	777
639	20231010	093600	515448840	19010	19000	19020	18990	978
640	20231010	093500	496860250	18990	19010	19020	18990	2785
641	20231010	093400	443934970	19010	19020	19020	19010	119
642	20231010	093300	441672170	19010	19040	19040	19010	508
643	20231010	093200	432010750	19030	19030	19040	19030	207
644	20231010	093100	428070930	19030	19030	19040	19020	181
645	20231010	093000	424627230	19020	19030	19030	19020	475
646	20231010	092900	415592060	19020	19020	19040	19020	152
647	20231010	092800	412700250	19050	19040	19050	19010	171
648	20231010	092700	409448770	19010	19010	19030	19000	414
649	20231010	092600	401578660	19010	19050	19050	19010	915
650	20231010	092500	384179840	19050	19080	19080	19030	3616
651	20231010	092400	315311760	19080	19070	19080	19070	453
652	20231010	092300	306672940	19070	19080	19090	19070	178
653	20231010	092200	303277240	19080	19100	19100	19080	368
654	20231010	092100	296253020	19120	19150	19150	19120	934
655	20231010	092000	278378560	19140	19150	19150	19140	96
656	20231010	091900	276540790	19150	19140	19190	19100	2849
657	20231010	091800	222079750	19130	19130	19130	19120	193
658	20231010	091700	218388280	19120	19210	19210	19120	172
659	20231010	091600	215094780	19120	19190	19190	19120	119
660	20231010	091500	212814670	19240	19080	19240	19080	106
661	20231010	091400	210787000	19070	19120	19190	19070	1011
662	20231010	091300	191486170	19200	19120	19200	19100	599
663	20231010	091200	180040160	19100	19260	19260	19100	3938
664	20231010	091100	104477350	19280	19290	19290	19250	1304
665	20231010	091000	79353670	19290	19360	19360	19290	751
666	20231010	090900	64831460	19360	19370	19370	19360	197
667	20231010	090800	61016040	19370	19380	19390	19370	203
668	20231010	090700	57082470	19380	19370	19380	19370	123
669	20231010	090600	54699360	19370	19370	19370	19370	75
670	20231010	090500	53246610	19360	19350	19360	19350	101
671	20231010	090400	51292250	19350	19460	19460	19350	977
672	20231010	090300	32331720	19400	19400	19400	19400	4
673	20231010	090200	32254120	19400	19400	19400	19350	517
674	20231010	090100	22226450	19400	19480	19480	19400	768
675	20231010	090000	7314520	19490	19500	19560	19490	374