KissMeData/126700/min/candle-20231016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231016	200000	1877834300	18600	18600	18600	18600	2257
3	20231016	195900	1877834300	18600	18600	18600	18600	0
4	20231016	195800	1877834300	18600	18600	18600	18600	0
5	20231016	195700	1877834300	18600	18600	18600	18600	0
6	20231016	195600	1877834300	18600	18600	18600	18600	0
7	20231016	195500	1877834300	18600	18600	18600	18600	0
8	20231016	195400	1877834300	18600	18600	18600	18600	0
9	20231016	195300	1877834300	18600	18600	18600	18600	0
10	20231016	195200	1877834300	18600	18600	18600	18600	0
11	20231016	195100	1877834300	18600	18600	18600	18600	0
12	20231016	195000	1877834300	18600	18600	18600	18600	0
13	20231016	194900	1877834300	18600	18600	18600	18600	0
14	20231016	194800	1877834300	18600	18600	18600	18600	0
15	20231016	194700	1877834300	18600	18600	18600	18600	0
16	20231016	194600	1877834300	18600	18600	18600	18600	0
17	20231016	194500	1877834300	18600	18600	18600	18600	0
18	20231016	194400	1877834300	18600	18600	18600	18600	0
19	20231016	194300	1877834300	18600	18600	18600	18600	0
20	20231016	194200	1877834300	18600	18600	18600	18600	0
21	20231016	194100	1877834300	18600	18600	18600	18600	0
22	20231016	194000	1877834300	18600	18600	18600	18600	0
23	20231016	193900	1877834300	18600	18600	18600	18600	0
24	20231016	193800	1877834300	18600	18600	18600	18600	0
25	20231016	193700	1877834300	18600	18600	18600	18600	0
26	20231016	193600	1877834300	18600	18600	18600	18600	0
27	20231016	193500	1877834300	18600	18600	18600	18600	0
28	20231016	193400	1877834300	18600	18600	18600	18600	0
29	20231016	193300	1877834300	18600	18600	18600	18600	0
30	20231016	193200	1877834300	18600	18600	18600	18600	0
31	20231016	193100	1877834300	18600	18600	18600	18600	0
32	20231016	193000	1877834300	18600	18600	18600	18600	2257
33	20231016	192900	1877834300	18600	18600	18600	18600	0
34	20231016	192800	1877834300	18600	18600	18600	18600	0
35	20231016	192700	1877834300	18600	18600	18600	18600	0
36	20231016	192600	1877834300	18600	18600	18600	18600	0
37	20231016	192500	1877834300	18600	18600	18600	18600	0
38	20231016	192400	1877834300	18600	18600	18600	18600	0
39	20231016	192300	1877834300	18600	18600	18600	18600	0
40	20231016	192200	1877834300	18600	18600	18600	18600	0
41	20231016	192100	1877834300	18600	18600	18600	18600	0
42	20231016	192000	1877834300	18600	18600	18600	18600	0
43	20231016	191900	1877834300	18600	18600	18600	18600	0
44	20231016	191800	1877834300	18600	18600	18600	18600	0
45	20231016	191700	1877834300	18600	18600	18600	18600	0
46	20231016	191600	1877834300	18600	18600	18600	18600	0
47	20231016	191500	1877834300	18600	18600	18600	18600	0
48	20231016	191400	1877834300	18600	18600	18600	18600	0
49	20231016	191300	1877834300	18600	18600	18600	18600	0
50	20231016	191200	1877834300	18600	18600	18600	18600	0
51	20231016	191100	1877834300	18600	18600	18600	18600	0
52	20231016	191000	1877834300	18600	18600	18600	18600	0
53	20231016	190900	1877834300	18600	18600	18600	18600	0
54	20231016	190800	1877834300	18600	18600	18600	18600	0
55	20231016	190700	1877834300	18600	18600	18600	18600	0
56	20231016	190600	1877834300	18600	18600	18600	18600	0
57	20231016	190500	1877834300	18600	18600	18600	18600	0
58	20231016	190400	1877834300	18600	18600	18600	18600	0
59	20231016	190300	1877834300	18600	18600	18600	18600	0
60	20231016	190200	1877834300	18600	18600	18600	18600	0
61	20231016	190100	1877834300	18600	18600	18600	18600	0
62	20231016	190000	1877834300	18600	18600	18600	18600	2257
63	20231016	185900	1877834300	18600	18600	18600	18600	0
64	20231016	185800	1877834300	18600	18600	18600	18600	0
65	20231016	185700	1877834300	18600	18600	18600	18600	0
66	20231016	185600	1877834300	18600	18600	18600	18600	0
67	20231016	185500	1877834300	18600	18600	18600	18600	0
68	20231016	185400	1877834300	18600	18600	18600	18600	0
69	20231016	185300	1877834300	18600	18600	18600	18600	0
70	20231016	185200	1877834300	18600	18600	18600	18600	0
71	20231016	185100	1877834300	18600	18600	18600	18600	0
72	20231016	185000	1877834300	18600	18600	18600	18600	0
73	20231016	184900	1877834300	18600	18600	18600	18600	0
74	20231016	184800	1877834300	18600	18600	18600	18600	0
75	20231016	184700	1877834300	18600	18600	18600	18600	0
76	20231016	184600	1877834300	18600	18600	18600	18600	0
77	20231016	184500	1877834300	18600	18600	18600	18600	0
78	20231016	184400	1877834300	18600	18600	18600	18600	0
79	20231016	184300	1877834300	18600	18600	18600	18600	0
80	20231016	184200	1877834300	18600	18600	18600	18600	0
81	20231016	184100	1877834300	18600	18600	18600	18600	0
82	20231016	184000	1877834300	18600	18600	18600	18600	0
83	20231016	183900	1877834300	18600	18600	18600	18600	0
84	20231016	183800	1877834300	18600	18600	18600	18600	0
85	20231016	183700	1877834300	18600	18600	18600	18600	0
86	20231016	183600	1877834300	18600	18600	18600	18600	0
87	20231016	183500	1877834300	18600	18600	18600	18600	0
88	20231016	183400	1877834300	18600	18600	18600	18600	0
89	20231016	183300	1877834300	18600	18600	18600	18600	0
90	20231016	183200	1877834300	18600	18600	18600	18600	0
91	20231016	183100	1877834300	18600	18600	18600	18600	0
92	20231016	183000	1877834300	18600	18600	18600	18600	2257
93	20231016	182900	1877834300	18600	18600	18600	18600	0
94	20231016	182800	1877834300	18600	18600	18600	18600	0
95	20231016	182700	1877834300	18600	18600	18600	18600	0
96	20231016	182600	1877834300	18600	18600	18600	18600	0
97	20231016	182500	1877834300	18600	18600	18600	18600	0
98	20231016	182400	1877834300	18600	18600	18600	18600	0
99	20231016	182300	1877834300	18600	18600	18600	18600	0
100	20231016	182200	1877834300	18600	18600	18600	18600	0
101	20231016	182100	1877834300	18600	18600	18600	18600	0
102	20231016	182000	1877834300	18600	18600	18600	18600	0
103	20231016	181900	1877834300	18600	18600	18600	18600	0
104	20231016	181800	1877834300	18600	18600	18600	18600	0
105	20231016	181700	1877834300	18600	18600	18600	18600	0
106	20231016	181600	1877834300	18600	18600	18600	18600	0
107	20231016	181500	1877834300	18600	18600	18600	18600	0
108	20231016	181400	1877834300	18600	18600	18600	18600	0
109	20231016	181300	1877834300	18600	18600	18600	18600	0
110	20231016	181200	1877834300	18600	18600	18600	18600	0
111	20231016	181100	1877834300	18600	18600	18600	18600	0
112	20231016	181000	1877834300	18600	18600	18600	18600	0
113	20231016	180900	1877834300	18600	18600	18600	18600	0
114	20231016	180800	1877834300	18600	18600	18600	18600	0
115	20231016	180700	1877834300	18600	18600	18600	18600	0
116	20231016	180600	1877834300	18600	18600	18600	18600	0
117	20231016	180500	1877834300	18600	18600	18600	18600	0
118	20231016	180400	1877834300	18600	18600	18600	18600	0
119	20231016	180300	1877834300	18600	18600	18600	18600	0
120	20231016	180200	1877834300	18600	18600	18600	18600	0
121	20231016	180100	1877834300	18600	18600	18600	18600	0
122	20231016	180000	1877834300	18600	18600	18600	18600	2257
123	20231016	175900	1877834300	18600	18600	18600	18600	0
124	20231016	175800	1877834300	18600	18600	18600	18600	0
125	20231016	175700	1877834300	18600	18600	18600	18600	0
126	20231016	175600	1877834300	18600	18600	18600	18600	0
127	20231016	175500	1877834300	18600	18600	18600	18600	0
128	20231016	175400	1877834300	18600	18600	18600	18600	0
129	20231016	175300	1877834300	18600	18600	18600	18600	0
130	20231016	175200	1877834300	18600	18600	18600	18600	0
131	20231016	175100	1877834300	18600	18600	18600	18600	0
132	20231016	175000	1877834300	18600	18600	18600	18600	0
133	20231016	174900	1877834300	18600	18600	18600	18600	0
134	20231016	174800	1877834300	18600	18600	18600	18600	0
135	20231016	174700	1877834300	18600	18600	18600	18600	0
136	20231016	174600	1877834300	18600	18600	18600	18600	0
137	20231016	174500	1877834300	18600	18600	18600	18600	0
138	20231016	174400	1877834300	18600	18600	18600	18600	0
139	20231016	174300	1877834300	18600	18600	18600	18600	0
140	20231016	174200	1877834300	18600	18600	18600	18600	0
141	20231016	174100	1877834300	18600	18600	18600	18600	0
142	20231016	174000	1877834300	18600	18600	18600	18600	0
143	20231016	173900	1877834300	18600	18600	18600	18600	0
144	20231016	173800	1877834300	18600	18600	18600	18600	0
145	20231016	173700	1877834300	18600	18600	18600	18600	0
146	20231016	173600	1877834300	18600	18600	18600	18600	0
147	20231016	173500	1877834300	18600	18600	18600	18600	0
148	20231016	173400	1877834300	18600	18600	18600	18600	0
149	20231016	173300	1877834300	18600	18600	18600	18600	0
150	20231016	173200	1877834300	18600	18600	18600	18600	0
151	20231016	173100	1877834300	18600	18600	18600	18600	0
152	20231016	173000	1877834300	18600	18600	18600	18600	2257
153	20231016	172900	1877834300	18600	18600	18600	18600	0
154	20231016	172800	1877834300	18600	18600	18600	18600	0
155	20231016	172700	1877834300	18600	18600	18600	18600	0
156	20231016	172600	1877834300	18600	18600	18600	18600	0
157	20231016	172500	1877834300	18600	18600	18600	18600	0
158	20231016	172400	1877834300	18600	18600	18600	18600	0
159	20231016	172300	1877834300	18600	18600	18600	18600	0
160	20231016	172200	1877834300	18600	18600	18600	18600	0
161	20231016	172100	1877834300	18600	18600	18600	18600	0
162	20231016	172000	1877834300	18600	18600	18600	18600	0
163	20231016	171900	1877834300	18600	18600	18600	18600	0
164	20231016	171800	1877834300	18600	18600	18600	18600	0
165	20231016	171700	1877834300	18600	18600	18600	18600	0
166	20231016	171600	1877834300	18600	18600	18600	18600	0
167	20231016	171500	1877834300	18600	18600	18600	18600	0
168	20231016	171400	1877834300	18600	18600	18600	18600	0
169	20231016	171300	1877834300	18600	18600	18600	18600	0
170	20231016	171200	1877834300	18600	18600	18600	18600	0
171	20231016	171100	1877834300	18600	18600	18600	18600	0
172	20231016	171000	1877834300	18600	18600	18600	18600	0
173	20231016	170900	1877834300	18600	18600	18600	18600	0
174	20231016	170800	1877834300	18600	18600	18600	18600	0
175	20231016	170700	1877834300	18600	18600	18600	18600	0
176	20231016	170600	1877834300	18600	18600	18600	18600	0
177	20231016	170500	1877834300	18600	18600	18600	18600	0
178	20231016	170400	1877834300	18600	18600	18600	18600	0
179	20231016	170300	1877834300	18600	18600	18600	18600	0
180	20231016	170200	1877834300	18600	18600	18600	18600	0
181	20231016	170100	1877834300	18600	18600	18600	18600	0
182	20231016	170000	1877834300	18600	18600	18600	18600	2257
183	20231016	165900	1877834300	18600	18600	18600	18600	0
184	20231016	165800	1877834300	18600	18600	18600	18600	0
185	20231016	165700	1877834300	18600	18600	18600	18600	0
186	20231016	165600	1877834300	18600	18600	18600	18600	0
187	20231016	165500	1877834300	18600	18600	18600	18600	0
188	20231016	165400	1877834300	18600	18600	18600	18600	0
189	20231016	165300	1877834300	18600	18600	18600	18600	0
190	20231016	165200	1877834300	18600	18600	18600	18600	0
191	20231016	165100	1877834300	18600	18600	18600	18600	0
192	20231016	165000	1877834300	18600	18600	18600	18600	0
193	20231016	164900	1877834300	18600	18600	18600	18600	0
194	20231016	164800	1877834300	18600	18600	18600	18600	0
195	20231016	164700	1877834300	18600	18600	18600	18600	0
196	20231016	164600	1877834300	18600	18600	18600	18600	0
197	20231016	164500	1877834300	18600	18600	18600	18600	0
198	20231016	164400	1877834300	18600	18600	18600	18600	0
199	20231016	164300	1877834300	18600	18600	18600	18600	0
200	20231016	164200	1877834300	18600	18600	18600	18600	0
201	20231016	164100	1877834300	18600	18600	18600	18600	0
202	20231016	164000	1877834300	18600	18600	18600	18600	0
203	20231016	163900	1877834300	18600	18600	18600	18600	0
204	20231016	163800	1877834300	18600	18600	18600	18600	0
205	20231016	163700	1877834300	18600	18600	18600	18600	0
206	20231016	163600	1877834300	18600	18600	18600	18600	0
207	20231016	163500	1877834300	18600	18600	18600	18600	0
208	20231016	163400	1877834300	18600	18600	18600	18600	0
209	20231016	163300	1877834300	18600	18600	18600	18600	0
210	20231016	163200	1877834300	18600	18600	18600	18600	0
211	20231016	163100	1877834300	18600	18600	18600	18600	0
212	20231016	163000	1877834300	18600	18600	18600	18600	2257
213	20231016	162900	1877834300	18600	18600	18600	18600	0
214	20231016	162800	1877834300	18600	18600	18600	18600	0
215	20231016	162700	1877834300	18600	18600	18600	18600	0
216	20231016	162600	1877834300	18600	18600	18600	18600	0
217	20231016	162500	1877834300	18600	18600	18600	18600	0
218	20231016	162400	1877834300	18600	18600	18600	18600	0
219	20231016	162300	1877834300	18600	18600	18600	18600	0
220	20231016	162200	1877834300	18600	18600	18600	18600	0
221	20231016	162100	1877834300	18600	18600	18600	18600	0
222	20231016	162000	1877834300	18600	18600	18600	18600	0
223	20231016	161900	1877834300	18600	18600	18600	18600	0
224	20231016	161800	1877834300	18600	18600	18600	18600	0
225	20231016	161700	1877834300	18600	18600	18600	18600	0
226	20231016	161600	1877834300	18600	18600	18600	18600	0
227	20231016	161500	1877834300	18600	18600	18600	18600	0
228	20231016	161400	1877834300	18600	18600	18600	18600	0
229	20231016	161300	1877834300	18600	18600	18600	18600	0
230	20231016	161200	1877834300	18600	18600	18600	18600	0
231	20231016	161100	1877834300	18600	18600	18600	18600	0
232	20231016	161000	1877834300	18600	18600	18600	18600	0
233	20231016	160900	1877834300	18600	18600	18600	18600	0
234	20231016	160800	1877834300	18600	18600	18600	18600	0
235	20231016	160700	1877834300	18600	18600	18600	18600	0
236	20231016	160600	1877834300	18600	18600	18600	18600	0
237	20231016	160500	1877834300	18600	18600	18600	18600	0
238	20231016	160400	1877834300	18600	18600	18600	18600	0
239	20231016	160300	1877834300	18600	18600	18600	18600	0
240	20231016	160200	1877834300	18600	18600	18600	18600	0
241	20231016	160100	1877834300	18600	18600	18600	18600	0
242	20231016	160000	1877834300	18600	18600	18600	18600	2257
243	20231016	155900	1877834300	18600	18600	18600	18600	0
244	20231016	155800	1877834300	18600	18600	18600	18600	0
245	20231016	155700	1877834300	18600	18600	18600	18600	0
246	20231016	155600	1877834300	18600	18600	18600	18600	0
247	20231016	155500	1877834300	18600	18600	18600	18600	0
248	20231016	155400	1877834300	18600	18600	18600	18600	0
249	20231016	155300	1877834300	18600	18600	18600	18600	0
250	20231016	155200	1877834300	18600	18600	18600	18600	0
251	20231016	155100	1877834300	18600	18600	18600	18600	0
252	20231016	155000	1877834300	18600	18600	18600	18600	0
253	20231016	154900	1877834300	18600	18600	18600	18600	0
254	20231016	154800	1877834300	18600	18600	18600	18600	0
255	20231016	154700	1877834300	18600	18600	18600	18600	0
256	20231016	154600	1877834300	18600	18600	18600	18600	0
257	20231016	154500	1877834300	18600	18600	18600	18600	0
258	20231016	154400	1877834300	18600	18600	18600	18600	0
259	20231016	154300	1877834300	18600	18600	18600	18600	0
260	20231016	154200	1877834300	18600	18600	18600	18600	0
261	20231016	154100	1877834300	18600	18600	18600	18600	0
262	20231016	154000	1877834300	18600	18600	18600	18600	0
263	20231016	153900	1877834300	18600	18600	18600	18600	0
264	20231016	153800	1877834300	18600	18600	18600	18600	0
265	20231016	153700	1877834300	18600	18600	18600	18600	0
266	20231016	153600	1877834300	18600	18600	18600	18600	0
267	20231016	153500	1877834300	18600	18600	18600	18600	0
268	20231016	153400	1877834300	18600	18600	18600	18600	0
269	20231016	153300	1877834300	18600	18600	18600	18600	0
270	20231016	153200	1877834300	18600	18600	18600	18600	0
271	20231016	153100	1877834300	18600	18600	18600	18600	0
272	20231016	153000	1877834300	18600	18600	18600	18600	4514
273	20231016	152900	1835854100	18700	18700	18700	18700	0
274	20231016	152800	1835854100	18700	18700	18700	18700	0
275	20231016	152700	1835854100	18700	18700	18700	18700	0
276	20231016	152600	1835854100	18700	18700	18700	18700	0
277	20231016	152500	1835854100	18700	18700	18700	18700	0
278	20231016	152400	1835854100	18700	18700	18700	18700	0
279	20231016	152300	1835854100	18700	18700	18700	18700	0
280	20231016	152200	1835854100	18700	18700	18700	18700	0
281	20231016	152100	1835854100	18700	18700	18700	18700	0
282	20231016	152000	1835854100	18700	18700	18700	18700	0
283	20231016	151900	1835854100	18700	18740	18740	18700	535
284	20231016	151800	1825836710	18730	18720	18730	18700	526
285	20231016	151700	1815986230	18720	18720	18720	18720	21
286	20231016	151600	1815593110	18730	18740	18740	18730	4
287	20231016	151500	1815518170	18740	18690	18740	18680	1195
288	20231016	151400	1793173640	18680	18680	18680	18680	1
289	20231016	151300	1793154960	18680	18660	18680	18630	101
290	20231016	151200	1791272360	18690	18690	18690	18690	23
291	20231016	151100	1790842490	18690	18690	18690	18690	40
292	20231016	151000	1790094890	18690	18690	18690	18690	0
293	20231016	150900	1790094890	18690	18690	18690	18690	2
294	20231016	150800	1790057510	18700	18580	18700	18580	72
295	20231016	150700	1788719390	18700	18700	18700	18700	2
296	20231016	150600	1788681990	18690	18680	18690	18680	77
297	20231016	150500	1787242950	18690	18690	18690	18690	2
298	20231016	150400	1787205570	18550	18680	18680	18550	420
299	20231016	150300	1779406480	18670	18650	18670	18650	121
300	20231016	150200	1777148810	18620	18610	18630	18610	302
301	20231016	150100	1771522580	18610	18600	18610	18600	496
302	20231016	150000	1762292500	18550	18560	18560	18550	1001
303	20231016	145900	1743722880	18550	18600	18600	18550	144
304	20231016	145800	1741045020	18600	18550	18600	18550	301
305	20231016	145700	1735455260	18550	18550	18580	18550	152
306	20231016	145600	1732635630	18580	18550	18580	18550	41
307	20231016	145500	1731875050	18540	18540	18540	18540	0
308	20231016	145400	1731875050	18540	18580	18580	18540	111
309	20231016	145300	1729816900	18580	18540	18580	18540	24
310	20231016	145200	1729371660	18540	18590	18590	18540	784
311	20231016	145100	1714833320	18590	18590	18590	18590	280
312	20231016	145000	1709628120	18540	18580	18580	18540	1306
313	20231016	144900	1685401490	18580	18630	18630	18580	159
314	20231016	144800	1682445570	18630	18630	18630	18630	17
315	20231016	144700	1682128860	18610	18640	18640	18610	4
316	20231016	144600	1682054390	18640	18640	18640	18640	1
317	20231016	144500	1682035750	18640	18600	18640	18600	52
318	20231016	144400	1681068510	18600	18600	18600	18600	20
319	20231016	144300	1680696510	18630	18630	18630	18630	12
320	20231016	144200	1680472950	18630	18630	18630	18630	87
321	20231016	144100	1678852140	18630	18630	18630	18630	2
322	20231016	144000	1678814880	18640	18640	18640	18640	0
323	20231016	143900	1678814880	18640	18610	18640	18540	2010
324	20231016	143800	1641470500	18610	18610	18610	18610	0
325	20231016	143700	1641470500	18610	18610	18610	18610	53
326	20231016	143600	1640484170	18650	18610	18650	18610	69
327	20231016	143500	1639199600	18610	18610	18610	18610	258
328	20231016	143400	1634398220	18600	18610	18610	18600	173
329	20231016	143300	1631179090	18610	18610	18660	18610	553
330	20231016	143200	1620869710	18610	18620	18620	18610	120
331	20231016	143100	1618635970	18660	18660	18660	18660	2
332	20231016	143000	1618598650	18660	18660	18660	18660	20
333	20231016	142900	1618225450	18670	18670	18670	18670	0
334	20231016	142800	1618225450	18670	18670	18670	18670	1
335	20231016	142700	1618206780	18610	18650	18650	18610	38
336	20231016	142600	1617499360	18690	18690	18690	18690	0
337	20231016	142500	1617499360	18690	18690	18690	18690	281
338	20231016	142400	1612247470	18690	18690	18690	18690	2
339	20231016	142300	1612210090	18690	18700	18700	18690	2
340	20231016	142200	1612172700	18700	18700	18740	18700	219
341	20231016	142100	1608077320	18710	18710	18710	18710	107
342	20231016	142000	1606075350	18740	18740	18740	18740	15
343	20231016	141900	1605794250	18740	18740	18740	18740	88
344	20231016	141800	1604145130	18700	18700	18700	18700	0
345	20231016	141700	1604145130	18700	18740	18740	18700	47
346	20231016	141600	1603266110	18740	18740	18740	18740	2
347	20231016	141500	1603228630	18630	18630	18630	18630	185
348	20231016	141400	1599782080	18740	18740	18740	18740	0
349	20231016	141300	1599782080	18740	18710	18740	18710	63
350	20231016	141200	1598602840	18730	18730	18730	18730	93
351	20231016	141100	1596860950	18730	18730	18730	18730	1
352	20231016	141000	1596842220	18640	18640	18730	18640	250
353	20231016	140900	1592180460	18640	18640	18640	18640	0
354	20231016	140800	1592180460	18640	18640	18640	18640	2
355	20231016	140700	1592143180	18640	18640	18640	18640	0
356	20231016	140600	1592143180	18640	18700	18720	18640	195
357	20231016	140500	1588499380	18700	18700	18700	18700	1
358	20231016	140400	1588480680	18720	18720	18720	18720	0
359	20231016	140300	1588480680	18720	18720	18720	18720	0
360	20231016	140200	1588480680	18720	18590	18720	18590	172
361	20231016	140100	1585261280	18580	18710	18720	18580	1600
362	20231016	140000	1555319340	18720	18650	18720	18650	520
363	20231016	135900	1545586210	18650	18650	18650	18650	12
364	20231016	135800	1545362410	18730	18730	18730	18650	11
365	20231016	135700	1545157020	18650	18690	18690	18650	48
366	20231016	135600	1544261020	18690	18690	18690	18690	2
367	20231016	135500	1544223640	18650	18650	18650	18650	26
368	20231016	135400	1543738740	18690	18670	18690	18670	50
369	20231016	135300	1542805220	18670	18670	18670	18670	1
370	20231016	135200	1542786550	18670	18670	18670	18670	1
371	20231016	135100	1542767880	18560	18560	18560	18560	40
372	20231016	135000	1542025480	18660	18660	18660	18660	188
373	20231016	134900	1538517400	18660	18660	18660	18660	20
374	20231016	134800	1538144200	18650	18650	18650	18650	194
375	20231016	134700	1534526100	18650	18650	18650	18650	0
376	20231016	134600	1534526100	18650	18650	18650	18650	102
377	20231016	134500	1532623800	18650	18650	18650	18650	0
378	20231016	134400	1532623800	18650	18650	18650	18650	1
379	20231016	134300	1532605150	18550	18550	18550	18550	35
380	20231016	134200	1531955900	18650	18650	18650	18650	0
381	20231016	134100	1531955900	18650	18650	18650	18650	51
382	20231016	134000	1531004750	18650	18650	18650	18650	100
383	20231016	133900	1529139750	18650	18650	18650	18650	1
384	20231016	133800	1529121100	18650	18650	18650	18650	1
385	20231016	133700	1529102450	18550	18590	18590	18550	415
386	20231016	133600	1521398580	18630	18640	18640	18630	1154
387	20231016	133500	1499897290	18650	18650	18660	18650	113
388	20231016	133400	1497789690	18650	18650	18650	18650	80
389	20231016	133300	1496297690	18670	18670	18670	18670	0
390	20231016	133200	1496297690	18670	18670	18670	18670	0
391	20231016	133100	1496297690	18670	18670	18670	18670	7
392	20231016	133000	1496167000	18670	18670	18670	18670	2
393	20231016	132900	1496129660	18650	18650	18650	18650	40
394	20231016	132800	1495383660	18660	18660	18660	18660	0
395	20231016	132700	1495383660	18660	18670	18670	18660	24
396	20231016	132600	1494935680	18670	18670	18670	18670	12
397	20231016	132500	1494711640	18670	18670	18670	18670	5
398	20231016	132400	1494618290	18630	18620	18630	18620	9084
399	20231016	132300	1325385530	18580	18580	18580	18580	0
400	20231016	132200	1325385530	18580	18580	18580	18580	0
401	20231016	132100	1325385530	18580	18580	18580	18580	9
402	20231016	132000	1325218310	18580	18580	18580	18580	300
403	20231016	131900	1319644310	18580	18580	18580	18580	7
404	20231016	131800	1319514250	18580	18590	18590	18580	60
405	20231016	131700	1318399430	18580	18620	18620	18580	1295
406	20231016	131600	1294317990	18610	18610	18610	18610	0
407	20231016	131500	1294317990	18610	18640	18640	18610	701
408	20231016	131400	1281269070	18630	18630	18630	18630	0
409	20231016	131300	1281269070	18630	18630	18630	18630	0
410	20231016	131200	1281269070	18630	18670	18670	18630	21
411	20231016	131100	1280877800	18670	18670	18670	18670	1
412	20231016	131000	1280859130	18670	18670	18670	18670	1
413	20231016	130900	1280840460	18670	18670	18670	18670	0
414	20231016	130800	1280840460	18670	18660	18670	18630	83
415	20231016	130700	1279292630	18660	18660	18660	18660	0
416	20231016	130600	1279292630	18660	18660	18660	18660	0
417	20231016	130500	1279292630	18660	18660	18660	18660	0
418	20231016	130400	1279292630	18660	18630	18660	18630	2753
419	20231016	130300	1227990690	18620	18600	18620	18600	715
420	20231016	130200	1214684100	18590	18590	18590	18590	0
421	20231016	130100	1214684100	18590	18590	18590	18590	61
422	20231016	130000	1213550110	18600	18600	18600	18600	1
423	20231016	125900	1213531510	18600	18600	18600	18590	438
424	20231016	125800	1205385910	18600	18600	18600	18600	121
425	20231016	125700	1203135310	18620	18620	18620	18620	0
426	20231016	125600	1203135310	18620	18590	18620	18590	240
427	20231016	125500	1198672060	18590	18590	18590	18590	15
428	20231016	125400	1198393210	18590	18590	18590	18590	0
429	20231016	125300	1198393210	18590	18590	18590	18590	1
430	20231016	125200	1198374620	18590	18620	18620	18590	22
431	20231016	125100	1197965490	18590	18590	18590	18590	0
432	20231016	125000	1197965490	18590	18590	18590	18590	50
433	20231016	124900	1197035990	18600	18600	18600	18600	37
434	20231016	124800	1196347790	18600	18510	18600	18510	179
435	20231016	124700	1193021090	18510	18470	18510	18470	7742
436	20231016	124600	1049991380	18460	18470	18470	18460	67
437	20231016	124500	1048754290	18470	18470	18470	18470	230
438	20231016	124400	1044506190	18460	18460	18460	18460	92
439	20231016	124300	1042807870	18460	18460	18460	18460	407
440	20231016	124200	1035294650	18460	18450	18460	18450	791
441	20231016	124100	1020700690	18450	18440	18450	18440	67
442	20231016	124000	1019464650	18450	18450	18450	18450	190
443	20231016	123900	1015959150	18450	18450	18450	18450	193
444	20231016	123800	1012398300	18450	18450	18450	18450	167
445	20231016	123700	1009317150	18450	18460	18460	18450	337
446	20231016	123600	1003097850	18460	18460	18460	18460	1
447	20231016	123500	1003079390	18460	18450	18460	18450	1001
448	20231016	123400	984602190	18450	18450	18450	18450	74
449	20231016	123300	983236890	18460	18500	18500	18460	2469
450	20231016	123200	937618620	18500	18500	18500	18500	265
451	20231016	123100	932716120	18500	18520	18520	18500	606
452	20231016	123000	921497430	18520	18520	18520	18520	0
453	20231016	122900	921497430	18520	18520	18520	18520	10
454	20231016	122800	921312230	18520	18550	18550	18520	550
455	20231016	122700	911110750	18550	18530	18550	18530	34
456	20231016	122600	910480240	18550	18550	18550	18550	0
457	20231016	122500	910480240	18550	18550	18550	18550	0
458	20231016	122400	910480240	18550	18570	18570	18550	221
459	20231016	122300	906376690	18570	18570	18570	18570	1
460	20231016	122200	906358120	18550	18550	18550	18550	0
461	20231016	122100	906358120	18550	18550	18550	18550	0
462	20231016	122000	906358120	18550	18550	18550	18550	54
463	20231016	121900	905356420	18550	18520	18550	18520	800
464	20231016	121800	890525350	18500	18500	18500	18500	50
465	20231016	121700	889600350	18500	18520	18520	18500	12
466	20231016	121600	889378330	18500	18500	18500	18500	140
467	20231016	121500	886788330	18520	18520	18520	18520	55
468	20231016	121400	885769730	18520	18520	18520	18500	77
469	20231016	121300	884344090	18500	18500	18500	18500	79
470	20231016	121200	882882590	18500	18510	18510	18500	288
471	20231016	121100	877554440	18520	18520	18520	18520	0
472	20231016	121000	877554440	18520	18520	18520	18520	1
473	20231016	120900	877535920	18520	18520	18520	18520	0
474	20231016	120800	877535920	18520	18510	18520	18500	144
475	20231016	120700	874870620	18500	18500	18500	18500	2
476	20231016	120600	874833620	18500	18500	18500	18500	120
477	20231016	120500	872613620	18520	18500	18520	18500	350
478	20231016	120400	866137240	18510	18490	18510	18490	123
479	20231016	120300	863862950	18490	18490	18490	18490	40
480	20231016	120200	863123350	18500	18500	18500	18500	7
481	20231016	120100	862993850	18500	18510	18510	18500	73
482	20231016	120000	861642750	18510	18510	18510	18510	100
483	20231016	115900	859791750	18500	18500	18500	18500	90
484	20231016	115800	858126750	18510	18500	18510	18500	133
485	20231016	115700	855666240	18510	18500	18520	18500	541
486	20231016	115600	845657320	18500	18530	18530	18500	1217
487	20231016	115500	823131340	18530	18570	18570	18530	818
488	20231016	115400	807957180	18570	18570	18570	18570	44
489	20231016	115300	807140100	18570	18570	18570	18570	211
490	20231016	115200	803221830	18590	18570	18620	18570	1611
491	20231016	115100	773295660	18570	18580	18580	18570	1825
492	20231016	115000	739396660	18580	18590	18590	18580	258
493	20231016	114900	734601770	18580	18600	18600	18580	254
494	20231016	114800	729881040	18620	18620	18620	18620	1
495	20231016	114700	729862420	18590	18590	18590	18590	138
496	20231016	114600	727297000	18590	18590	18590	18590	0
497	20231016	114500	727297000	18590	18600	18600	18590	152
498	20231016	114400	724471200	18590	18610	18610	18590	809
499	20231016	114300	709429870	18630	18630	18630	18630	30
500	20231016	114200	708870970	18610	18610	18610	18610	0
501	20231016	114100	708870970	18610	18610	18610	18610	21
502	20231016	114000	708480160	18610	18630	18630	18610	2
503	20231016	113900	708442920	18610	18610	18610	18610	16
504	20231016	113800	708145160	18610	18610	18610	18610	0
505	20231016	113700	708145160	18610	18610	18610	18610	18
506	20231016	113600	707810180	18630	18630	18630	18630	0
507	20231016	113500	707810180	18630	18630	18630	18630	51
508	20231016	113400	706860050	18630	18630	18630	18630	126
509	20231016	113300	704512670	18630	18630	18630	18630	1
510	20231016	113200	704494040	18590	18620	18620	18590	105
511	20231016	113100	702541010	18620	18620	18620	18620	0
512	20231016	113000	702541010	18620	18610	18620	18600	514
513	20231016	112900	692980180	18630	18630	18630	18630	7
514	20231016	112800	692849770	18610	18610	18610	18610	0
515	20231016	112700	692849770	18610	18610	18610	18610	0
516	20231016	112600	692849770	18610	18610	18610	18610	55
517	20231016	112500	691826220	18610	18600	18610	18600	31
518	20231016	112400	691249610	18600	18590	18600	18590	195
519	20231016	112300	687623610	18600	18620	18620	18590	712
520	20231016	112200	674380350	18610	18610	18610	18610	6
521	20231016	112100	674268690	18610	18610	18610	18610	115
522	20231016	112000	672128540	18620	18620	18620	18620	51
523	20231016	111900	671178920	18640	18600	18640	18600	262
524	20231016	111800	666303240	18600	18610	18610	18600	540
525	20231016	111700	656258300	18610	18610	18610	18610	211
526	20231016	111600	652331590	18640	18640	18640	18610	818
527	20231016	111500	637084100	18650	18650	18650	18640	14
528	20231016	111400	636823030	18650	18650	18650	18650	1
529	20231016	111300	636804380	18670	18670	18670	18670	1
530	20231016	111200	636785710	18600	18640	18670	18600	624
531	20231016	111100	625170400	18670	18670	18670	18670	1
532	20231016	111000	625151730	18670	18640	18670	18640	71
533	20231016	110900	623828260	18680	18680	18680	18680	1
534	20231016	110800	623809580	18680	18690	18690	18620	284
535	20231016	110700	618518280	18690	18650	18690	18650	51
536	20231016	110600	617567090	18650	18690	18690	18650	3
537	20231016	110500	617511100	18700	18650	18700	18620	46
538	20231016	110400	616654470	18650	18640	18650	18630	138
539	20231016	110300	614082150	18650	18670	18670	18650	483
540	20231016	110200	605072110	18670	18690	18690	18670	224
541	20231016	110100	600889950	18690	18690	18690	18690	10
542	20231016	110000	600703050	18670	18670	18670	18670	0
543	20231016	105900	600703050	18670	18680	18680	18670	549
544	20231016	105800	590452840	18670	18670	18670	18670	0
545	20231016	105700	590452840	18670	18680	18680	18670	481
546	20231016	105600	581472270	18730	18730	18730	18730	2
547	20231016	105500	581434810	18670	18670	18740	18670	1060
548	20231016	105400	561644540	18670	18690	18700	18670	805
549	20231016	105300	546602130	18690	18690	18690	18690	0
550	20231016	105200	546602130	18690	18700	18700	18690	46
551	20231016	105100	545742360	18700	18720	18740	18690	1062
552	20231016	105000	525882430	18740	18710	18740	18710	72
553	20231016	104900	524535280	18710	18700	18710	18700	22
554	20231016	104800	524123830	18740	18740	18740	18740	1
555	20231016	104700	524105090	18750	18720	18750	18710	526
556	20231016	104600	514262490	18720	18720	18720	18720	309
557	20231016	104500	508478010	18720	18720	18750	18720	389
558	20231016	104400	501195900	18720	18720	18720	18720	0
559	20231016	104300	501195900	18720	18750	18750	18720	3982
560	20231016	104200	426581010	18760	18770	18770	18760	3
561	20231016	104100	426524720	18770	18770	18770	18770	1
562	20231016	104000	426505950	18750	18750	18750	18750	1
563	20231016	103900	426487200	18770	18740	18770	18740	15
564	20231016	103800	426206070	18740	18740	18740	18740	31
565	20231016	103700	425625130	18740	18740	18740	18720	350
566	20231016	103600	419071730	18740	18760	18760	18730	828
567	20231016	103500	403549330	18760	18800	18800	18760	254
568	20231016	103400	398781670	18800	18800	18800	18800	1
569	20231016	103300	398762870	18770	18770	18770	18770	0
570	20231016	103200	398762870	18770	18800	18800	18770	15
571	20231016	103100	398481170	18800	18800	18800	18800	120
572	20231016	103000	396225170	18800	18780	18800	18760	841
573	20231016	102900	380439910	18800	18800	18800	18800	0
574	20231016	102800	380439910	18800	18800	18800	18800	32
575	20231016	102700	379838310	18800	18780	18800	18780	34
576	20231016	102600	379199770	18780	18790	18790	18780	80
577	20231016	102500	377697100	18790	18800	18800	18780	915
578	20231016	102400	360495800	18810	18820	18820	18810	322
579	20231016	102300	354438940	18830	18830	18830	18830	11
580	20231016	102200	354231810	18880	18880	18880	18880	0
581	20231016	102100	354231810	18880	18880	18880	18880	11
582	20231016	102000	354024130	18900	18890	18900	18890	4
583	20231016	101900	353948560	18890	18890	18890	18890	233
584	20231016	101800	349547190	18820	18820	18820	18820	32
585	20231016	101700	348944950	18890	18890	18890	18890	1
586	20231016	101600	348926060	18810	18810	18810	18810	0
587	20231016	101500	348926060	18810	18820	18820	18810	100
588	20231016	101400	347044590	18940	18940	18940	18940	0
589	20231016	101300	347044590	18940	18940	18940	18940	1
590	20231016	101200	347025650	18820	18840	18840	18820	100
591	20231016	101100	345143470	18840	18830	18840	18830	137
592	20231016	101000	342562890	18840	18840	18840	18840	8
593	20231016	100900	342412170	18840	18840	18840	18840	5
594	20231016	100800	342317970	18860	18860	18860	18860	0
595	20231016	100700	342317970	18860	18860	18860	18860	15
596	20231016	100600	342035070	18860	18860	18860	18860	50
597	20231016	100500	341092070	18860	18860	18860	18860	0
598	20231016	100400	341092070	18860	18810	18860	18810	56
599	20231016	100300	340038660	18810	18810	18810	18810	17
600	20231016	100200	339718890	18860	18860	18860	18860	0
601	20231016	100100	339718890	18860	18810	18860	18810	4
602	20231016	100000	339643600	18860	18860	18860	18860	0
603	20231016	095900	339643600	18860	18830	18860	18800	35
604	20231016	095800	338985360	18800	18860	18860	18800	582
605	20231016	095700	328032300	18830	18830	18830	18830	0
606	20231016	095600	328032300	18830	18840	18850	18830	913
607	20231016	095500	310831180	18840	18840	18840	18840	9
608	20231016	095400	310661620	18840	18840	18840	18840	4
609	20231016	095300	310586260	18800	18800	18800	18800	12
610	20231016	095200	310360660	18800	18800	18800	18800	66
611	20231016	095100	309119860	18840	18840	18840	18840	68
612	20231016	095000	307838740	18800	18800	18800	18800	510
613	20231016	094900	298250740	18780	18770	18780	18770	52
614	20231016	094800	297274680	18760	18770	18770	18760	409
615	20231016	094700	289600280	18780	18790	18790	18780	325
616	20231016	094600	283496270	18800	18790	18800	18790	31
617	20231016	094500	282913770	18790	18820	18820	18790	1383
618	20231016	094400	256896580	18840	18820	18840	18820	123
619	20231016	094300	254581580	18840	18840	18860	18840	220
620	20231016	094200	250436640	18850	18850	18850	18840	202
621	20231016	094100	246628950	18850	18840	18870	18840	24
622	20231016	094000	246176480	18840	18880	18880	18840	5
623	20231016	093900	246082200	18820	18910	18960	18820	654
624	20231016	093800	233743850	18910	18910	18910	18910	0
625	20231016	093700	233743850	18910	18970	18970	18910	5
626	20231016	093600	233649180	18950	18930	19000	18930	764
627	20231016	093500	219166140	18980	18930	18980	18930	19
628	20231016	093400	218805670	18980	18890	18980	18890	6
629	20231016	093300	218692060	18990	18990	18990	18990	311
630	20231016	093200	212786170	19000	18860	19000	18860	1073
631	20231016	093100	192487390	18900	18860	18900	18860	536
632	20231016	093000	182362000	18840	18830	18840	18830	4
633	20231016	092900	182286670	18830	18830	18830	18830	0
634	20231016	092800	182286670	18830	18830	18870	18830	14
635	20231016	092700	182023010	18830	18870	18870	18830	24
636	20231016	092600	181571050	18870	18870	18870	18810	203
637	20231016	092500	177752440	18860	18810	18860	18810	727
638	20231016	092400	164076220	18810	18880	18880	18810	890
639	20231016	092300	147294270	18880	18910	18910	18880	5
640	20231016	092200	147199810	18850	18860	18860	18850	33
641	20231016	092100	146577660	18860	18870	18930	18860	196
642	20231016	092000	142879560	18870	18870	18870	18870	1
643	20231016	091900	142860690	18880	18880	18930	18870	372
644	20231016	091800	135836850	18870	18880	18930	18870	33
645	20231016	091700	135213320	18940	18850	18940	18850	923
646	20231016	091600	117782850	18850	18850	18850	18850	187
647	20231016	091500	114257900	18840	18840	18850	18840	8
648	20231016	091400	114107150	18880	18880	18880	18880	6
649	20231016	091300	113993870	18770	18840	18840	18760	347
650	20231016	091200	107473030	18830	18830	18830	18830	50
651	20231016	091100	106531530	18820	18800	18820	18800	224
652	20231016	091000	102317260	18750	18820	18820	18750	282
653	20231016	090900	97013230	18750	18810	18810	18720	974
654	20231016	090800	78752760	18810	18790	18890	18790	134
655	20231016	090700	76222870	18890	18880	18890	18880	95
656	20231016	090600	74428330	18760	18890	18890	18740	154
657	20231016	090500	71541210	18740	18690	18740	18690	344
658	20231016	090400	65100380	18670	18690	18690	18660	380
659	20231016	090300	58001330	18740	18730	18740	18660	1441
660	20231016	090200	31040770	18740	18830	18830	18740	1005
661	20231016	090100	12148890	18820	18820	18820	18820	12
662	20231016	090000	11923050	18820	18820	18830	18820	581