KissMeData/317330/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	204400	1260501670	15340	15340	15340	15340	727
3	20231011	204300	1260501670	15340	15340	15340	15340	0
4	20231011	204200	1260501670	15340	15340	15340	15340	0
5	20231011	204100	1260501670	15340	15340	15340	15340	0
6	20231011	204000	1260501670	15340	15340	15340	15340	0
7	20231011	203900	1260501670	15340	15340	15340	15340	0
8	20231011	203800	1260501670	15340	15340	15340	15340	0
9	20231011	203700	1260501670	15340	15340	15340	15340	0
10	20231011	203600	1260501670	15340	15340	15340	15340	0
11	20231011	203500	1260501670	15340	15340	15340	15340	0
12	20231011	203400	1260501670	15340	15340	15340	15340	0
13	20231011	203300	1260501670	15340	15340	15340	15340	0
14	20231011	203200	1260501670	15340	15340	15340	15340	0
15	20231011	203100	1260501670	15340	15340	15340	15340	0
16	20231011	203000	1260501670	15340	15340	15340	15340	0
17	20231011	202900	1260501670	15340	15340	15340	15340	0
18	20231011	202800	1260501670	15340	15340	15340	15340	0
19	20231011	202700	1260501670	15340	15340	15340	15340	0
20	20231011	202600	1260501670	15340	15340	15340	15340	0
21	20231011	202500	1260501670	15340	15340	15340	15340	0
22	20231011	202400	1260501670	15340	15340	15340	15340	0
23	20231011	202300	1260501670	15340	15340	15340	15340	0
24	20231011	202200	1260501670	15340	15340	15340	15340	0
25	20231011	202100	1260501670	15340	15340	15340	15340	0
26	20231011	202000	1260501670	15340	15340	15340	15340	0
27	20231011	201900	1260501670	15340	15340	15340	15340	0
28	20231011	201800	1260501670	15340	15340	15340	15340	0
29	20231011	201700	1260501670	15340	15340	15340	15340	0
30	20231011	201600	1260501670	15340	15340	15340	15340	0
31	20231011	201500	1260501670	15340	15340	15340	15340	0
32	20231011	201400	1260501670	15340	15340	15340	15340	727
33	20231011	201300	1260501670	15340	15340	15340	15340	0
34	20231011	201200	1260501670	15340	15340	15340	15340	0
35	20231011	201100	1260501670	15340	15340	15340	15340	0
36	20231011	201000	1260501670	15340	15340	15340	15340	0
37	20231011	200900	1260501670	15340	15340	15340	15340	0
38	20231011	200800	1260501670	15340	15340	15340	15340	0
39	20231011	200700	1260501670	15340	15340	15340	15340	0
40	20231011	200600	1260501670	15340	15340	15340	15340	0
41	20231011	200500	1260501670	15340	15340	15340	15340	0
42	20231011	200400	1260501670	15340	15340	15340	15340	0
43	20231011	200300	1260501670	15340	15340	15340	15340	0
44	20231011	200200	1260501670	15340	15340	15340	15340	0
45	20231011	200100	1260501670	15340	15340	15340	15340	0
46	20231011	200000	1260501670	15340	15340	15340	15340	0
47	20231011	195900	1260501670	15340	15340	15340	15340	0
48	20231011	195800	1260501670	15340	15340	15340	15340	0
49	20231011	195700	1260501670	15340	15340	15340	15340	0
50	20231011	195600	1260501670	15340	15340	15340	15340	0
51	20231011	195500	1260501670	15340	15340	15340	15340	0
52	20231011	195400	1260501670	15340	15340	15340	15340	0
53	20231011	195300	1260501670	15340	15340	15340	15340	0
54	20231011	195200	1260501670	15340	15340	15340	15340	0
55	20231011	195100	1260501670	15340	15340	15340	15340	0
56	20231011	195000	1260501670	15340	15340	15340	15340	0
57	20231011	194900	1260501670	15340	15340	15340	15340	0
58	20231011	194800	1260501670	15340	15340	15340	15340	0
59	20231011	194700	1260501670	15340	15340	15340	15340	0
60	20231011	194600	1260501670	15340	15340	15340	15340	0
61	20231011	194500	1260501670	15340	15340	15340	15340	0
62	20231011	194400	1260501670	15340	15340	15340	15340	727
63	20231011	194300	1260501670	15340	15340	15340	15340	0
64	20231011	194200	1260501670	15340	15340	15340	15340	0
65	20231011	194100	1260501670	15340	15340	15340	15340	0
66	20231011	194000	1260501670	15340	15340	15340	15340	0
67	20231011	193900	1260501670	15340	15340	15340	15340	0
68	20231011	193800	1260501670	15340	15340	15340	15340	0
69	20231011	193700	1260501670	15340	15340	15340	15340	0
70	20231011	193600	1260501670	15340	15340	15340	15340	0
71	20231011	193500	1260501670	15340	15340	15340	15340	0
72	20231011	193400	1260501670	15340	15340	15340	15340	0
73	20231011	193300	1260501670	15340	15340	15340	15340	0
74	20231011	193200	1260501670	15340	15340	15340	15340	0
75	20231011	193100	1260501670	15340	15340	15340	15340	0
76	20231011	193000	1260501670	15340	15340	15340	15340	0
77	20231011	192900	1260501670	15340	15340	15340	15340	0
78	20231011	192800	1260501670	15340	15340	15340	15340	0
79	20231011	192700	1260501670	15340	15340	15340	15340	0
80	20231011	192600	1260501670	15340	15340	15340	15340	0
81	20231011	192500	1260501670	15340	15340	15340	15340	0
82	20231011	192400	1260501670	15340	15340	15340	15340	0
83	20231011	192300	1260501670	15340	15340	15340	15340	0
84	20231011	192200	1260501670	15340	15340	15340	15340	0
85	20231011	192100	1260501670	15340	15340	15340	15340	0
86	20231011	192000	1260501670	15340	15340	15340	15340	0
87	20231011	191900	1260501670	15340	15340	15340	15340	0
88	20231011	191800	1260501670	15340	15340	15340	15340	0
89	20231011	191700	1260501670	15340	15340	15340	15340	0
90	20231011	191600	1260501670	15340	15340	15340	15340	0
91	20231011	191500	1260501670	15340	15340	15340	15340	0
92	20231011	191400	1260501670	15340	15340	15340	15340	727
93	20231011	191300	1260501670	15340	15340	15340	15340	0
94	20231011	191200	1260501670	15340	15340	15340	15340	0
95	20231011	191100	1260501670	15340	15340	15340	15340	0
96	20231011	191000	1260501670	15340	15340	15340	15340	0
97	20231011	190900	1260501670	15340	15340	15340	15340	0
98	20231011	190800	1260501670	15340	15340	15340	15340	0
99	20231011	190700	1260501670	15340	15340	15340	15340	0
100	20231011	190600	1260501670	15340	15340	15340	15340	0
101	20231011	190500	1260501670	15340	15340	15340	15340	0
102	20231011	190400	1260501670	15340	15340	15340	15340	0
103	20231011	190300	1260501670	15340	15340	15340	15340	0
104	20231011	190200	1260501670	15340	15340	15340	15340	0
105	20231011	190100	1260501670	15340	15340	15340	15340	0
106	20231011	190000	1260501670	15340	15340	15340	15340	0
107	20231011	185900	1260501670	15340	15340	15340	15340	0
108	20231011	185800	1260501670	15340	15340	15340	15340	0
109	20231011	185700	1260501670	15340	15340	15340	15340	0
110	20231011	185600	1260501670	15340	15340	15340	15340	0
111	20231011	185500	1260501670	15340	15340	15340	15340	0
112	20231011	185400	1260501670	15340	15340	15340	15340	0
113	20231011	185300	1260501670	15340	15340	15340	15340	0
114	20231011	185200	1260501670	15340	15340	15340	15340	0
115	20231011	185100	1260501670	15340	15340	15340	15340	0
116	20231011	185000	1260501670	15340	15340	15340	15340	0
117	20231011	184900	1260501670	15340	15340	15340	15340	0
118	20231011	184800	1260501670	15340	15340	15340	15340	0
119	20231011	184700	1260501670	15340	15340	15340	15340	0
120	20231011	184600	1260501670	15340	15340	15340	15340	0
121	20231011	184500	1260501670	15340	15340	15340	15340	0
122	20231011	184400	1260501670	15340	15340	15340	15340	727
123	20231011	184300	1260501670	15340	15340	15340	15340	0
124	20231011	184200	1260501670	15340	15340	15340	15340	0
125	20231011	184100	1260501670	15340	15340	15340	15340	0
126	20231011	184000	1260501670	15340	15340	15340	15340	0
127	20231011	183900	1260501670	15340	15340	15340	15340	0
128	20231011	183800	1260501670	15340	15340	15340	15340	0
129	20231011	183700	1260501670	15340	15340	15340	15340	0
130	20231011	183600	1260501670	15340	15340	15340	15340	0
131	20231011	183500	1260501670	15340	15340	15340	15340	0
132	20231011	183400	1260501670	15340	15340	15340	15340	0
133	20231011	183300	1260501670	15340	15340	15340	15340	0
134	20231011	183200	1260501670	15340	15340	15340	15340	0
135	20231011	183100	1260501670	15340	15340	15340	15340	0
136	20231011	183000	1260501670	15340	15340	15340	15340	0
137	20231011	182900	1260501670	15340	15340	15340	15340	0
138	20231011	182800	1260501670	15340	15340	15340	15340	0
139	20231011	182700	1260501670	15340	15340	15340	15340	0
140	20231011	182600	1260501670	15340	15340	15340	15340	0
141	20231011	182500	1260501670	15340	15340	15340	15340	0
142	20231011	182400	1260501670	15340	15340	15340	15340	0
143	20231011	182300	1260501670	15340	15340	15340	15340	0
144	20231011	182200	1260501670	15340	15340	15340	15340	0
145	20231011	182100	1260501670	15340	15340	15340	15340	0
146	20231011	182000	1260501670	15340	15340	15340	15340	0
147	20231011	181900	1260501670	15340	15340	15340	15340	0
148	20231011	181800	1260501670	15340	15340	15340	15340	0
149	20231011	181700	1260501670	15340	15340	15340	15340	0
150	20231011	181600	1260501670	15340	15340	15340	15340	0
151	20231011	181500	1260501670	15340	15340	15340	15340	0
152	20231011	181400	1260501670	15340	15340	15340	15340	727
153	20231011	181300	1260501670	15340	15340	15340	15340	0
154	20231011	181200	1260501670	15340	15340	15340	15340	0
155	20231011	181100	1260501670	15340	15340	15340	15340	0
156	20231011	181000	1260501670	15340	15340	15340	15340	0
157	20231011	180900	1260501670	15340	15340	15340	15340	0
158	20231011	180800	1260501670	15340	15340	15340	15340	0
159	20231011	180700	1260501670	15340	15340	15340	15340	0
160	20231011	180600	1260501670	15340	15340	15340	15340	0
161	20231011	180500	1260501670	15340	15340	15340	15340	0
162	20231011	180400	1260501670	15340	15340	15340	15340	0
163	20231011	180300	1260501670	15340	15340	15340	15340	0
164	20231011	180200	1260501670	15340	15340	15340	15340	0
165	20231011	180100	1260501670	15340	15340	15340	15340	0
166	20231011	180000	1260501670	15340	15340	15340	15340	0
167	20231011	175900	1260501670	15340	15340	15340	15340	0
168	20231011	175800	1260501670	15340	15340	15340	15340	0
169	20231011	175700	1260501670	15340	15340	15340	15340	0
170	20231011	175600	1260501670	15340	15340	15340	15340	0
171	20231011	175500	1260501670	15340	15340	15340	15340	0
172	20231011	175400	1260501670	15340	15340	15340	15340	0
173	20231011	175300	1260501670	15340	15340	15340	15340	0
174	20231011	175200	1260501670	15340	15340	15340	15340	0
175	20231011	175100	1260501670	15340	15340	15340	15340	0
176	20231011	175000	1260501670	15340	15340	15340	15340	0
177	20231011	174900	1260501670	15340	15340	15340	15340	0
178	20231011	174800	1260501670	15340	15340	15340	15340	0
179	20231011	174700	1260501670	15340	15340	15340	15340	0
180	20231011	174600	1260501670	15340	15340	15340	15340	0
181	20231011	174500	1260501670	15340	15340	15340	15340	0
182	20231011	174400	1260501670	15340	15340	15340	15340	727
183	20231011	174300	1260501670	15340	15340	15340	15340	0
184	20231011	174200	1260501670	15340	15340	15340	15340	0
185	20231011	174100	1260501670	15340	15340	15340	15340	0
186	20231011	174000	1260501670	15340	15340	15340	15340	0
187	20231011	173900	1260501670	15340	15340	15340	15340	0
188	20231011	173800	1260501670	15340	15340	15340	15340	0
189	20231011	173700	1260501670	15340	15340	15340	15340	0
190	20231011	173600	1260501670	15340	15340	15340	15340	0
191	20231011	173500	1260501670	15340	15340	15340	15340	0
192	20231011	173400	1260501670	15340	15340	15340	15340	0
193	20231011	173300	1260501670	15340	15340	15340	15340	0
194	20231011	173200	1260501670	15340	15340	15340	15340	0
195	20231011	173100	1260501670	15340	15340	15340	15340	0
196	20231011	173000	1260501670	15340	15340	15340	15340	0
197	20231011	172900	1260501670	15340	15340	15340	15340	0
198	20231011	172800	1260501670	15340	15340	15340	15340	0
199	20231011	172700	1260501670	15340	15340	15340	15340	0
200	20231011	172600	1260501670	15340	15340	15340	15340	0
201	20231011	172500	1260501670	15340	15340	15340	15340	0
202	20231011	172400	1260501670	15340	15340	15340	15340	0
203	20231011	172300	1260501670	15340	15340	15340	15340	0
204	20231011	172200	1260501670	15340	15340	15340	15340	0
205	20231011	172100	1260501670	15340	15340	15340	15340	0
206	20231011	172000	1260501670	15340	15340	15340	15340	0
207	20231011	171900	1260501670	15340	15340	15340	15340	0
208	20231011	171800	1260501670	15340	15340	15340	15340	0
209	20231011	171700	1260501670	15340	15340	15340	15340	0
210	20231011	171600	1260501670	15340	15340	15340	15340	0
211	20231011	171500	1260501670	15340	15340	15340	15340	0
212	20231011	171400	1260501670	15340	15340	15340	15340	727
213	20231011	171300	1260501670	15340	15340	15340	15340	0
214	20231011	171200	1260501670	15340	15340	15340	15340	0
215	20231011	171100	1260501670	15340	15340	15340	15340	0
216	20231011	171000	1260501670	15340	15340	15340	15340	0
217	20231011	170900	1260501670	15340	15340	15340	15340	0
218	20231011	170800	1260501670	15340	15340	15340	15340	0
219	20231011	170700	1260501670	15340	15340	15340	15340	0
220	20231011	170600	1260501670	15340	15340	15340	15340	0
221	20231011	170500	1260501670	15340	15340	15340	15340	0
222	20231011	170400	1260501670	15340	15340	15340	15340	0
223	20231011	170300	1260501670	15340	15340	15340	15340	0
224	20231011	170200	1260501670	15340	15340	15340	15340	0
225	20231011	170100	1260501670	15340	15340	15340	15340	0
226	20231011	170000	1260501670	15340	15340	15340	15340	0
227	20231011	165900	1260501670	15340	15340	15340	15340	0
228	20231011	165800	1260501670	15340	15340	15340	15340	0
229	20231011	165700	1260501670	15340	15340	15340	15340	0
230	20231011	165600	1260501670	15340	15340	15340	15340	0
231	20231011	165500	1260501670	15340	15340	15340	15340	0
232	20231011	165400	1260501670	15340	15340	15340	15340	0
233	20231011	165300	1260501670	15340	15340	15340	15340	0
234	20231011	165200	1260501670	15340	15340	15340	15340	0
235	20231011	165100	1260501670	15340	15340	15340	15340	0
236	20231011	165000	1260501670	15340	15340	15340	15340	0
237	20231011	164900	1260501670	15340	15340	15340	15340	0
238	20231011	164800	1260501670	15340	15340	15340	15340	0
239	20231011	164700	1260501670	15340	15340	15340	15340	0
240	20231011	164600	1260501670	15340	15340	15340	15340	0
241	20231011	164500	1260501670	15340	15340	15340	15340	0
242	20231011	164400	1260501670	15340	15340	15340	15340	727
243	20231011	164300	1260501670	15340	15340	15340	15340	0
244	20231011	164200	1260501670	15340	15340	15340	15340	0
245	20231011	164100	1260501670	15340	15340	15340	15340	0
246	20231011	164000	1260501670	15340	15340	15340	15340	0
247	20231011	163900	1260501670	15340	15340	15340	15340	0
248	20231011	163800	1260501670	15340	15340	15340	15340	0
249	20231011	163700	1260501670	15340	15340	15340	15340	0
250	20231011	163600	1260501670	15340	15340	15340	15340	0
251	20231011	163500	1260501670	15340	15340	15340	15340	0
252	20231011	163400	1260501670	15340	15340	15340	15340	0
253	20231011	163300	1260501670	15340	15340	15340	15340	0
254	20231011	163200	1260501670	15340	15340	15340	15340	0
255	20231011	163100	1260501670	15340	15340	15340	15340	0
256	20231011	163000	1260501670	15340	15340	15340	15340	0
257	20231011	162900	1260501670	15340	15340	15340	15340	0
258	20231011	162800	1260501670	15340	15340	15340	15340	0
259	20231011	162700	1260501670	15340	15340	15340	15340	0
260	20231011	162600	1260501670	15340	15340	15340	15340	0
261	20231011	162500	1260501670	15340	15340	15340	15340	0
262	20231011	162400	1260501670	15340	15340	15340	15340	0
263	20231011	162300	1260501670	15340	15340	15340	15340	0
264	20231011	162200	1260501670	15340	15340	15340	15340	0
265	20231011	162100	1260501670	15340	15340	15340	15340	0
266	20231011	162000	1260501670	15340	15340	15340	15340	0
267	20231011	161900	1260501670	15340	15340	15340	15340	0
268	20231011	161800	1260501670	15340	15340	15340	15340	0
269	20231011	161700	1260501670	15340	15340	15340	15340	0
270	20231011	161600	1260501670	15340	15340	15340	15340	0
271	20231011	161500	1260501670	15340	15340	15340	15340	0
272	20231011	161400	1260501670	15340	15340	15340	15340	727
273	20231011	161300	1260501670	15340	15340	15340	15340	0
274	20231011	161200	1260501670	15340	15340	15340	15340	0
275	20231011	161100	1260501670	15340	15340	15340	15340	0
276	20231011	161000	1260501670	15340	15340	15340	15340	0
277	20231011	160900	1260501670	15340	15340	15340	15340	0
278	20231011	160800	1260501670	15340	15340	15340	15340	0
279	20231011	160700	1260501670	15340	15340	15340	15340	0
280	20231011	160600	1260501670	15340	15340	15340	15340	0
281	20231011	160500	1260501670	15340	15340	15340	15340	0
282	20231011	160400	1260501670	15340	15340	15340	15340	0
283	20231011	160300	1260501670	15340	15340	15340	15340	0
284	20231011	160200	1260501670	15340	15340	15340	15340	0
285	20231011	160100	1260501670	15340	15340	15340	15340	0
286	20231011	160000	1260501670	15340	15340	15340	15340	0
287	20231011	155900	1260501670	15340	15340	15340	15340	0
288	20231011	155800	1260501670	15340	15340	15340	15340	0
289	20231011	155700	1260501670	15340	15340	15340	15340	0
290	20231011	155600	1260501670	15340	15340	15340	15340	0
291	20231011	155500	1260501670	15340	15340	15340	15340	0
292	20231011	155400	1260501670	15340	15340	15340	15340	0
293	20231011	155300	1260501670	15340	15340	15340	15340	0
294	20231011	155200	1260501670	15340	15340	15340	15340	0
295	20231011	155100	1260501670	15340	15340	15340	15340	0
296	20231011	155000	1260501670	15340	15340	15340	15340	0
297	20231011	154900	1260501670	15340	15340	15340	15340	0
298	20231011	154800	1260501670	15340	15340	15340	15340	0
299	20231011	154700	1260501670	15340	15340	15340	15340	0
300	20231011	154600	1260501670	15340	15340	15340	15340	0
301	20231011	154500	1260501670	15340	15340	15340	15340	0
302	20231011	154400	1260501670	15340	15340	15340	15340	727
303	20231011	154300	1260501670	15340	15340	15340	15340	0
304	20231011	154200	1260501670	15340	15340	15340	15340	0
305	20231011	154100	1260501670	15340	15340	15340	15340	0
306	20231011	154000	1260501670	15340	15340	15340	15340	0
307	20231011	153900	1260501670	15340	15340	15340	15340	0
308	20231011	153800	1260501670	15340	15340	15340	15340	0
309	20231011	153700	1260501670	15340	15340	15340	15340	0
310	20231011	153600	1260501670	15340	15340	15340	15340	0
311	20231011	153500	1260501670	15340	15340	15340	15340	0
312	20231011	153400	1260501670	15340	15340	15340	15340	0
313	20231011	153300	1260501670	15340	15340	15340	15340	0
314	20231011	153200	1260501670	15340	15340	15340	15340	0
315	20231011	153100	1260501670	15340	15340	15340	15340	0
316	20231011	153000	1260501670	15340	15340	15340	15340	727
317	20231011	152900	1249349490	15470	15470	15470	15470	0
318	20231011	152800	1249349490	15470	15470	15470	15470	0
319	20231011	152700	1249349490	15470	15470	15470	15470	0
320	20231011	152600	1249349490	15470	15470	15470	15470	0
321	20231011	152500	1249349490	15470	15470	15470	15470	0
322	20231011	152400	1249349490	15470	15470	15470	15470	0
323	20231011	152300	1249349490	15470	15470	15470	15470	0
324	20231011	152200	1249349490	15470	15470	15470	15470	0
325	20231011	152100	1249349490	15470	15470	15470	15470	0
326	20231011	152000	1249349490	15470	15470	15470	15470	0
327	20231011	151900	1249349490	15470	15410	15500	15400	303
328	20231011	151800	1244678170	15410	15390	15410	15390	49
329	20231011	151700	1243923310	15350	15410	15410	15340	163
330	20231011	151600	1241420340	15410	15400	15410	15400	8
331	20231011	151500	1241297070	15380	15410	15410	15380	392
332	20231011	151400	1235260060	15400	15400	15400	15400	1
333	20231011	151300	1235244660	15410	15410	15410	15410	80
334	20231011	151200	1234011860	15410	15410	15410	15410	121
335	20231011	151100	1232147250	15410	15450	15450	15410	1381
336	20231011	151000	1210858650	15520	15520	15520	15520	6
337	20231011	150900	1210765530	15450	15470	15470	15450	400
338	20231011	150800	1204584870	15470	15480	15480	15470	177
339	20231011	150700	1201845480	15490	15510	15510	15490	48
340	20231011	150600	1201101620	15510	15520	15520	15510	87
341	20231011	150500	1199751950	15510	15510	15510	15510	44
342	20231011	150400	1199069510	15510	15510	15510	15510	201
343	20231011	150300	1195952000	15500	15500	15500	15500	1
344	20231011	150200	1195936500	15500	15500	15500	15500	0
345	20231011	150100	1195936500	15500	15500	15500	15500	1
346	20231011	150000	1195921000	15500	15500	15500	15500	0
347	20231011	145900	1195921000	15500	15490	15500	15490	224
348	20231011	145800	1192451010	15490	15490	15490	15490	20
349	20231011	145700	1192141210	15490	15490	15490	15490	200
350	20231011	145600	1189043210	15490	15490	15490	15490	0
351	20231011	145500	1189043210	15490	15490	15490	15490	1
352	20231011	145400	1189027720	15600	15600	15600	15600	6
353	20231011	145300	1188934120	15600	15600	15600	15600	23
354	20231011	145200	1188575320	15600	15470	15600	15470	2431
355	20231011	145100	1150866390	15470	15470	15470	15470	9
356	20231011	145000	1150727160	15470	15470	15470	15470	4
357	20231011	144900	1150665280	15470	15470	15470	15450	311
358	20231011	144800	1145859560	15470	15480	15480	15470	1592
359	20231011	144700	1121230190	15480	15480	15480	15480	7
360	20231011	144600	1121121830	15480	15500	15500	15480	272
361	20231011	144500	1116908770	15500	15500	15500	15500	0
362	20231011	144400	1116908770	15500	15500	15530	15500	171
363	20231011	144300	1114258240	15500	15540	15540	15500	819
364	20231011	144200	1101562790	15550	15550	15550	15550	1
365	20231011	144100	1101547240	15550	15550	15550	15550	300
366	20231011	144000	1096882240	15520	15530	15530	15520	197
367	20231011	143900	1093824110	15530	15550	15550	15530	719
368	20231011	143800	1082653670	15550	15550	15550	15550	0
369	20231011	143700	1082653670	15550	15560	15560	15550	119
370	20231011	143600	1080803030	15560	15570	15570	15560	146
371	20231011	143500	1078530810	15570	15570	15570	15570	100
372	20231011	143400	1076973810	15570	15570	15570	15570	100
373	20231011	143300	1075416810	15580	15580	15580	15580	462
374	20231011	143200	1068218850	15580	15580	15580	15580	200
375	20231011	143100	1065102850	15580	15580	15580	15580	0
376	20231011	143000	1065102850	15580	15580	15580	15580	0
377	20231011	142900	1065102850	15580	15580	15580	15580	0
378	20231011	142800	1065102850	15580	15580	15580	15580	135
379	20231011	142700	1062999550	15580	15580	15580	15580	0
380	20231011	142600	1062999550	15580	15580	15580	15580	0
381	20231011	142500	1062999550	15580	15590	15590	15580	189
382	20231011	142400	1060053460	15590	15630	15630	15590	34
383	20231011	142300	1059523000	15630	15630	15630	15630	5
384	20231011	142200	1059444850	15630	15630	15630	15630	1
385	20231011	142100	1059429220	15630	15630	15630	15630	0
386	20231011	142000	1059429220	15630	15630	15630	15630	0
387	20231011	141900	1059429220	15630	15630	15630	15630	1
388	20231011	141800	1059413590	15640	15640	15640	15640	0
389	20231011	141700	1059413590	15640	15640	15640	15640	0
390	20231011	141600	1059413590	15640	15640	15640	15640	0
391	20231011	141500	1059413590	15640	15640	15640	15640	0
392	20231011	141400	1059413590	15640	15640	15640	15640	0
393	20231011	141300	1059413590	15640	15640	15640	15640	0
394	20231011	141200	1059413590	15640	15640	15640	15640	20
395	20231011	141100	1059100790	15590	15590	15590	15590	0
396	20231011	141000	1059100790	15590	15590	15590	15590	1
397	20231011	140900	1059085200	15640	15640	15640	15640	0
398	20231011	140800	1059085200	15640	15640	15640	15640	1
399	20231011	140700	1059069560	15660	15660	15660	15660	0
400	20231011	140600	1059069560	15660	15660	15660	15660	0
401	20231011	140500	1059069560	15660	15660	15660	15660	0
402	20231011	140400	1059069560	15660	15660	15660	15660	0
403	20231011	140300	1059069560	15660	15660	15660	15660	0
404	20231011	140200	1059069560	15660	15660	15660	15660	0
405	20231011	140100	1059069560	15660	15660	15660	15660	5
406	20231011	140000	1058991260	15670	15590	15670	15590	500
407	20231011	135900	1051173030	15580	15580	15580	15580	0
408	20231011	135800	1051173030	15580	15580	15580	15580	0
409	20231011	135700	1051173030	15580	15580	15580	15580	0
410	20231011	135600	1051173030	15580	15580	15580	15580	0
411	20231011	135500	1051173030	15580	15580	15580	15580	0
412	20231011	135400	1051173030	15580	15590	15590	15580	148
413	20231011	135300	1048867020	15600	15600	15600	15600	0
414	20231011	135200	1048867020	15600	15600	15600	15600	1
415	20231011	135100	1048851420	15600	15600	15600	15600	0
416	20231011	135000	1048851420	15600	15600	15600	15600	0
417	20231011	134900	1048851420	15600	15600	15600	15600	0
418	20231011	134800	1048851420	15600	15600	15600	15600	1
419	20231011	134700	1048835820	15670	15670	15670	15670	1
420	20231011	134600	1048820150	15590	15660	15660	15590	151
421	20231011	134500	1046465900	15600	15660	15670	15600	161
422	20231011	134400	1043953070	15670	15670	15670	15670	0
423	20231011	134300	1043953070	15670	15670	15670	15670	0
424	20231011	134200	1043953070	15670	15670	15670	15670	0
425	20231011	134100	1043953070	15670	15670	15670	15670	0
426	20231011	134000	1043953070	15670	15610	15670	15610	500
427	20231011	133900	1036126840	15590	15590	15590	15590	0
428	20231011	133800	1036126840	15590	15590	15590	15590	0
429	20231011	133700	1036126840	15590	15590	15590	15590	0
430	20231011	133600	1036126840	15590	15590	15590	15590	2
431	20231011	133500	1036095660	15590	15590	15590	15590	10
432	20231011	133400	1035939760	15590	15590	15590	15590	0
433	20231011	133300	1035939760	15590	15590	15590	15590	2
434	20231011	133200	1035908580	15600	15600	15600	15600	0
435	20231011	133100	1035908580	15600	15600	15600	15600	1
436	20231011	133000	1035892980	15600	15600	15600	15600	2
437	20231011	132900	1035861780	15590	15590	15590	15590	1
438	20231011	132800	1035846190	15590	15590	15590	15590	0
439	20231011	132700	1035846190	15590	15600	15600	15590	303
440	20231011	132600	1031120130	15610	15610	15610	15610	0
441	20231011	132500	1031120130	15610	15620	15620	15610	312
442	20231011	132400	1026247700	15630	15640	15640	15630	107
443	20231011	132300	1024575260	15660	15660	15660	15660	4
444	20231011	132200	1024512620	15670	15670	15670	15670	0
445	20231011	132100	1024512620	15670	15670	15670	15670	0
446	20231011	132000	1024512620	15670	15670	15670	15670	0
447	20231011	131900	1024512620	15670	15640	15670	15640	165
448	20231011	131800	1021927160	15670	15670	15670	15670	0
449	20231011	131700	1021927160	15670	15640	15670	15640	30
450	20231011	131600	1021457360	15640	15640	15640	15640	0
451	20231011	131500	1021457360	15640	15640	15640	15640	0
452	20231011	131400	1021457360	15640	15640	15640	15640	0
453	20231011	131300	1021457360	15640	15640	15640	15640	0
454	20231011	131200	1021457360	15640	15640	15640	15640	0
455	20231011	131100	1021457360	15640	15640	15640	15640	0
456	20231011	131000	1021457360	15640	15640	15640	15640	1
457	20231011	130900	1021441720	15620	15620	15620	15620	0
458	20231011	130800	1021441720	15620	15620	15620	15620	0
459	20231011	130700	1021441720	15620	15620	15620	15620	0
460	20231011	130600	1021441720	15620	15620	15620	15620	0
461	20231011	130500	1021441720	15620	15620	15620	15620	0
462	20231011	130400	1021441720	15620	15620	15620	15620	0
463	20231011	130300	1021441720	15620	15620	15620	15620	0
464	20231011	130200	1021441720	15620	15630	15630	15620	20
465	20231011	130100	1021129180	15650	15650	15650	15650	22
466	20231011	130000	1020784880	15650	15660	15660	15650	26
467	20231011	125900	1020377730	15680	15680	15680	15680	0
468	20231011	125800	1020377730	15680	15680	15680	15680	0
469	20231011	125700	1020377730	15680	15680	15680	15680	0
470	20231011	125600	1020377730	15680	15680	15680	15680	0
471	20231011	125500	1020377730	15680	15680	15680	15680	0
472	20231011	125400	1020377730	15680	15680	15680	15680	10
473	20231011	125300	1020220930	15670	15660	15670	15660	688
474	20231011	125200	1009441850	15660	15640	15660	15640	2153
475	20231011	125100	975751410	15640	15640	15640	15640	3
476	20231011	125000	975704490	15640	15640	15640	15640	58
477	20231011	124900	974797370	15640	15640	15640	15640	110
478	20231011	124800	973076970	15600	15600	15600	15600	0
479	20231011	124700	973076970	15600	15600	15600	15600	1
480	20231011	124600	973061370	15640	15640	15640	15640	0
481	20231011	124500	973061370	15640	15640	15640	15640	0
482	20231011	124400	973061370	15640	15640	15640	15640	0
483	20231011	124300	973061370	15640	15640	15640	15640	0
484	20231011	124200	973061370	15640	15640	15640	15640	0
485	20231011	124100	973061370	15640	15590	15640	15590	101
486	20231011	124000	971481780	15590	15590	15590	15590	70
487	20231011	123900	970390480	15580	15580	15580	15580	0
488	20231011	123800	970390480	15580	15580	15580	15580	0
489	20231011	123700	970390480	15580	15580	15580	15580	0
490	20231011	123600	970390480	15580	15580	15580	15580	0
491	20231011	123500	970390480	15580	15580	15580	15580	0
492	20231011	123400	970390480	15580	15580	15580	15580	0
493	20231011	123300	970390480	15580	15580	15580	15580	3
494	20231011	123200	970343740	15650	15660	15660	15650	4
495	20231011	123100	970281110	15650	15650	15650	15650	0
496	20231011	123000	970281110	15650	15650	15650	15650	2
497	20231011	122900	970249810	15650	15650	15650	15650	11
498	20231011	122800	970077660	15650	15650	15650	15650	0
499	20231011	122700	970077660	15650	15650	15650	15650	0
500	20231011	122600	970077660	15650	15650	15650	15650	514
501	20231011	122500	962033560	15660	15660	15660	15660	3
502	20231011	122400	961986580	15660	15660	15660	15660	0
503	20231011	122300	961986580	15660	15670	15670	15660	20
504	20231011	122200	961673290	15670	15670	15670	15670	0
505	20231011	122100	961673290	15670	15670	15670	15670	0
506	20231011	122000	961673290	15670	15670	15670	15670	65
507	20231011	121900	960654740	15670	15670	15670	15670	0
508	20231011	121800	960654740	15670	15670	15670	15670	1
509	20231011	121700	960639070	15670	15670	15670	15670	100
510	20231011	121600	959072070	15670	15670	15670	15670	0
511	20231011	121500	959072070	15670	15670	15670	15670	0
512	20231011	121400	959072070	15670	15670	15670	15670	6
513	20231011	121300	958978050	15670	15670	15670	15670	0
514	20231011	121200	958978050	15670	15670	15670	15670	20
515	20231011	121100	958664650	15780	15780	15780	15780	0
516	20231011	121000	958664650	15780	15780	15780	15780	20
517	20231011	120900	958349050	15650	15650	15650	15650	0
518	20231011	120800	958349050	15650	15650	15650	15650	0
519	20231011	120700	958349050	15650	15650	15650	15650	1000
520	20231011	120600	942699050	15800	15800	15800	15800	0
521	20231011	120500	942699050	15800	15770	15800	15770	3182
522	20231011	120400	892467900	15770	15730	15770	15730	3063
523	20231011	120300	844220390	15720	15620	15720	15620	2292
524	20231011	120200	808277570	15610	15540	15610	15540	967
525	20231011	120100	793202960	15550	15570	15570	15550	388
526	20231011	120000	787166910	15570	15600	15600	15570	9
527	20231011	115900	787026750	15620	15620	15620	15620	0
528	20231011	115800	787026750	15620	15620	15620	15620	0
529	20231011	115700	787026750	15620	15620	15620	15620	0
530	20231011	115600	787026750	15620	15630	15630	15620	672
531	20231011	115500	776524170	15630	15640	15640	15630	69
532	20231011	115400	775445040	15650	15650	15650	15650	1
533	20231011	115300	775429390	15650	15650	15650	15650	0
534	20231011	115200	775429390	15650	15650	15650	15650	50
535	20231011	115100	774646890	15650	15650	15650	15650	3
536	20231011	115000	774599940	15650	15650	15650	15650	1
537	20231011	114900	774584290	15650	15650	15650	15650	4
538	20231011	114800	774521690	15690	15690	15690	15690	0
539	20231011	114700	774521690	15690	15680	15690	15680	772
540	20231011	114600	762411720	15680	15620	15680	15620	501
541	20231011	114500	754557600	15620	15620	15620	15620	2
542	20231011	114400	754526360	15620	15620	15620	15620	1
543	20231011	114300	754510740	15620	15620	15620	15620	22
544	20231011	114200	754167100	15680	15620	15680	15620	213
545	20231011	114100	750839260	15620	15620	15620	15620	1100
546	20231011	114000	733657260	15620	15620	15620	15620	0
547	20231011	113900	733657260	15620	15620	15620	15620	1000
548	20231011	113800	718037260	15680	15680	15680	15680	0
549	20231011	113700	718037260	15680	15680	15680	15680	31
550	20231011	113600	717551180	15620	15620	15620	15620	500
551	20231011	113500	709741180	15620	15620	15620	15620	1700
552	20231011	113400	683187180	15620	15620	15620	15620	1
553	20231011	113300	683171560	15620	15620	15620	15620	1500
554	20231011	113200	659741560	15690	15690	15690	15690	27
555	20231011	113100	659317930	15690	15690	15690	15690	6
556	20231011	113000	659223790	15610	15610	15610	15610	72
557	20231011	112900	658099870	15610	15620	15620	15610	303
558	20231011	112800	653369540	15620	15620	15620	15620	0
559	20231011	112700	653369540	15620	15610	15620	15610	310
560	20231011	112600	648530340	15730	15690	15730	15600	1844
561	20231011	112500	619548850	15700	15620	15700	15620	545
562	20231011	112400	611019500	15590	15590	15590	15590	0
563	20231011	112300	611019500	15590	15600	15610	15590	371
564	20231011	112200	605232650	15590	15590	15590	15590	320
565	20231011	112100	600243850	15590	15590	15590	15590	1
566	20231011	112000	600228260	15530	15530	15530	15530	1
567	20231011	111900	600212730	15530	15530	15530	15530	2064
568	20231011	111800	568158810	15530	15530	15530	15530	20
569	20231011	111700	567848210	15520	15520	15520	15520	0
570	20231011	111600	567848210	15520	15520	15520	15520	0
571	20231011	111500	567848210	15520	15540	15540	15520	137
572	20231011	111400	565721050	15530	15540	15540	15530	63
573	20231011	111300	564742540	15530	15530	15530	15530	0
574	20231011	111200	564742540	15530	15530	15530	15530	0
575	20231011	111100	564742540	15530	15530	15530	15530	150
576	20231011	111000	562413040	15530	15530	15530	15530	100
577	20231011	110900	560860040	15520	15520	15520	15520	66
578	20231011	110800	559835720	15520	15630	15630	15510	377
579	20231011	110700	553961190	15630	15640	15640	15630	171
580	20231011	110600	551288090	15650	15650	15650	15650	10
581	20231011	110500	551131590	15650	15670	15670	15650	150
582	20231011	110400	548783370	15700	15670	15700	15670	25
583	20231011	110300	548391470	15670	15670	15670	15670	0
584	20231011	110200	548391470	15670	15670	15670	15670	200
585	20231011	110100	545257470	15660	15660	15660	15660	0
586	20231011	110000	545257470	15660	15660	15660	15660	0
587	20231011	105900	545257470	15660	15660	15660	15660	0
588	20231011	105800	545257470	15660	15660	15660	15660	0
589	20231011	105700	545257470	15660	15660	15660	15660	20
590	20231011	105600	544944270	15660	15660	15660	15660	0
591	20231011	105500	544944270	15660	15660	15660	15660	0
592	20231011	105400	544944270	15660	15660	15660	15660	0
593	20231011	105300	544944270	15660	15660	15660	15660	51
594	20231011	105200	544145610	15660	15680	15680	15660	127
595	20231011	105100	542156440	15700	15710	15710	15700	109
596	20231011	105000	540444440	15710	15710	15710	15710	200
597	20231011	104900	537302440	15710	15720	15720	15710	331
598	20231011	104800	532100640	15720	15720	15730	15720	4
599	20231011	104700	532037750	15730	15730	15730	15730	0
600	20231011	104600	532037750	15730	15730	15730	15730	0
601	20231011	104500	532037750	15730	15730	15730	15730	0
602	20231011	104400	532037750	15730	15730	15730	15730	100
603	20231011	104300	530464750	15720	15720	15720	15720	0
604	20231011	104200	530464750	15720	15780	15780	15720	548
605	20231011	104100	521831730	15780	15780	15780	15780	177
606	20231011	104000	519038670	15780	15780	15780	15780	15
607	20231011	103900	518801970	15780	15780	15780	15780	0
608	20231011	103800	518801970	15780	15780	15780	15780	0
609	20231011	103700	518801970	15780	15780	15780	15780	50
610	20231011	103600	518012970	15780	15780	15780	15780	400
611	20231011	103500	511700970	15830	15780	15830	15780	572
612	20231011	103400	502674510	15780	15830	15830	15780	352
613	20231011	103300	497115720	15840	15840	15840	15840	75
614	20231011	103200	495927720	15860	15860	15860	15860	0
615	20231011	103100	495927720	15860	15850	15860	15850	210
616	20231011	103000	492597920	15850	15850	15850	15850	30
617	20231011	102900	492122420	15850	15850	15850	15850	1
618	20231011	102800	492106570	15850	15850	15850	15850	8
619	20231011	102700	491979770	15840	15840	15840	15840	1
620	20231011	102600	491963930	15840	15830	15850	15830	96
621	20231011	102500	490444210	15790	15790	15790	15790	110
622	20231011	102400	488707310	15770	15770	15770	15770	100
623	20231011	102300	487130310	15770	15770	15770	15770	213
624	20231011	102200	483771300	15790	15780	15790	15770	8
625	20231011	102100	483645060	15790	15800	15800	15790	101
626	20231011	102000	482049380	15800	15800	15800	15800	183
627	20231011	101900	479157980	15800	15810	15810	15800	121
628	20231011	101800	477246170	15800	15800	15800	15800	42
629	20231011	101700	476582570	15800	15810	15810	15800	158
630	20231011	101600	474084990	15810	15820	15820	15810	103
631	20231011	101500	472456460	15820	15820	15820	15820	54
632	20231011	101400	471602180	15810	15810	15810	15810	30
633	20231011	101300	471127880	15810	15810	15810	15810	94
634	20231011	101200	469641740	15820	15810	15820	15810	33
635	20231011	101100	469119690	15870	15870	15870	15860	216
636	20231011	101000	465692120	15870	15870	15870	15870	251
637	20231011	100900	461708750	15860	15800	15860	15800	722
638	20231011	100800	450270600	15800	15790	15810	15790	519
639	20231011	100700	442071160	15720	15790	15790	15720	110
640	20231011	100600	440340890	15800	15800	15800	15800	861
641	20231011	100500	426737090	15800	15810	15820	15800	436
642	20231011	100400	419840650	15820	15800	15820	15800	850
643	20231011	100300	406400100	15740	15740	15740	15740	1
644	20231011	100200	406384360	15750	15790	15790	15750	143
645	20231011	100100	404131220	15800	15800	15800	15800	5
646	20231011	100000	404052220	15810	15810	15810	15810	1
647	20231011	095900	404036410	15800	15800	15800	15800	6
648	20231011	095800	403941610	15830	15810	15830	15800	53
649	20231011	095700	403102910	15800	15830	15840	15800	184
650	20231011	095600	400189660	15830	15770	15830	15770	774
651	20231011	095500	387958120	15770	15800	15800	15750	97
652	20231011	095400	386427590	15790	15800	15800	15790	34
653	20231011	095300	385890400	15820	15790	15820	15770	39
654	20231011	095200	385275170	15820	15820	15820	15820	0
655	20231011	095100	385275170	15820	15820	15820	15820	2
656	20231011	095000	385243530	15830	15760	15830	15760	2
657	20231011	094900	385211940	15710	15830	15830	15710	208
658	20231011	094800	381937580	15840	15830	15840	15810	121
659	20231011	094700	380021950	15830	15690	15830	15690	3642
660	20231011	094600	322649220	15680	15640	15680	15640	588
661	20231011	094500	313438190	15640	15640	15640	15640	18
662	20231011	094400	313156670	15640	15650	15650	15640	20
663	20231011	094300	312843800	15660	15660	15660	15660	1
664	20231011	094200	312828140	15660	15660	15660	15660	0
665	20231011	094100	312828140	15660	15640	15660	15640	827
666	20231011	094000	299893800	15640	15640	15650	15640	56
667	20231011	093900	299017810	15640	15640	15640	15640	149
668	20231011	093800	296687450	15640	15640	15680	15640	2202
669	20231011	093700	262230640	15640	15590	15640	15590	2005
670	20231011	093600	230935630	15580	15580	15580	15580	203
671	20231011	093500	227772890	15580	15580	15590	15580	101
672	20231011	093400	226198380	15580	15590	15590	15580	72
673	20231011	093300	225076600	15590	15560	15590	15560	136
674	20231011	093200	222957730	15570	15580	15580	15570	39
675	20231011	093100	222350210	15590	15580	15590	15580	148
676	20231011	093000	220043120	15560	15560	15570	15560	117
677	20231011	092900	218221550	15560	15510	15560	15510	121
678	20231011	092800	216340350	15510	15510	15520	15510	42
679	20231011	092700	215688830	15460	15470	15470	15450	1128
680	20231011	092600	198256550	15470	15500	15500	15470	35
681	20231011	092500	197714290	15500	15500	15510	15500	216
682	20231011	092400	194366280	15500	15520	15520	15500	316
683	20231011	092300	189465700	15510	15540	15540	15510	22
684	20231011	092200	189124130	15540	15590	15590	15540	1049
685	20231011	092100	172808100	15570	15550	15570	15550	141
686	20231011	092000	170614230	15540	15510	15540	15510	83
687	20231011	091900	169324810	15510	15510	15510	15510	0
688	20231011	091800	169324810	15510	15510	15510	15510	107
689	20231011	091700	167665240	15500	15500	15500	15500	0
690	20231011	091600	167665240	15500	15500	15500	15500	0
691	20231011	091500	167665240	15500	15500	15500	15490	334
692	20231011	091400	162490740	15490	15490	15490	15490	24
693	20231011	091300	162118980	15460	15460	15460	15460	82
694	20231011	091200	160851260	15460	15460	15460	15460	99
695	20231011	091100	159320720	15460	15500	15500	15450	428
696	20231011	091000	152700270	15530	15590	15590	15530	584
697	20231011	090900	143624010	15570	15570	15570	15570	40
698	20231011	090800	143001210	15590	15590	15620	15580	1405
699	20231011	090700	121097480	15590	15620	15630	15590	430
700	20231011	090600	114382100	15590	15530	15630	15530	1564
701	20231011	090500	90009730	15550	15550	15550	15550	3
702	20231011	090400	89963080	15580	15590	15590	15580	511
703	20231011	090300	82000630	15590	15560	15590	15460	899
704	20231011	090200	67998790	15560	15460	15590	15460	58
705	20231011	090100	67095790	15450	15410	15450	15410	219
706	20231011	090000	63712420	15410	15250	15410	15250	4171