KissMeData/044490/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	191500	1744396520	16140	16140	16140	16140	559
3	20231024	191400	1744396520	16140	16140	16140	16140	0
4	20231024	191300	1744396520	16140	16140	16140	16140	0
5	20231024	191200	1744396520	16140	16140	16140	16140	0
6	20231024	191100	1744396520	16140	16140	16140	16140	0
7	20231024	191000	1744396520	16140	16140	16140	16140	0
8	20231024	190900	1744396520	16140	16140	16140	16140	0
9	20231024	190800	1744396520	16140	16140	16140	16140	0
10	20231024	190700	1744396520	16140	16140	16140	16140	0
11	20231024	190600	1744396520	16140	16140	16140	16140	0
12	20231024	190500	1744396520	16140	16140	16140	16140	0
13	20231024	190400	1744396520	16140	16140	16140	16140	0
14	20231024	190300	1744396520	16140	16140	16140	16140	0
15	20231024	190200	1744396520	16140	16140	16140	16140	0
16	20231024	190100	1744396520	16140	16140	16140	16140	0
17	20231024	190000	1744396520	16140	16140	16140	16140	0
18	20231024	185900	1744396520	16140	16140	16140	16140	0
19	20231024	185800	1744396520	16140	16140	16140	16140	0
20	20231024	185700	1744396520	16140	16140	16140	16140	0
21	20231024	185600	1744396520	16140	16140	16140	16140	0
22	20231024	185500	1744396520	16140	16140	16140	16140	0
23	20231024	185400	1744396520	16140	16140	16140	16140	0
24	20231024	185300	1744396520	16140	16140	16140	16140	0
25	20231024	185200	1744396520	16140	16140	16140	16140	0
26	20231024	185100	1744396520	16140	16140	16140	16140	0
27	20231024	185000	1744396520	16140	16140	16140	16140	0
28	20231024	184900	1744396520	16140	16140	16140	16140	0
29	20231024	184800	1744396520	16140	16140	16140	16140	0
30	20231024	184700	1744396520	16140	16140	16140	16140	0
31	20231024	184600	1744396520	16140	16140	16140	16140	0
32	20231024	184500	1744396520	16140	16140	16140	16140	559
33	20231024	184400	1744396520	16140	16140	16140	16140	0
34	20231024	184300	1744396520	16140	16140	16140	16140	0
35	20231024	184200	1744396520	16140	16140	16140	16140	0
36	20231024	184100	1744396520	16140	16140	16140	16140	0
37	20231024	184000	1744396520	16140	16140	16140	16140	0
38	20231024	183900	1744396520	16140	16140	16140	16140	0
39	20231024	183800	1744396520	16140	16140	16140	16140	0
40	20231024	183700	1744396520	16140	16140	16140	16140	0
41	20231024	183600	1744396520	16140	16140	16140	16140	0
42	20231024	183500	1744396520	16140	16140	16140	16140	0
43	20231024	183400	1744396520	16140	16140	16140	16140	0
44	20231024	183300	1744396520	16140	16140	16140	16140	0
45	20231024	183200	1744396520	16140	16140	16140	16140	0
46	20231024	183100	1744396520	16140	16140	16140	16140	0
47	20231024	183000	1744396520	16140	16140	16140	16140	0
48	20231024	182900	1744396520	16140	16140	16140	16140	0
49	20231024	182800	1744396520	16140	16140	16140	16140	0
50	20231024	182700	1744396520	16140	16140	16140	16140	0
51	20231024	182600	1744396520	16140	16140	16140	16140	0
52	20231024	182500	1744396520	16140	16140	16140	16140	0
53	20231024	182400	1744396520	16140	16140	16140	16140	0
54	20231024	182300	1744396520	16140	16140	16140	16140	0
55	20231024	182200	1744396520	16140	16140	16140	16140	0
56	20231024	182100	1744396520	16140	16140	16140	16140	0
57	20231024	182000	1744396520	16140	16140	16140	16140	0
58	20231024	181900	1744396520	16140	16140	16140	16140	0
59	20231024	181800	1744396520	16140	16140	16140	16140	0
60	20231024	181700	1744396520	16140	16140	16140	16140	0
61	20231024	181600	1744396520	16140	16140	16140	16140	0
62	20231024	181500	1744396520	16140	16140	16140	16140	559
63	20231024	181400	1744396520	16140	16140	16140	16140	0
64	20231024	181300	1744396520	16140	16140	16140	16140	0
65	20231024	181200	1744396520	16140	16140	16140	16140	0
66	20231024	181100	1744396520	16140	16140	16140	16140	0
67	20231024	181000	1744396520	16140	16140	16140	16140	0
68	20231024	180900	1744396520	16140	16140	16140	16140	0
69	20231024	180800	1744396520	16140	16140	16140	16140	0
70	20231024	180700	1744396520	16140	16140	16140	16140	0
71	20231024	180600	1744396520	16140	16140	16140	16140	0
72	20231024	180500	1744396520	16140	16140	16140	16140	0
73	20231024	180400	1744396520	16140	16140	16140	16140	0
74	20231024	180300	1744396520	16140	16140	16140	16140	0
75	20231024	180200	1744396520	16140	16140	16140	16140	0
76	20231024	180100	1744396520	16140	16140	16140	16140	0
77	20231024	180000	1744396520	16140	16140	16140	16140	0
78	20231024	175900	1744396520	16140	16140	16140	16140	0
79	20231024	175800	1744396520	16140	16140	16140	16140	0
80	20231024	175700	1744396520	16140	16140	16140	16140	0
81	20231024	175600	1744396520	16140	16140	16140	16140	0
82	20231024	175500	1744396520	16140	16140	16140	16140	0
83	20231024	175400	1744396520	16140	16140	16140	16140	0
84	20231024	175300	1744396520	16140	16140	16140	16140	0
85	20231024	175200	1744396520	16140	16140	16140	16140	0
86	20231024	175100	1744396520	16140	16140	16140	16140	0
87	20231024	175000	1744396520	16140	16140	16140	16140	0
88	20231024	174900	1744396520	16140	16140	16140	16140	0
89	20231024	174800	1744396520	16140	16140	16140	16140	0
90	20231024	174700	1744396520	16140	16140	16140	16140	0
91	20231024	174600	1744396520	16140	16140	16140	16140	0
92	20231024	174500	1744396520	16140	16140	16140	16140	559
93	20231024	174400	1744396520	16140	16140	16140	16140	0
94	20231024	174300	1744396520	16140	16140	16140	16140	0
95	20231024	174200	1744396520	16140	16140	16140	16140	0
96	20231024	174100	1744396520	16140	16140	16140	16140	0
97	20231024	174000	1744396520	16140	16140	16140	16140	0
98	20231024	173900	1744396520	16140	16140	16140	16140	0
99	20231024	173800	1744396520	16140	16140	16140	16140	0
100	20231024	173700	1744396520	16140	16140	16140	16140	0
101	20231024	173600	1744396520	16140	16140	16140	16140	0
102	20231024	173500	1744396520	16140	16140	16140	16140	0
103	20231024	173400	1744396520	16140	16140	16140	16140	0
104	20231024	173300	1744396520	16140	16140	16140	16140	0
105	20231024	173200	1744396520	16140	16140	16140	16140	0
106	20231024	173100	1744396520	16140	16140	16140	16140	0
107	20231024	173000	1744396520	16140	16140	16140	16140	0
108	20231024	172900	1744396520	16140	16140	16140	16140	0
109	20231024	172800	1744396520	16140	16140	16140	16140	0
110	20231024	172700	1744396520	16140	16140	16140	16140	0
111	20231024	172600	1744396520	16140	16140	16140	16140	0
112	20231024	172500	1744396520	16140	16140	16140	16140	0
113	20231024	172400	1744396520	16140	16140	16140	16140	0
114	20231024	172300	1744396520	16140	16140	16140	16140	0
115	20231024	172200	1744396520	16140	16140	16140	16140	0
116	20231024	172100	1744396520	16140	16140	16140	16140	0
117	20231024	172000	1744396520	16140	16140	16140	16140	0
118	20231024	171900	1744396520	16140	16140	16140	16140	0
119	20231024	171800	1744396520	16140	16140	16140	16140	0
120	20231024	171700	1744396520	16140	16140	16140	16140	0
121	20231024	171600	1744396520	16140	16140	16140	16140	0
122	20231024	171500	1744396520	16140	16140	16140	16140	559
123	20231024	171400	1744396520	16140	16140	16140	16140	0
124	20231024	171300	1744396520	16140	16140	16140	16140	0
125	20231024	171200	1744396520	16140	16140	16140	16140	0
126	20231024	171100	1744396520	16140	16140	16140	16140	0
127	20231024	171000	1744396520	16140	16140	16140	16140	0
128	20231024	170900	1744396520	16140	16140	16140	16140	0
129	20231024	170800	1744396520	16140	16140	16140	16140	0
130	20231024	170700	1744396520	16140	16140	16140	16140	0
131	20231024	170600	1744396520	16140	16140	16140	16140	0
132	20231024	170500	1744396520	16140	16140	16140	16140	0
133	20231024	170400	1744396520	16140	16140	16140	16140	0
134	20231024	170300	1744396520	16140	16140	16140	16140	0
135	20231024	170200	1744396520	16140	16140	16140	16140	0
136	20231024	170100	1744396520	16140	16140	16140	16140	0
137	20231024	170000	1744396520	16140	16140	16140	16140	0
138	20231024	165900	1744396520	16140	16140	16140	16140	0
139	20231024	165800	1744396520	16140	16140	16140	16140	0
140	20231024	165700	1744396520	16140	16140	16140	16140	0
141	20231024	165600	1744396520	16140	16140	16140	16140	0
142	20231024	165500	1744396520	16140	16140	16140	16140	0
143	20231024	165400	1744396520	16140	16140	16140	16140	0
144	20231024	165300	1744396520	16140	16140	16140	16140	0
145	20231024	165200	1744396520	16140	16140	16140	16140	0
146	20231024	165100	1744396520	16140	16140	16140	16140	0
147	20231024	165000	1744396520	16140	16140	16140	16140	0
148	20231024	164900	1744396520	16140	16140	16140	16140	0
149	20231024	164800	1744396520	16140	16140	16140	16140	0
150	20231024	164700	1744396520	16140	16140	16140	16140	0
151	20231024	164600	1744396520	16140	16140	16140	16140	0
152	20231024	164500	1744396520	16140	16140	16140	16140	559
153	20231024	164400	1744396520	16140	16140	16140	16140	0
154	20231024	164300	1744396520	16140	16140	16140	16140	0
155	20231024	164200	1744396520	16140	16140	16140	16140	0
156	20231024	164100	1744396520	16140	16140	16140	16140	0
157	20231024	164000	1744396520	16140	16140	16140	16140	0
158	20231024	163900	1744396520	16140	16140	16140	16140	0
159	20231024	163800	1744396520	16140	16140	16140	16140	0
160	20231024	163700	1744396520	16140	16140	16140	16140	0
161	20231024	163600	1744396520	16140	16140	16140	16140	0
162	20231024	163500	1744396520	16140	16140	16140	16140	0
163	20231024	163400	1744396520	16140	16140	16140	16140	0
164	20231024	163300	1744396520	16140	16140	16140	16140	0
165	20231024	163200	1744396520	16140	16140	16140	16140	0
166	20231024	163100	1744396520	16140	16140	16140	16140	0
167	20231024	163000	1744396520	16140	16140	16140	16140	0
168	20231024	162900	1744396520	16140	16140	16140	16140	0
169	20231024	162800	1744396520	16140	16140	16140	16140	0
170	20231024	162700	1744396520	16140	16140	16140	16140	0
171	20231024	162600	1744396520	16140	16140	16140	16140	0
172	20231024	162500	1744396520	16140	16140	16140	16140	0
173	20231024	162400	1744396520	16140	16140	16140	16140	0
174	20231024	162300	1744396520	16140	16140	16140	16140	0
175	20231024	162200	1744396520	16140	16140	16140	16140	0
176	20231024	162100	1744396520	16140	16140	16140	16140	0
177	20231024	162000	1744396520	16140	16140	16140	16140	0
178	20231024	161900	1744396520	16140	16140	16140	16140	0
179	20231024	161800	1744396520	16140	16140	16140	16140	0
180	20231024	161700	1744396520	16140	16140	16140	16140	0
181	20231024	161600	1744396520	16140	16140	16140	16140	0
182	20231024	161500	1744396520	16140	16140	16140	16140	559
183	20231024	161400	1744396520	16140	16140	16140	16140	0
184	20231024	161300	1744396520	16140	16140	16140	16140	0
185	20231024	161200	1744396520	16140	16140	16140	16140	0
186	20231024	161100	1744396520	16140	16140	16140	16140	0
187	20231024	161000	1744396520	16140	16140	16140	16140	0
188	20231024	160900	1744396520	16140	16140	16140	16140	0
189	20231024	160800	1744396520	16140	16140	16140	16140	0
190	20231024	160700	1744396520	16140	16140	16140	16140	0
191	20231024	160600	1744396520	16140	16140	16140	16140	0
192	20231024	160500	1744396520	16140	16140	16140	16140	0
193	20231024	160400	1744396520	16140	16140	16140	16140	0
194	20231024	160300	1744396520	16140	16140	16140	16140	0
195	20231024	160200	1744396520	16140	16140	16140	16140	0
196	20231024	160100	1744396520	16140	16140	16140	16140	0
197	20231024	160000	1744396520	16140	16140	16140	16140	0
198	20231024	155900	1744396520	16140	16140	16140	16140	0
199	20231024	155800	1744396520	16140	16140	16140	16140	0
200	20231024	155700	1744396520	16140	16140	16140	16140	0
201	20231024	155600	1744396520	16140	16140	16140	16140	0
202	20231024	155500	1744396520	16140	16140	16140	16140	0
203	20231024	155400	1744396520	16140	16140	16140	16140	0
204	20231024	155300	1744396520	16140	16140	16140	16140	0
205	20231024	155200	1744396520	16140	16140	16140	16140	0
206	20231024	155100	1744396520	16140	16140	16140	16140	0
207	20231024	155000	1744396520	16140	16140	16140	16140	0
208	20231024	154900	1744396520	16140	16140	16140	16140	0
209	20231024	154800	1744396520	16140	16140	16140	16140	0
210	20231024	154700	1744396520	16140	16140	16140	16140	0
211	20231024	154600	1744396520	16140	16140	16140	16140	0
212	20231024	154500	1744396520	16140	16140	16140	16140	559
213	20231024	154400	1744396520	16140	16140	16140	16140	0
214	20231024	154300	1744396520	16140	16140	16140	16140	0
215	20231024	154200	1744396520	16140	16140	16140	16140	0
216	20231024	154100	1744396520	16140	16140	16140	16140	0
217	20231024	154000	1744396520	16140	16140	16140	16140	0
218	20231024	153900	1744396520	16140	16140	16140	16140	0
219	20231024	153800	1744396520	16140	16140	16140	16140	0
220	20231024	153700	1744396520	16140	16140	16140	16140	0
221	20231024	153600	1744396520	16140	16140	16140	16140	0
222	20231024	153500	1744396520	16140	16140	16140	16140	0
223	20231024	153400	1744396520	16140	16140	16140	16140	0
224	20231024	153300	1744396520	16140	16140	16140	16140	0
225	20231024	153200	1744396520	16140	16140	16140	16140	0
226	20231024	153100	1744396520	16140	16140	16140	16140	0
227	20231024	153000	1744396520	16140	16140	16140	16140	559
228	20231024	152900	1735374260	16120	16120	16120	16120	0
229	20231024	152800	1735374260	16120	16120	16120	16120	0
230	20231024	152700	1735374260	16120	16120	16120	16120	0
231	20231024	152600	1735374260	16120	16120	16120	16120	0
232	20231024	152500	1735374260	16120	16120	16120	16120	0
233	20231024	152400	1735374260	16120	16120	16120	16120	0
234	20231024	152300	1735374260	16120	16120	16120	16120	0
235	20231024	152200	1735374260	16120	16120	16120	16120	0
236	20231024	152100	1735374260	16120	16120	16120	16120	0
237	20231024	152000	1735374260	16120	16120	16120	16120	0
238	20231024	151900	1735374260	16120	16120	16120	16120	57
239	20231024	151800	1734455420	16120	16110	16120	16110	16
240	20231024	151700	1734197510	16130	16120	16130	16120	44
241	20231024	151600	1733487810	16120	16120	16120	16120	75
242	20231024	151500	1732278810	16120	16140	16140	16120	115
243	20231024	151400	1730423450	16150	16150	16150	16140	72
244	20231024	151300	1729260660	16140	16140	16140	16140	29
245	20231024	151200	1728792600	16140	16140	16140	16140	100
246	20231024	151100	1727178600	16140	16120	16140	16120	341
247	20231024	151000	1721678460	16110	16140	16140	16110	198
248	20231024	150900	1718483640	16150	16150	16150	16140	263
249	20231024	150800	1714236200	16150	16140	16150	16140	72
250	20231024	150700	1713073480	16130	16130	16130	16130	30
251	20231024	150600	1712589580	16120	16110	16120	16110	23
252	20231024	150500	1712218850	16110	16110	16110	16100	129
253	20231024	150400	1710140720	16110	16140	16140	16100	486
254	20231024	150300	1702301910	16140	16130	16140	16130	78
255	20231024	150200	1701043090	16130	16120	16140	16120	239
256	20231024	150100	1697188200	16130	16140	16140	16130	108
257	20231024	150000	1695445460	16140	16140	16140	16140	140
258	20231024	145900	1693185860	16150	16150	16150	16150	79
259	20231024	145800	1691910010	16150	16140	16150	16140	227
260	20231024	145700	1688245470	16140	16140	16140	16140	13
261	20231024	145600	1688035650	16140	16140	16140	16140	181
262	20231024	145500	1685114310	16130	16130	16130	16130	5
263	20231024	145400	1685033660	16130	16140	16140	16130	269
264	20231024	145300	1680694510	16150	16140	16150	16140	138
265	20231024	145200	1678467030	16130	16130	16130	16130	153
266	20231024	145100	1675999140	16130	16130	16130	16130	95
267	20231024	145000	1674466790	16130	16130	16130	16110	45
268	20231024	144900	1673741340	16080	16070	16080	16070	8
269	20231024	144800	1673612760	16130	16080	16130	16070	1113
270	20231024	144700	1655671930	16080	16080	16080	16080	29
271	20231024	144600	1655205610	16070	16070	16100	16070	350
272	20231024	144500	1649574850	16070	16070	16070	16070	71
273	20231024	144400	1648433880	16080	16070	16080	16070	139
274	20231024	144300	1646198820	16070	16060	16070	16060	253
275	20231024	144200	1642135610	16060	16030	16070	16030	1520
276	20231024	144100	1617739050	16030	16030	16030	16030	89
277	20231024	144000	1616312380	16020	16020	16020	16020	19
278	20231024	143900	1616008000	16020	16020	16020	16020	140
279	20231024	143800	1613765200	16020	16020	16020	16020	70
280	20231024	143700	1612643800	16010	16010	16010	16010	32
281	20231024	143600	1612131480	16020	16020	16020	16020	500
282	20231024	143500	1604121480	16020	16020	16020	16020	3
283	20231024	143400	1604073420	15990	15990	15990	15990	1
284	20231024	143300	1604057430	16020	16020	16020	16020	0
285	20231024	143200	1604057430	16020	16020	16020	16020	352
286	20231024	143100	1598418390	16020	15980	16020	15980	406
287	20231024	143000	1591920500	15980	15980	15980	15980	11
288	20231024	142900	1591744720	15960	15960	15960	15960	0
289	20231024	142800	1591744720	15960	15960	15960	15960	7
290	20231024	142700	1591633000	15960	15960	15960	15960	108
291	20231024	142600	1589909320	15960	15960	15960	15960	0
292	20231024	142500	1589909320	15960	15990	15990	15960	12
293	20231024	142400	1589717500	15980	15990	15990	15980	445
294	20231024	142300	1582602680	15990	15990	15990	15990	642
295	20231024	142200	1572337100	16020	16010	16020	16010	7
296	20231024	142100	1572224970	15990	16000	16000	15990	1000
297	20231024	142000	1556232450	16010	16000	16010	16000	16
298	20231024	141900	1555976300	15990	15970	15990	15970	549
299	20231024	141800	1547202320	15960	15960	15960	15960	0
300	20231024	141700	1547202320	15960	15950	15960	15950	357
301	20231024	141600	1541508160	15950	15910	15950	15910	944
302	20231024	141500	1526468000	15910	15910	15910	15910	0
303	20231024	141400	1526468000	15910	15910	15910	15910	0
304	20231024	141300	1526468000	15910	15910	15910	15910	20
305	20231024	141200	1526149800	15890	15890	15890	15890	9
306	20231024	141100	1526006790	15890	15890	15890	15890	2
307	20231024	141000	1525975010	15890	15890	15890	15890	1
308	20231024	140900	1525959120	15880	15880	15880	15880	0
309	20231024	140800	1525959120	15880	15880	15880	15880	1
310	20231024	140700	1525943240	15880	15880	15880	15880	11
311	20231024	140600	1525768560	15880	15880	15880	15880	45
312	20231024	140500	1525053960	15880	15890	15890	15850	356
313	20231024	140400	1519406380	15920	15910	15920	15910	9
314	20231024	140300	1519263110	15910	15910	15910	15910	4
315	20231024	140200	1519199470	15910	15910	15910	15910	3
316	20231024	140100	1519151740	15910	15910	15910	15910	1
317	20231024	140000	1519135830	15880	15880	15880	15880	2
318	20231024	135900	1519104070	15880	15880	15880	15880	21
319	20231024	135800	1518770590	15880	15900	15900	15880	630
320	20231024	135700	1508762270	15920	15920	15920	15920	1
321	20231024	135600	1508746350	15920	15920	15920	15920	9
322	20231024	135500	1508603070	15960	15960	15960	15960	0
323	20231024	135400	1508603070	15960	15930	15970	15930	210
324	20231024	135300	1505250850	15950	15950	15950	15950	0
325	20231024	135200	1505250850	15950	15950	15950	15950	0
326	20231024	135100	1505250850	15950	15950	15950	15950	98
327	20231024	135000	1503687750	15960	15960	15960	15960	20
328	20231024	134900	1503368550	15950	15950	15950	15950	2
329	20231024	134800	1503336650	15960	15960	15960	15960	60
330	20231024	134700	1502379050	15960	15960	15960	15960	20
331	20231024	134600	1502059850	15960	15970	15970	15960	138
332	20231024	134500	1499856210	15970	15970	15970	15970	4
333	20231024	134400	1499792330	15950	15950	15960	15940	392
334	20231024	134300	1493541580	15950	15970	15970	15950	83
335	20231024	134200	1492216790	15960	15960	15960	15960	100
336	20231024	134100	1490620790	15970	15970	15970	15970	1
337	20231024	134000	1490604820	15970	15970	15970	15950	176
338	20231024	133900	1487795680	15960	15960	15960	15960	0
339	20231024	133800	1487795680	15960	15970	15970	15960	99
340	20231024	133700	1486215340	15970	15970	15970	15970	72
341	20231024	133600	1485065500	15970	15970	15980	15970	1116
342	20231024	133500	1467242680	15970	15970	15970	15970	101
343	20231024	133400	1465629710	15970	15940	15970	15940	11
344	20231024	133300	1465454070	15940	15940	15940	15940	21
345	20231024	133200	1465119330	15910	15910	15910	15910	0
346	20231024	133100	1465119330	15910	15910	15910	15910	38
347	20231024	133000	1464514750	15920	15970	15970	15920	80
348	20231024	132900	1463239260	15950	15970	15970	15950	205
349	20231024	132800	1459966790	16010	15980	16050	15950	2395
350	20231024	132700	1421646470	15980	15950	15980	15940	348
351	20231024	132600	1416094570	15920	15900	15920	15890	6378
352	20231024	132500	1314683990	15900	15900	15900	15900	233
353	20231024	132400	1310979290	15890	15880	15890	15880	169
354	20231024	132300	1308293980	15880	15880	15880	15880	227
355	20231024	132200	1304689220	15870	15870	15870	15870	101
356	20231024	132100	1303086350	15870	15870	15870	15870	200
357	20231024	132000	1299912350	15880	15820	15880	15820	1059
358	20231024	131900	1283137080	15810	15810	15810	15810	45
359	20231024	131800	1282425630	15800	15800	15800	15800	253
360	20231024	131700	1278428230	15800	15780	15800	15770	657
361	20231024	131600	1268060260	15760	15760	15760	15760	733
362	20231024	131500	1256508180	15740	15760	15760	15740	90
363	20231024	131400	1255090220	15760	15760	15760	15760	200
364	20231024	131300	1251938220	15760	15720	15760	15720	831
365	20231024	131200	1238861740	15670	15670	15670	15670	0
366	20231024	131100	1238861740	15670	15680	15680	15670	418
367	20231024	131000	1232310180	15680	15690	15690	15670	490
368	20231024	130900	1224628960	15670	15670	15670	15670	32
369	20231024	130800	1224127520	15670	15670	15670	15670	2
370	20231024	130700	1224096180	15670	15710	15710	15670	1003
371	20231024	130600	1208353080	15720	15720	15720	15720	0
372	20231024	130500	1208353080	15720	15740	15740	15720	564
373	20231024	130400	1199481400	15730	15730	15730	15730	11
374	20231024	130300	1199308370	15730	15710	15740	15710	90
375	20231024	130200	1197892390	15710	15710	15710	15710	25
376	20231024	130100	1197499640	15720	15740	15740	15720	637
377	20231024	130000	1187474640	15760	15730	15770	15730	712
378	20231024	125900	1176262080	15710	15710	15710	15710	603
379	20231024	125800	1166788950	15700	15700	15700	15700	1
380	20231024	125700	1166773250	15680	15680	15680	15680	0
381	20231024	125600	1166773250	15680	15680	15680	15680	32
382	20231024	125500	1166271490	15680	15700	15700	15660	873
383	20231024	125400	1152592570	15700	15700	15700	15700	1
384	20231024	125300	1152576870	15700	15720	15720	15690	1211
385	20231024	125200	1133562990	15720	15710	15720	15710	51
386	20231024	125100	1132761280	15700	15700	15700	15700	100
387	20231024	125000	1131191280	15700	15710	15710	15700	103
388	20231024	124900	1129574100	15710	15730	15730	15710	202
389	20231024	124800	1126396680	15680	15690	15690	15680	88
390	20231024	124700	1125016290	15690	15750	15750	15690	209
391	20231024	124600	1121729640	15720	15730	15750	15720	230
392	20231024	124500	1118109960	15750	15710	15750	15690	93
393	20231024	124400	1116648490	15680	15650	15750	15650	1084
394	20231024	124300	1099660020	15660	15670	15670	15660	70
395	20231024	124200	1098563810	15670	15650	15670	15650	223
396	20231024	124100	1095070920	15660	15650	15660	15640	25
397	20231024	124000	1094679880	15650	15630	15650	15630	65
398	20231024	123900	1093663340	15630	15630	15630	15630	0
399	20231024	123800	1093663340	15630	15630	15630	15630	1
400	20231024	123700	1093647710	15610	15610	15610	15610	0
401	20231024	123600	1093647710	15610	15610	15610	15610	0
402	20231024	123500	1093647710	15610	15610	15610	15610	0
403	20231024	123400	1093647710	15610	15630	15630	15610	58
404	20231024	123300	1092741570	15630	15540	15630	15540	1649
405	20231024	123200	1067030640	15520	15550	15550	15520	359
406	20231024	123100	1061451040	15560	15580	15580	15560	191
407	20231024	123000	1058477740	15580	15580	15580	15580	45
408	20231024	122900	1057776640	15580	15550	15580	15550	31
409	20231024	122800	1057294560	15560	15560	15560	15560	193
410	20231024	122700	1054291480	15540	15540	15540	15540	0
411	20231024	122600	1054291480	15540	15540	15540	15540	35
412	20231024	122500	1053747580	15540	15540	15540	15540	2
413	20231024	122400	1053716500	15540	15540	15540	15540	113
414	20231024	122300	1051960480	15530	15550	15550	15530	97
415	20231024	122200	1050452530	15520	15530	15550	15520	281
416	20231024	122100	1046085140	15520	15520	15520	15510	121
417	20231024	122000	1044208220	15510	15510	15510	15510	0
418	20231024	121900	1044208220	15510	15500	15520	15500	111
419	20231024	121800	1042486650	15540	15520	15540	15520	2
420	20231024	121700	1042455590	15500	15480	15500	15470	437
421	20231024	121600	1035687460	15460	15470	15470	15460	15
422	20231024	121500	1035455420	15480	15470	15480	15470	203
423	20231024	121400	1032313000	15470	15470	15470	15470	0
424	20231024	121300	1032313000	15470	15470	15470	15470	40
425	20231024	121200	1031694200	15460	15450	15460	15450	43
426	20231024	121100	1031029450	15450	15440	15450	15440	73
427	20231024	121000	1029901980	15420	15430	15430	15420	83
428	20231024	120900	1028621440	15420	15420	15420	15420	60
429	20231024	120800	1027696240	15410	15410	15410	15410	0
430	20231024	120700	1027696240	15410	15410	15410	15410	0
431	20231024	120600	1027696240	15410	15410	15410	15410	3
432	20231024	120500	1027650010	15410	15410	15410	15410	101
433	20231024	120400	1026093600	15400	15420	15420	15400	136
434	20231024	120300	1023999070	15420	15440	15440	15420	78
435	20231024	120200	1022796010	15440	15440	15440	15440	0
436	20231024	120100	1022796010	15440	15420	15440	15420	119
437	20231024	120000	1020961010	15410	15410	15410	15410	1
438	20231024	115900	1020945600	15410	15440	15440	15410	470
439	20231024	115800	1013695610	15460	15440	15460	15440	101
440	20231024	115700	1012134350	15450	15450	15450	15450	5
441	20231024	115600	1012057100	15450	15470	15470	15450	130
442	20231024	115500	1010047360	15440	15460	15460	15440	301
443	20231024	115400	1005398410	15460	15440	15460	15440	96
444	20231024	115300	1003915470	15440	15440	15440	15440	3
445	20231024	115200	1003869150	15440	15440	15440	15440	3
446	20231024	115100	1003822830	15450	15450	15450	15450	0
447	20231024	115000	1003822830	15450	15450	15450	15450	1
448	20231024	114900	1003807380	15420	15420	15420	15420	6
449	20231024	114800	1003714860	15400	15400	15400	15400	0
450	20231024	114700	1003714860	15400	15400	15400	15400	0
451	20231024	114600	1003714860	15400	15440	15440	15400	906
452	20231024	114500	989731290	15450	15450	15450	15450	51
453	20231024	114400	988943340	15450	15450	15450	15450	17
454	20231024	114300	988680690	15430	15430	15430	15430	11
455	20231024	114200	988510960	15450	15410	15450	15410	277
456	20231024	114100	984237560	15410	15410	15410	15410	1
457	20231024	114000	984222150	15410	15430	15430	15410	218
458	20231024	113900	980859970	15420	15400	15420	15400	117
459	20231024	113800	979056130	15390	15350	15390	15350	503
460	20231024	113700	971317590	15340	15340	15340	15340	48
461	20231024	113600	970581270	15310	15340	15340	15310	251
462	20231024	113500	966731020	15340	15340	15340	15340	102
463	20231024	113400	965166340	15330	15330	15330	15330	0
464	20231024	113300	965166340	15330	15330	15330	15330	1
465	20231024	113200	965151010	15300	15300	15300	15300	1
466	20231024	113100	965135710	15300	15300	15300	15300	0
467	20231024	113000	965135710	15300	15300	15300	15300	0
468	20231024	112900	965135710	15300	15280	15300	15280	87
469	20231024	112800	963804630	15280	15280	15280	15280	27
470	20231024	112700	963392070	15280	15280	15280	15280	0
471	20231024	112600	963392070	15280	15280	15280	15280	30
472	20231024	112500	962933670	15280	15280	15280	15280	163
473	20231024	112400	960443030	15260	15260	15260	15260	117
474	20231024	112300	958657610	15250	15250	15250	15230	42
475	20231024	112200	958017130	15260	15260	15260	15260	5
476	20231024	112100	957940830	15250	15270	15300	15250	61
477	20231024	112000	957010510	15270	15270	15270	15270	0
478	20231024	111900	957010510	15270	15250	15300	15250	501
479	20231024	111800	949345890	15220	15220	15220	15220	0
480	20231024	111700	949345890	15220	15220	15220	15220	60
481	20231024	111600	948432690	15190	15190	15190	15190	2
482	20231024	111500	948402310	15220	15170	15220	15170	711
483	20231024	111400	937601680	15160	15160	15160	15160	0
484	20231024	111300	937601680	15160	15160	15160	15160	0
485	20231024	111200	937601680	15160	15160	15160	15160	0
486	20231024	111100	937601680	15160	15160	15160	15160	0
487	20231024	111000	937601680	15160	15130	15160	15130	6
488	20231024	110900	937510840	15140	15110	15140	15110	297
489	20231024	110800	933017620	15070	15070	15070	15070	0
490	20231024	110700	933017620	15070	15070	15070	15070	0
491	20231024	110600	933017620	15070	15070	15070	15070	500
492	20231024	110500	925482620	15080	15080	15080	15080	0
493	20231024	110400	925482620	15080	15110	15110	15060	401
494	20231024	110300	919439350	15090	15090	15090	15090	4
495	20231024	110200	919378990	15090	15090	15110	15080	72
496	20231024	110100	918292060	15090	15080	15110	15080	44
497	20231024	110000	917627450	15080	15080	15080	15080	5
498	20231024	105900	917552050	15080	15050	15080	15050	6
499	20231024	105800	917461610	15050	15050	15050	15050	1
500	20231024	105700	917446560	15070	15080	15080	15070	36
501	20231024	105600	916904030	15080	15080	15080	15080	0
502	20231024	105500	916904030	15080	15080	15080	15080	0
503	20231024	105400	916904030	15080	15080	15080	15080	0
504	20231024	105300	916904030	15080	15080	15080	15080	0
505	20231024	105200	916904030	15080	15080	15080	15080	2
506	20231024	105100	916873870	15080	15080	15080	15080	156
507	20231024	105000	914521390	15110	15110	15110	15110	1
508	20231024	104900	914506280	15110	15110	15110	15110	10
509	20231024	104800	914355180	15080	15070	15080	15070	111
510	20231024	104700	912681310	15080	15050	15080	15050	100
511	20231024	104600	911173340	15070	15010	15070	15010	737
512	20231024	104500	900100400	15010	14990	15020	14990	1937
513	20231024	104400	871051110	14990	14980	14990	14980	37
514	20231024	104300	870496750	14980	14980	14980	14980	24
515	20231024	104200	870137230	14980	14970	14980	14970	528
516	20231024	104100	862227970	14950	14970	14970	14950	11
517	20231024	104000	862063320	14960	14920	14960	14920	29
518	20231024	103900	861629570	14920	14920	14930	14890	746
519	20231024	103800	850513920	14920	14920	14920	14920	0
520	20231024	103700	850513920	14920	14920	14920	14920	0
521	20231024	103600	850513920	14920	14920	14920	14920	26
522	20231024	103500	850126000	15020	15020	15020	15020	0
523	20231024	103400	850126000	15020	14890	15020	14880	68
524	20231024	103300	849112580	14880	14890	14890	14880	193
525	20231024	103200	846239710	14890	14890	14890	14890	10
526	20231024	103100	846090810	14860	14960	14960	14860	1401
527	20231024	103000	825158490	14960	14960	14980	14960	520
528	20231024	102900	817379270	14980	14980	14980	14960	8
529	20231024	102800	817259530	14960	14960	14960	14960	63
530	20231024	102700	816317050	14960	14980	14980	14960	74
531	20231024	102600	815209550	14960	14960	14960	14960	10
532	20231024	102500	815059950	14990	15000	15080	14960	270
533	20231024	102400	811003110	15000	15000	15000	15000	3
534	20231024	102300	810958110	15000	15000	15000	15000	39
535	20231024	102200	810373110	15000	14980	15000	14980	62
536	20231024	102100	809443920	14980	14980	14980	14950	1023
537	20231024	102000	794138840	14970	14950	14970	14950	87
538	20231024	101900	792837930	14970	14950	14980	14950	434
539	20231024	101800	786339530	14950	14960	14960	14950	1604
540	20231024	101700	762359190	14960	14970	14970	14960	76
541	20231024	101600	761221480	14970	15000	15000	14970	189
542	20231024	101500	758390260	15010	15020	15020	15010	742
543	20231024	101400	747247840	15010	15010	15010	15010	0
544	20231024	101300	747247840	15010	15010	15010	15010	2
545	20231024	101200	747217820	15030	15030	15030	15030	10
546	20231024	101100	747067520	15010	15010	15010	15010	9
547	20231024	101000	746932430	15010	15010	15080	15010	3
548	20231024	100900	746887330	14990	15010	15220	14990	14777
549	20231024	100800	525026820	15010	15010	15010	15010	0
550	20231024	100700	525026820	15010	15010	15010	15010	13
551	20231024	100600	524831690	14980	14980	14980	14980	0
552	20231024	100500	524831690	14980	14980	14990	14950	355
553	20231024	100400	519511990	14990	15020	15020	14970	174
554	20231024	100300	516902560	15000	15060	15060	15000	505
555	20231024	100200	509320040	15060	15050	15060	15050	56
556	20231024	100100	508476920	15050	15050	15050	15050	10
557	20231024	100000	508326420	15030	15040	15040	15030	70
558	20231024	095900	507273660	15040	15050	15050	15040	1273
559	20231024	095800	488124620	15050	15070	15070	15050	1204
560	20231024	095700	469981510	15080	15110	15110	15080	622
561	20231024	095600	460593930	15070	15060	15070	15060	30
562	20231024	095500	460141840	15050	15050	15050	15050	100
563	20231024	095400	458636840	15020	15060	15060	15020	780
564	20231024	095300	446908690	15050	15140	15170	15050	1156
565	20231024	095200	429460370	15110	15110	15110	15110	10
566	20231024	095100	429309270	15100	15100	15100	15090	390
567	20231024	095000	423420470	15100	15100	15100	15100	14
568	20231024	094900	423209070	15090	15090	15090	15090	30
569	20231024	094800	422756370	15090	15150	15150	15090	1056
570	20231024	094700	406789100	15170	15170	15380	15170	121
571	20231024	094600	404946250	15170	15170	15190	15160	1105
572	20231024	094500	388162380	15170	15170	15170	15170	1
573	20231024	094400	388147210	15160	15150	15160	15150	1601
574	20231024	094300	363892050	15130	15140	15150	15130	248
575	20231024	094200	360139280	15140	15140	15140	15140	84
576	20231024	094100	358867520	15140	15130	15140	15120	109
577	20231024	094000	357218420	15120	15190	15190	15120	147
578	20231024	093900	354992310	15190	15200	15200	15190	531
579	20231024	093800	346921170	15210	15220	15220	15210	322
580	20231024	093700	342020540	15250	15250	15250	15250	0
581	20231024	093600	342020540	15250	15250	15250	15250	0
582	20231024	093500	342020540	15250	15270	15270	15250	438
583	20231024	093400	335339960	15300	15300	15300	15300	1
584	20231024	093300	335324660	15300	15300	15300	15300	2
585	20231024	093200	335294060	15290	15290	15290	15290	15
586	20231024	093100	335064710	15290	15290	15290	15250	320
587	20231024	093000	330179360	15300	15350	15350	15300	441
588	20231024	092900	323427150	15350	15350	15350	15350	1
589	20231024	092800	323411800	15350	15380	15380	15350	223
590	20231024	092700	319983030	15400	15400	15400	15400	201
591	20231024	092600	316887630	15400	15400	15400	15400	1
592	20231024	092500	316872230	15400	15370	15400	15370	49
593	20231024	092400	316119040	15350	15350	15350	15350	32
594	20231024	092300	315627840	15410	15470	15470	15410	1259
595	20231024	092200	296213820	15470	15470	15470	15470	103
596	20231024	092100	294620410	15440	15410	15450	15390	724
597	20231024	092000	283471700	15440	15460	15460	15420	1444
598	20231024	091900	261191900	15460	15460	15460	15460	0
599	20231024	091800	261191900	15460	15460	15460	15460	30
600	20231024	091700	260728100	15450	15490	15490	15420	583
601	20231024	091600	251715730	15490	15490	15490	15490	15
602	20231024	091500	251483380	15490	15490	15560	15480	886
603	20231024	091400	237756480	15490	15570	15570	15490	140
604	20231024	091300	235584680	15570	15590	15610	15490	218
605	20231024	091200	232184470	15480	15580	15580	15470	878
606	20231024	091100	218526400	15610	15660	15660	15610	1129
607	20231024	091000	200879470	15660	15780	15780	15650	1472
608	20231024	090900	177767070	15780	15780	15830	15750	1878
609	20231024	090800	148090350	15850	15790	15850	15780	1369
610	20231024	090700	126464240	15790	15650	15790	15650	636
611	20231024	090600	116432480	15680	15640	15680	15630	1028
612	20231024	090500	100341300	15640	15510	15640	15510	8
613	20231024	090400	100216960	15590	15470	15590	15470	1250
614	20231024	090300	80743320	15590	15470	15600	15440	2297
615	20231024	090200	45045420	15470	15470	15580	15390	593
616	20231024	090100	35876140	15410	15450	15800	15370	407
617	20231024	090000	29557420	15450	15250	15450	15160	1933