KissMeData/263720/min/candle-20231026.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231026	203000	670644150	17730	17730	17730	17730	482
3	20231026	202900	670644150	17730	17730	17730	17730	0
4	20231026	202800	670644150	17730	17730	17730	17730	0
5	20231026	202700	670644150	17730	17730	17730	17730	0
6	20231026	202600	670644150	17730	17730	17730	17730	0
7	20231026	202500	670644150	17730	17730	17730	17730	0
8	20231026	202400	670644150	17730	17730	17730	17730	0
9	20231026	202300	670644150	17730	17730	17730	17730	0
10	20231026	202200	670644150	17730	17730	17730	17730	0
11	20231026	202100	670644150	17730	17730	17730	17730	0
12	20231026	202000	670644150	17730	17730	17730	17730	0
13	20231026	201900	670644150	17730	17730	17730	17730	0
14	20231026	201800	670644150	17730	17730	17730	17730	0
15	20231026	201700	670644150	17730	17730	17730	17730	0
16	20231026	201600	670644150	17730	17730	17730	17730	0
17	20231026	201500	670644150	17730	17730	17730	17730	0
18	20231026	201400	670644150	17730	17730	17730	17730	0
19	20231026	201300	670644150	17730	17730	17730	17730	0
20	20231026	201200	670644150	17730	17730	17730	17730	0
21	20231026	201100	670644150	17730	17730	17730	17730	0
22	20231026	201000	670644150	17730	17730	17730	17730	0
23	20231026	200900	670644150	17730	17730	17730	17730	0
24	20231026	200800	670644150	17730	17730	17730	17730	0
25	20231026	200700	670644150	17730	17730	17730	17730	0
26	20231026	200600	670644150	17730	17730	17730	17730	0
27	20231026	200500	670644150	17730	17730	17730	17730	0
28	20231026	200400	670644150	17730	17730	17730	17730	0
29	20231026	200300	670644150	17730	17730	17730	17730	0
30	20231026	200200	670644150	17730	17730	17730	17730	0
31	20231026	200100	670644150	17730	17730	17730	17730	0
32	20231026	200000	670644150	17730	17730	17730	17730	482
33	20231026	195900	670644150	17730	17730	17730	17730	0
34	20231026	195800	670644150	17730	17730	17730	17730	0
35	20231026	195700	670644150	17730	17730	17730	17730	0
36	20231026	195600	670644150	17730	17730	17730	17730	0
37	20231026	195500	670644150	17730	17730	17730	17730	0
38	20231026	195400	670644150	17730	17730	17730	17730	0
39	20231026	195300	670644150	17730	17730	17730	17730	0
40	20231026	195200	670644150	17730	17730	17730	17730	0
41	20231026	195100	670644150	17730	17730	17730	17730	0
42	20231026	195000	670644150	17730	17730	17730	17730	0
43	20231026	194900	670644150	17730	17730	17730	17730	0
44	20231026	194800	670644150	17730	17730	17730	17730	0
45	20231026	194700	670644150	17730	17730	17730	17730	0
46	20231026	194600	670644150	17730	17730	17730	17730	0
47	20231026	194500	670644150	17730	17730	17730	17730	0
48	20231026	194400	670644150	17730	17730	17730	17730	0
49	20231026	194300	670644150	17730	17730	17730	17730	0
50	20231026	194200	670644150	17730	17730	17730	17730	0
51	20231026	194100	670644150	17730	17730	17730	17730	0
52	20231026	194000	670644150	17730	17730	17730	17730	0
53	20231026	193900	670644150	17730	17730	17730	17730	0
54	20231026	193800	670644150	17730	17730	17730	17730	0
55	20231026	193700	670644150	17730	17730	17730	17730	0
56	20231026	193600	670644150	17730	17730	17730	17730	0
57	20231026	193500	670644150	17730	17730	17730	17730	0
58	20231026	193400	670644150	17730	17730	17730	17730	0
59	20231026	193300	670644150	17730	17730	17730	17730	0
60	20231026	193200	670644150	17730	17730	17730	17730	0
61	20231026	193100	670644150	17730	17730	17730	17730	0
62	20231026	193000	670644150	17730	17730	17730	17730	482
63	20231026	192900	670644150	17730	17730	17730	17730	0
64	20231026	192800	670644150	17730	17730	17730	17730	0
65	20231026	192700	670644150	17730	17730	17730	17730	0
66	20231026	192600	670644150	17730	17730	17730	17730	0
67	20231026	192500	670644150	17730	17730	17730	17730	0
68	20231026	192400	670644150	17730	17730	17730	17730	0
69	20231026	192300	670644150	17730	17730	17730	17730	0
70	20231026	192200	670644150	17730	17730	17730	17730	0
71	20231026	192100	670644150	17730	17730	17730	17730	0
72	20231026	192000	670644150	17730	17730	17730	17730	0
73	20231026	191900	670644150	17730	17730	17730	17730	0
74	20231026	191800	670644150	17730	17730	17730	17730	0
75	20231026	191700	670644150	17730	17730	17730	17730	0
76	20231026	191600	670644150	17730	17730	17730	17730	0
77	20231026	191500	670644150	17730	17730	17730	17730	0
78	20231026	191400	670644150	17730	17730	17730	17730	0
79	20231026	191300	670644150	17730	17730	17730	17730	0
80	20231026	191200	670644150	17730	17730	17730	17730	0
81	20231026	191100	670644150	17730	17730	17730	17730	0
82	20231026	191000	670644150	17730	17730	17730	17730	0
83	20231026	190900	670644150	17730	17730	17730	17730	0
84	20231026	190800	670644150	17730	17730	17730	17730	0
85	20231026	190700	670644150	17730	17730	17730	17730	0
86	20231026	190600	670644150	17730	17730	17730	17730	0
87	20231026	190500	670644150	17730	17730	17730	17730	0
88	20231026	190400	670644150	17730	17730	17730	17730	0
89	20231026	190300	670644150	17730	17730	17730	17730	0
90	20231026	190200	670644150	17730	17730	17730	17730	0
91	20231026	190100	670644150	17730	17730	17730	17730	0
92	20231026	190000	670644150	17730	17730	17730	17730	482
93	20231026	185900	670644150	17730	17730	17730	17730	0
94	20231026	185800	670644150	17730	17730	17730	17730	0
95	20231026	185700	670644150	17730	17730	17730	17730	0
96	20231026	185600	670644150	17730	17730	17730	17730	0
97	20231026	185500	670644150	17730	17730	17730	17730	0
98	20231026	185400	670644150	17730	17730	17730	17730	0
99	20231026	185300	670644150	17730	17730	17730	17730	0
100	20231026	185200	670644150	17730	17730	17730	17730	0
101	20231026	185100	670644150	17730	17730	17730	17730	0
102	20231026	185000	670644150	17730	17730	17730	17730	0
103	20231026	184900	670644150	17730	17730	17730	17730	0
104	20231026	184800	670644150	17730	17730	17730	17730	0
105	20231026	184700	670644150	17730	17730	17730	17730	0
106	20231026	184600	670644150	17730	17730	17730	17730	0
107	20231026	184500	670644150	17730	17730	17730	17730	0
108	20231026	184400	670644150	17730	17730	17730	17730	0
109	20231026	184300	670644150	17730	17730	17730	17730	0
110	20231026	184200	670644150	17730	17730	17730	17730	0
111	20231026	184100	670644150	17730	17730	17730	17730	0
112	20231026	184000	670644150	17730	17730	17730	17730	0
113	20231026	183900	670644150	17730	17730	17730	17730	0
114	20231026	183800	670644150	17730	17730	17730	17730	0
115	20231026	183700	670644150	17730	17730	17730	17730	0
116	20231026	183600	670644150	17730	17730	17730	17730	0
117	20231026	183500	670644150	17730	17730	17730	17730	0
118	20231026	183400	670644150	17730	17730	17730	17730	0
119	20231026	183300	670644150	17730	17730	17730	17730	0
120	20231026	183200	670644150	17730	17730	17730	17730	0
121	20231026	183100	670644150	17730	17730	17730	17730	0
122	20231026	183000	670644150	17730	17730	17730	17730	482
123	20231026	182900	670644150	17730	17730	17730	17730	0
124	20231026	182800	670644150	17730	17730	17730	17730	0
125	20231026	182700	670644150	17730	17730	17730	17730	0
126	20231026	182600	670644150	17730	17730	17730	17730	0
127	20231026	182500	670644150	17730	17730	17730	17730	0
128	20231026	182400	670644150	17730	17730	17730	17730	0
129	20231026	182300	670644150	17730	17730	17730	17730	0
130	20231026	182200	670644150	17730	17730	17730	17730	0
131	20231026	182100	670644150	17730	17730	17730	17730	0
132	20231026	182000	670644150	17730	17730	17730	17730	0
133	20231026	181900	670644150	17730	17730	17730	17730	0
134	20231026	181800	670644150	17730	17730	17730	17730	0
135	20231026	181700	670644150	17730	17730	17730	17730	0
136	20231026	181600	670644150	17730	17730	17730	17730	0
137	20231026	181500	670644150	17730	17730	17730	17730	0
138	20231026	181400	670644150	17730	17730	17730	17730	0
139	20231026	181300	670644150	17730	17730	17730	17730	0
140	20231026	181200	670644150	17730	17730	17730	17730	0
141	20231026	181100	670644150	17730	17730	17730	17730	0
142	20231026	181000	670644150	17730	17730	17730	17730	0
143	20231026	180900	670644150	17730	17730	17730	17730	0
144	20231026	180800	670644150	17730	17730	17730	17730	0
145	20231026	180700	670644150	17730	17730	17730	17730	0
146	20231026	180600	670644150	17730	17730	17730	17730	0
147	20231026	180500	670644150	17730	17730	17730	17730	0
148	20231026	180400	670644150	17730	17730	17730	17730	0
149	20231026	180300	670644150	17730	17730	17730	17730	0
150	20231026	180200	670644150	17730	17730	17730	17730	0
151	20231026	180100	670644150	17730	17730	17730	17730	0
152	20231026	180000	670644150	17730	17730	17730	17730	482
153	20231026	175900	670644150	17730	17730	17730	17730	0
154	20231026	175800	670644150	17730	17730	17730	17730	0
155	20231026	175700	670644150	17730	17730	17730	17730	0
156	20231026	175600	670644150	17730	17730	17730	17730	0
157	20231026	175500	670644150	17730	17730	17730	17730	0
158	20231026	175400	670644150	17730	17730	17730	17730	0
159	20231026	175300	670644150	17730	17730	17730	17730	0
160	20231026	175200	670644150	17730	17730	17730	17730	0
161	20231026	175100	670644150	17730	17730	17730	17730	0
162	20231026	175000	670644150	17730	17730	17730	17730	0
163	20231026	174900	670644150	17730	17730	17730	17730	0
164	20231026	174800	670644150	17730	17730	17730	17730	0
165	20231026	174700	670644150	17730	17730	17730	17730	0
166	20231026	174600	670644150	17730	17730	17730	17730	0
167	20231026	174500	670644150	17730	17730	17730	17730	0
168	20231026	174400	670644150	17730	17730	17730	17730	0
169	20231026	174300	670644150	17730	17730	17730	17730	0
170	20231026	174200	670644150	17730	17730	17730	17730	0
171	20231026	174100	670644150	17730	17730	17730	17730	0
172	20231026	174000	670644150	17730	17730	17730	17730	0
173	20231026	173900	670644150	17730	17730	17730	17730	0
174	20231026	173800	670644150	17730	17730	17730	17730	0
175	20231026	173700	670644150	17730	17730	17730	17730	0
176	20231026	173600	670644150	17730	17730	17730	17730	0
177	20231026	173500	670644150	17730	17730	17730	17730	0
178	20231026	173400	670644150	17730	17730	17730	17730	0
179	20231026	173300	670644150	17730	17730	17730	17730	0
180	20231026	173200	670644150	17730	17730	17730	17730	0
181	20231026	173100	670644150	17730	17730	17730	17730	0
182	20231026	173000	670644150	17730	17730	17730	17730	482
183	20231026	172900	670644150	17730	17730	17730	17730	0
184	20231026	172800	670644150	17730	17730	17730	17730	0
185	20231026	172700	670644150	17730	17730	17730	17730	0
186	20231026	172600	670644150	17730	17730	17730	17730	0
187	20231026	172500	670644150	17730	17730	17730	17730	0
188	20231026	172400	670644150	17730	17730	17730	17730	0
189	20231026	172300	670644150	17730	17730	17730	17730	0
190	20231026	172200	670644150	17730	17730	17730	17730	0
191	20231026	172100	670644150	17730	17730	17730	17730	0
192	20231026	172000	670644150	17730	17730	17730	17730	0
193	20231026	171900	670644150	17730	17730	17730	17730	0
194	20231026	171800	670644150	17730	17730	17730	17730	0
195	20231026	171700	670644150	17730	17730	17730	17730	0
196	20231026	171600	670644150	17730	17730	17730	17730	0
197	20231026	171500	670644150	17730	17730	17730	17730	0
198	20231026	171400	670644150	17730	17730	17730	17730	0
199	20231026	171300	670644150	17730	17730	17730	17730	0
200	20231026	171200	670644150	17730	17730	17730	17730	0
201	20231026	171100	670644150	17730	17730	17730	17730	0
202	20231026	171000	670644150	17730	17730	17730	17730	0
203	20231026	170900	670644150	17730	17730	17730	17730	0
204	20231026	170800	670644150	17730	17730	17730	17730	0
205	20231026	170700	670644150	17730	17730	17730	17730	0
206	20231026	170600	670644150	17730	17730	17730	17730	0
207	20231026	170500	670644150	17730	17730	17730	17730	0
208	20231026	170400	670644150	17730	17730	17730	17730	0
209	20231026	170300	670644150	17730	17730	17730	17730	0
210	20231026	170200	670644150	17730	17730	17730	17730	0
211	20231026	170100	670644150	17730	17730	17730	17730	0
212	20231026	170000	670644150	17730	17730	17730	17730	482
213	20231026	165900	670644150	17730	17730	17730	17730	0
214	20231026	165800	670644150	17730	17730	17730	17730	0
215	20231026	165700	670644150	17730	17730	17730	17730	0
216	20231026	165600	670644150	17730	17730	17730	17730	0
217	20231026	165500	670644150	17730	17730	17730	17730	0
218	20231026	165400	670644150	17730	17730	17730	17730	0
219	20231026	165300	670644150	17730	17730	17730	17730	0
220	20231026	165200	670644150	17730	17730	17730	17730	0
221	20231026	165100	670644150	17730	17730	17730	17730	0
222	20231026	165000	670644150	17730	17730	17730	17730	0
223	20231026	164900	670644150	17730	17730	17730	17730	0
224	20231026	164800	670644150	17730	17730	17730	17730	0
225	20231026	164700	670644150	17730	17730	17730	17730	0
226	20231026	164600	670644150	17730	17730	17730	17730	0
227	20231026	164500	670644150	17730	17730	17730	17730	0
228	20231026	164400	670644150	17730	17730	17730	17730	0
229	20231026	164300	670644150	17730	17730	17730	17730	0
230	20231026	164200	670644150	17730	17730	17730	17730	0
231	20231026	164100	670644150	17730	17730	17730	17730	0
232	20231026	164000	670644150	17730	17730	17730	17730	0
233	20231026	163900	670644150	17730	17730	17730	17730	0
234	20231026	163800	670644150	17730	17730	17730	17730	0
235	20231026	163700	670644150	17730	17730	17730	17730	0
236	20231026	163600	670644150	17730	17730	17730	17730	0
237	20231026	163500	670644150	17730	17730	17730	17730	0
238	20231026	163400	670644150	17730	17730	17730	17730	0
239	20231026	163300	670644150	17730	17730	17730	17730	0
240	20231026	163200	670644150	17730	17730	17730	17730	0
241	20231026	163100	670644150	17730	17730	17730	17730	0
242	20231026	163000	670644150	17730	17730	17730	17730	482
243	20231026	162900	670644150	17730	17730	17730	17730	0
244	20231026	162800	670644150	17730	17730	17730	17730	0
245	20231026	162700	670644150	17730	17730	17730	17730	0
246	20231026	162600	670644150	17730	17730	17730	17730	0
247	20231026	162500	670644150	17730	17730	17730	17730	0
248	20231026	162400	670644150	17730	17730	17730	17730	0
249	20231026	162300	670644150	17730	17730	17730	17730	0
250	20231026	162200	670644150	17730	17730	17730	17730	0
251	20231026	162100	670644150	17730	17730	17730	17730	0
252	20231026	162000	670644150	17730	17730	17730	17730	0
253	20231026	161900	670644150	17730	17730	17730	17730	0
254	20231026	161800	670644150	17730	17730	17730	17730	0
255	20231026	161700	670644150	17730	17730	17730	17730	0
256	20231026	161600	670644150	17730	17730	17730	17730	0
257	20231026	161500	670644150	17730	17730	17730	17730	0
258	20231026	161400	670644150	17730	17730	17730	17730	0
259	20231026	161300	670644150	17730	17730	17730	17730	0
260	20231026	161200	670644150	17730	17730	17730	17730	0
261	20231026	161100	670644150	17730	17730	17730	17730	0
262	20231026	161000	670644150	17730	17730	17730	17730	0
263	20231026	160900	670644150	17730	17730	17730	17730	0
264	20231026	160800	670644150	17730	17730	17730	17730	0
265	20231026	160700	670644150	17730	17730	17730	17730	0
266	20231026	160600	670644150	17730	17730	17730	17730	0
267	20231026	160500	670644150	17730	17730	17730	17730	0
268	20231026	160400	670644150	17730	17730	17730	17730	0
269	20231026	160300	670644150	17730	17730	17730	17730	0
270	20231026	160200	670644150	17730	17730	17730	17730	0
271	20231026	160100	670644150	17730	17730	17730	17730	0
272	20231026	160000	670644150	17730	17730	17730	17730	482
273	20231026	155900	670644150	17730	17730	17730	17730	0
274	20231026	155800	670644150	17730	17730	17730	17730	0
275	20231026	155700	670644150	17730	17730	17730	17730	0
276	20231026	155600	670644150	17730	17730	17730	17730	0
277	20231026	155500	670644150	17730	17730	17730	17730	0
278	20231026	155400	670644150	17730	17730	17730	17730	0
279	20231026	155300	670644150	17730	17730	17730	17730	0
280	20231026	155200	670644150	17730	17730	17730	17730	0
281	20231026	155100	670644150	17730	17730	17730	17730	0
282	20231026	155000	670644150	17730	17730	17730	17730	0
283	20231026	154900	670644150	17730	17730	17730	17730	0
284	20231026	154800	670644150	17730	17730	17730	17730	0
285	20231026	154700	670644150	17730	17730	17730	17730	0
286	20231026	154600	670644150	17730	17730	17730	17730	0
287	20231026	154500	670644150	17730	17730	17730	17730	0
288	20231026	154400	670644150	17730	17730	17730	17730	0
289	20231026	154300	670644150	17730	17730	17730	17730	0
290	20231026	154200	670644150	17730	17730	17730	17730	0
291	20231026	154100	670644150	17730	17730	17730	17730	0
292	20231026	154000	670644150	17730	17730	17730	17730	0
293	20231026	153900	670644150	17730	17730	17730	17730	0
294	20231026	153800	670644150	17730	17730	17730	17730	0
295	20231026	153700	670644150	17730	17730	17730	17730	0
296	20231026	153600	670644150	17730	17730	17730	17730	0
297	20231026	153500	670644150	17730	17730	17730	17730	0
298	20231026	153400	670644150	17730	17730	17730	17730	0
299	20231026	153300	670644150	17730	17730	17730	17730	0
300	20231026	153200	670644150	17730	17730	17730	17730	0
301	20231026	153100	670644150	17730	17730	17730	17730	0
302	20231026	153000	670644150	17730	17730	17730	17730	964
303	20231026	152900	662098290	17720	17720	17720	17720	0
304	20231026	152800	662098290	17720	17720	17720	17720	0
305	20231026	152700	662098290	17720	17720	17720	17720	0
306	20231026	152600	662098290	17720	17720	17720	17720	0
307	20231026	152500	662098290	17720	17720	17720	17720	0
308	20231026	152400	662098290	17720	17720	17720	17720	0
309	20231026	152300	662098290	17720	17720	17720	17720	0
310	20231026	152200	662098290	17720	17720	17720	17720	0
311	20231026	152100	662098290	17720	17720	17720	17720	0
312	20231026	152000	662098290	17720	17720	17720	17720	0
313	20231026	151900	662098290	17720	17700	17720	17700	74
314	20231026	151800	660788070	17660	17670	17690	17650	484
315	20231026	151700	652237620	17650	17670	17790	17620	3074
316	20231026	151600	598011760	17660	17710	17710	17660	559
317	20231026	151500	588126080	17710	17700	17710	17700	41
318	20231026	151400	587400370	17690	17710	17710	17690	267
319	20231026	151300	582674730	17750	17770	17780	17710	1006
320	20231026	151200	564819580	17770	17780	17780	17770	481
321	20231026	151100	556271410	17770	17790	17790	17770	175
322	20231026	151000	553160450	17780	17780	17780	17780	16
323	20231026	150900	552875970	17780	17790	17790	17780	37
324	20231026	150800	552217780	17790	17800	17800	17790	588
325	20231026	150700	541751850	17810	17810	17810	17800	54
326	20231026	150600	540790140	17810	17810	17810	17810	11
327	20231026	150500	540594230	17800	17800	17810	17800	110
328	20231026	150400	538636030	17800	17810	17810	17800	1903
329	20231026	150300	504757130	17810	17810	17810	17810	10
330	20231026	150200	504579030	17830	17830	17840	17830	160
331	20231026	150100	501724690	17830	17830	17830	17830	34
332	20231026	150000	501118470	17830	17830	17830	17830	10
333	20231026	145900	500940170	17810	17830	17830	17810	238
334	20231026	145800	496700050	17840	17840	17840	17840	55
335	20231026	145700	495718850	17830	17830	17830	17830	8
336	20231026	145600	495576210	17840	17840	17840	17840	165
337	20231026	145500	492632610	17820	17820	17820	17820	0
338	20231026	145400	492632610	17820	17820	17820	17820	0
339	20231026	145300	492632610	17820	17830	17830	17820	32
340	20231026	145200	492062150	17830	17830	17830	17830	100
341	20231026	145100	490279150	17830	17830	17830	17830	69
342	20231026	145000	489048880	17830	17830	17830	17830	1
343	20231026	144900	489031050	17810	17810	17810	17810	5
344	20231026	144800	488942000	17820	17820	17820	17820	1090
345	20231026	144700	469518200	17860	17860	17860	17860	0
346	20231026	144600	469518200	17860	17860	17860	17860	0
347	20231026	144500	469518200	17860	17860	17860	17860	1
348	20231026	144400	469500340	17820	17820	17820	17820	0
349	20231026	144300	469500340	17820	17820	17820	17820	1
350	20231026	144200	469482520	17820	17820	17820	17820	0
351	20231026	144100	469482520	17820	17820	17820	17820	0
352	20231026	144000	469482520	17820	17820	17820	17820	0
353	20231026	143900	469482520	17820	17820	17820	17820	1
354	20231026	143800	469464700	17870	17850	17870	17850	639
355	20231026	143700	458058530	17840	17850	17850	17840	66
356	20231026	143600	456880930	17850	17840	17850	17840	30
357	20231026	143500	456345690	17850	17850	17850	17850	0
358	20231026	143400	456345690	17850	17850	17850	17850	1
359	20231026	143300	456327840	17870	17870	17870	17870	0
360	20231026	143200	456327840	17870	17870	17870	17870	0
361	20231026	143100	456327840	17870	17870	17870	17870	0
362	20231026	143000	456327840	17870	17870	17870	17870	0
363	20231026	142900	456327840	17870	17870	17870	17870	3
364	20231026	142800	456274230	17870	17870	17870	17870	19
365	20231026	142700	455934700	17870	17870	17870	17870	0
366	20231026	142600	455934700	17870	17840	17870	17840	207
367	20231026	142500	452239280	17820	17820	17820	17820	1
368	20231026	142400	452221460	17820	17840	17840	17820	31
369	20231026	142300	451669020	17820	17830	17830	17820	86
370	20231026	142200	450136330	17830	17830	17830	17830	95
371	20231026	142100	448442480	17830	17830	17830	17830	1
372	20231026	142000	448424650	17830	17840	17850	17830	30
373	20231026	141900	447889330	17840	17850	17850	17840	120
374	20231026	141800	445747500	17850	17850	17850	17850	0
375	20231026	141700	445747500	17850	17850	17850	17850	0
376	20231026	141600	445747500	17850	17850	17850	17850	0
377	20231026	141500	445747500	17850	17850	17850	17850	0
378	20231026	141400	445747500	17850	17850	17850	17850	0
379	20231026	141300	445747500	17850	17850	17850	17850	0
380	20231026	141200	445747500	17850	17850	17850	17850	0
381	20231026	141100	445747500	17850	17850	17850	17850	0
382	20231026	141000	445747500	17850	17850	17850	17850	0
383	20231026	140900	445747500	17850	17890	17890	17850	600
384	20231026	140800	435030520	17890	17890	17890	17890	0
385	20231026	140700	435030520	17890	17890	17890	17890	0
386	20231026	140600	435030520	17890	17890	17890	17890	10
387	20231026	140500	434851620	17870	17860	17870	17860	54
388	20231026	140400	433886650	17860	17860	17860	17860	0
389	20231026	140300	433886650	17860	17860	17860	17860	3
390	20231026	140200	433833070	17870	17870	17870	17870	0
391	20231026	140100	433833070	17870	17870	17870	17870	0
392	20231026	140000	433833070	17870	17870	17870	17870	1
393	20231026	135900	433815200	17880	17880	17880	17880	1
394	20231026	135800	433797320	17860	17860	17860	17860	1
395	20231026	135700	433779460	17850	17850	17850	17850	0
396	20231026	135600	433779460	17850	17850	17850	17850	0
397	20231026	135500	433779460	17850	17850	17850	17850	0
398	20231026	135400	433779460	17850	17850	17850	17850	0
399	20231026	135300	433779460	17850	17860	17860	17850	529
400	20231026	135200	424334300	17870	17870	17870	17870	0
401	20231026	135100	424334300	17870	17870	17870	17870	229
402	20231026	135000	420242070	17870	17880	17880	17870	106
403	20231026	134900	418346920	17890	17890	17890	17890	0
404	20231026	134800	418346920	17890	17890	17890	17890	500
405	20231026	134700	409401920	17900	17900	17900	17900	9
406	20231026	134600	409240820	17910	17910	17910	17910	1
407	20231026	134500	409222910	17910	17910	17910	17910	0
408	20231026	134400	409222910	17910	17910	17910	17910	0
409	20231026	134300	409222910	17910	17910	17910	17910	0
410	20231026	134200	409222910	17910	17910	17910	17910	1
411	20231026	134100	409205000	17880	17880	17880	17880	0
412	20231026	134000	409205000	17880	17880	17880	17880	0
413	20231026	133900	409205000	17880	17880	17890	17880	174
414	20231026	133800	406092210	17880	17880	17880	17880	1
415	20231026	133700	406074330	17880	17880	17880	17880	0
416	20231026	133600	406074330	17880	17880	17880	17880	0
417	20231026	133500	406074330	17880	17880	17880	17880	0
418	20231026	133400	406074330	17880	17880	17880	17880	0
419	20231026	133300	406074330	17880	17910	17910	17880	65
420	20231026	133200	404911080	17900	17900	17900	17900	0
421	20231026	133100	404911080	17900	17890	17900	17890	100
422	20231026	133000	403121200	17900	17900	17900	17900	0
423	20231026	132900	403121200	17900	17900	17900	17900	1
424	20231026	132800	403103300	17870	17870	17870	17870	0
425	20231026	132700	403103300	17870	17870	17870	17870	3
426	20231026	132600	403049690	17910	17910	17910	17910	1
427	20231026	132500	403031780	17880	17940	17940	17880	164
428	20231026	132400	400096420	17910	17920	17920	17910	2795
429	20231026	132300	350013620	17920	17920	17920	17920	0
430	20231026	132200	350013620	17920	17920	17920	17920	0
431	20231026	132100	350013620	17920	17920	17920	17920	0
432	20231026	132000	350013620	17920	17920	17920	17920	0
433	20231026	131900	350013620	17920	17920	17920	17920	0
434	20231026	131800	350013620	17920	17920	17920	17920	2
435	20231026	131700	349977780	17920	17920	17920	17920	13
436	20231026	131600	349744820	17920	17920	17920	17920	0
437	20231026	131500	349744820	17920	17920	17920	17920	0
438	20231026	131400	349744820	17920	17920	17920	17920	0
439	20231026	131300	349744820	17920	17920	17920	17920	0
440	20231026	131200	349744820	17920	17920	17920	17920	0
441	20231026	131100	349744820	17920	17920	17920	17920	102
442	20231026	131000	347916980	17910	17910	17910	17910	0
443	20231026	130900	347916980	17910	17910	17910	17910	0
444	20231026	130800	347916980	17910	17910	17910	17910	0
445	20231026	130700	347916980	17910	17910	17910	17910	0
446	20231026	130600	347916980	17910	17910	17910	17910	0
447	20231026	130500	347916980	17910	17910	17910	17910	36
448	20231026	130400	347272220	17910	17910	17910	17910	0
449	20231026	130300	347272220	17910	17910	17910	17910	0
450	20231026	130200	347272220	17910	17910	17910	17910	0
451	20231026	130100	347272220	17910	17910	17910	17910	0
452	20231026	130000	347272220	17910	17910	17910	17910	0
453	20231026	125900	347272220	17910	17910	17910	17910	1
454	20231026	125800	347254310	17920	17920	17920	17920	0
455	20231026	125700	347254310	17920	17920	17920	17920	0
456	20231026	125600	347254310	17920	17920	17920	17920	0
457	20231026	125500	347254310	17920	17920	17920	17920	0
458	20231026	125400	347254310	17920	17920	17920	17920	0
459	20231026	125300	347254310	17920	17920	17920	17920	3
460	20231026	125200	347200550	17910	17910	17910	17910	0
461	20231026	125100	347200550	17910	17910	17910	17910	0
462	20231026	125000	347200550	17910	17910	17910	17910	0
463	20231026	124900	347200550	17910	17910	17910	17910	0
464	20231026	124800	347200550	17910	17910	17910	17910	0
465	20231026	124700	347200550	17910	17920	17920	17910	30
466	20231026	124600	346663240	17930	17930	17930	17930	0
467	20231026	124500	346663240	17930	17930	17930	17930	0
468	20231026	124400	346663240	17930	17930	17930	17930	0
469	20231026	124300	346663240	17930	17930	17930	17930	2
470	20231026	124200	346627380	17910	17950	17950	17910	500
471	20231026	124100	337663570	17960	17960	17960	17960	0
472	20231026	124000	337663570	17960	17960	17960	17960	0
473	20231026	123900	337663570	17960	17960	17960	17960	211
474	20231026	123800	333874010	17930	17950	17950	17930	1000
475	20231026	123700	315939080	17950	17960	18000	17950	73
476	20231026	123600	314627980	17960	17960	17960	17960	521
477	20231026	123500	305270820	17960	17960	17960	17960	0
478	20231026	123400	305270820	17960	17960	17960	17960	0
479	20231026	123300	305270820	17960	17960	17960	17960	0
480	20231026	123200	305270820	17960	17960	17960	17960	0
481	20231026	123100	305270820	17960	17960	17960	17960	0
482	20231026	123000	305270820	17960	17960	17960	17960	0
483	20231026	122900	305270820	17960	17960	17960	17960	0
484	20231026	122800	305270820	17960	17960	17960	17960	5
485	20231026	122700	305181020	17950	17950	17950	17950	0
486	20231026	122600	305181020	17950	17950	17950	17950	0
487	20231026	122500	305181020	17950	17950	17950	17950	1
488	20231026	122400	305163070	17950	17950	17950	17950	0
489	20231026	122300	305163070	17950	17950	17950	17950	0
490	20231026	122200	305163070	17950	17950	17950	17950	5
491	20231026	122100	305073320	17950	17950	17950	17950	40
492	20231026	122000	304355320	17980	17980	17980	17980	11
493	20231026	121900	304157540	17960	17960	17960	17960	0
494	20231026	121800	304157540	17960	17960	17960	17960	1
495	20231026	121700	304139580	18000	18000	18000	18000	0
496	20231026	121600	304139580	18000	18000	18000	18000	0
497	20231026	121500	304139580	18000	18000	18000	18000	0
498	20231026	121400	304139580	18000	18000	18000	18000	0
499	20231026	121300	304139580	18000	17980	18000	17980	200
500	20231026	121200	300539880	17980	18000	18000	17980	7
501	20231026	121100	300414000	17970	17970	17970	17970	0
502	20231026	121000	300414000	17970	17970	17970	17970	0
503	20231026	120900	300414000	17970	17970	17970	17970	0
504	20231026	120800	300414000	17970	17970	17970	17970	0
505	20231026	120700	300414000	17970	17950	17970	17950	275
506	20231026	120600	295472810	17940	17940	17940	17940	0
507	20231026	120500	295472810	17940	17940	17940	17940	0
508	20231026	120400	295472810	17940	17940	17940	17940	58
509	20231026	120300	294432290	17940	17940	17940	17940	0
510	20231026	120200	294432290	17940	17940	17940	17940	0
511	20231026	120100	294432290	17940	17940	17940	17940	0
512	20231026	120000	294432290	17940	17940	17940	17940	29
513	20231026	115900	293912030	17950	17950	17950	17950	0
514	20231026	115800	293912030	17950	17960	17960	17950	5
515	20231026	115700	293822240	17970	17970	17970	17920	384
516	20231026	115600	286931890	17980	17980	17980	17980	2
517	20231026	115500	286895930	17980	18020	18020	17980	929
518	20231026	115400	270168200	18030	18030	18030	18030	0
519	20231026	115300	270168200	18030	18030	18030	18030	249
520	20231026	115200	265678730	18030	18030	18030	18030	41
521	20231026	115100	264939500	18020	18020	18020	18020	0
522	20231026	115000	264939500	18020	18020	18020	18020	5
523	20231026	114900	264849400	18020	18020	18020	18020	0
524	20231026	114800	264849400	18020	18020	18020	18020	0
525	20231026	114700	264849400	18020	18020	18020	18020	0
526	20231026	114600	264849400	18020	18020	18020	18020	0
527	20231026	114500	264849400	18020	18020	18020	18020	0
528	20231026	114400	264849400	18020	18020	18020	18020	26
529	20231026	114300	264380880	18020	18020	18020	18020	0
530	20231026	114200	264380880	18020	18020	18030	18020	4
531	20231026	114100	264308790	18020	18020	18020	18020	0
532	20231026	114000	264308790	18020	18020	18020	18020	3
533	20231026	113900	264254730	18020	18020	18020	18020	1
534	20231026	113800	264236710	18020	18020	18020	18020	5
535	20231026	113700	264146610	18020	18020	18020	18020	5
536	20231026	113600	264056510	18020	18020	18020	18020	0
537	20231026	113500	264056510	18020	18020	18020	18020	0
538	20231026	113400	264056510	18020	18020	18020	18020	1
539	20231026	113300	264038490	18020	18020	18020	18020	0
540	20231026	113200	264038490	18020	18020	18020	18020	5
541	20231026	113100	263948390	18030	18030	18030	18030	0
542	20231026	113000	263948390	18030	18030	18030	18030	2
543	20231026	112900	263912330	18020	18020	18020	18020	0
544	20231026	112800	263912330	18020	18020	18020	18020	1
545	20231026	112700	263894310	18020	18020	18020	18020	0
546	20231026	112600	263894310	18020	18020	18020	18020	8
547	20231026	112500	263750150	18020	18020	18020	18020	0
548	20231026	112400	263750150	18020	18020	18020	18020	0
549	20231026	112300	263750150	18020	18020	18020	18020	0
550	20231026	112200	263750150	18020	18040	18040	18020	18
551	20231026	112100	263425470	18050	18050	18050	18050	0
552	20231026	112000	263425470	18050	18050	18050	18050	0
553	20231026	111900	263425470	18050	18050	18050	18050	0
554	20231026	111800	263425470	18050	18050	18050	18050	0
555	20231026	111700	263425470	18050	18060	18060	18050	2542
556	20231026	111600	217539200	18060	18120	18120	18060	551
557	20231026	111500	207585580	18130	18130	18130	18130	0
558	20231026	111400	207585580	18130	18130	18130	18130	0
559	20231026	111300	207585580	18130	18130	18130	18130	24
560	20231026	111200	207150460	18140	18150	18150	18140	243
561	20231026	111100	202741670	18280	18280	18280	18280	0
562	20231026	111000	202741670	18280	18280	18280	18280	0
563	20231026	110900	202741670	18280	18280	18280	18280	0
564	20231026	110800	202741670	18280	18280	18280	18280	0
565	20231026	110700	202741670	18280	18280	18280	18280	0
566	20231026	110600	202741670	18280	18280	18280	18280	0
567	20231026	110500	202741670	18280	18190	18280	18190	50
568	20231026	110400	201831630	18200	18200	18200	18200	0
569	20231026	110300	201831630	18200	18200	18200	18200	0
570	20231026	110200	201831630	18200	18200	18200	18200	0
571	20231026	110100	201831630	18200	18190	18200	18190	9
572	20231026	110000	201667840	18200	18190	18260	18190	53
573	20231026	105900	200700920	18210	18210	18210	18210	0
574	20231026	105800	200700920	18210	18200	18210	18180	103
575	20231026	105700	198826480	18340	18340	18340	18340	0
576	20231026	105600	198826480	18340	18340	18340	18340	2
577	20231026	105500	198789800	18300	18300	18300	18300	3
578	20231026	105400	198734900	18300	18160	18300	18160	162
579	20231026	105300	195782220	18150	18160	18160	18150	207
580	20231026	105200	192025030	18170	18170	18170	18170	0
581	20231026	105100	192025030	18170	18170	18170	18170	7
582	20231026	105000	191897840	18200	18200	18200	18200	0
583	20231026	104900	191897840	18200	18200	18240	18200	27
584	20231026	104800	191406190	18200	18200	18200	18200	0
585	20231026	104700	191406190	18200	18200	18200	18200	0
586	20231026	104600	191406190	18200	18200	18200	18200	34
587	20231026	104500	190787390	18200	18200	18200	18200	0
588	20231026	104400	190787390	18200	18200	18200	18200	0
589	20231026	104300	190787390	18200	18200	18200	18200	0
590	20231026	104200	190787390	18200	18200	18200	18200	0
591	20231026	104100	190787390	18200	18200	18200	18200	10
592	20231026	104000	190605390	18200	18200	18200	18200	0
593	20231026	103900	190605390	18200	18200	18200	18200	2
594	20231026	103800	190568990	18190	18190	18190	18190	0
595	20231026	103700	190568990	18190	18190	18190	18190	0
596	20231026	103600	190568990	18190	18190	18190	18190	0
597	20231026	103500	190568990	18190	18190	18190	18190	100
598	20231026	103400	188749990	18190	18130	18190	18130	20
599	20231026	103300	188387140	18120	18120	18120	18120	16
600	20231026	103200	188097220	18120	18120	18120	18120	0
601	20231026	103100	188097220	18120	18120	18120	18120	8
602	20231026	103000	187952260	18120	18120	18120	18120	5
603	20231026	102900	187861660	18150	18150	18150	18150	0
604	20231026	102800	187861660	18150	18160	18160	18150	6
605	20231026	102700	187752730	18190	18190	18190	18190	0
606	20231026	102600	187752730	18190	18090	18190	18090	179
607	20231026	102500	184513540	18080	18070	18080	18070	44
608	20231026	102400	183718210	18070	18070	18070	18070	0
609	20231026	102300	183718210	18070	18060	18070	18060	40
610	20231026	102200	182995610	18080	18080	18080	18080	0
611	20231026	102100	182995610	18080	18080	18080	18080	0
612	20231026	102000	182995610	18080	18040	18080	18040	2
613	20231026	101900	182959490	18040	18020	18040	18020	50
614	20231026	101800	182058070	18010	18010	18010	18010	0
615	20231026	101700	182058070	18010	18010	18010	18010	1
616	20231026	101600	182040060	18010	18010	18010	18010	6
617	20231026	101500	181932000	18010	18010	18010	18010	0
618	20231026	101400	181932000	18010	18010	18010	18010	0
619	20231026	101300	181932000	18010	18010	18010	18010	0
620	20231026	101200	181932000	18010	18000	18010	18000	44
621	20231026	101100	181139890	18010	18020	18020	18010	4
622	20231026	101000	181067820	18070	18070	18070	18070	0
623	20231026	100900	181067820	18070	18070	18070	18070	0
624	20231026	100800	181067820	18070	18070	18070	18070	1
625	20231026	100700	181049750	17980	17980	17980	17980	6
626	20231026	100600	180941870	18010	18010	18010	18010	0
627	20231026	100500	180941870	18010	18010	18010	18010	0
628	20231026	100400	180941870	18010	18010	18010	18010	0
629	20231026	100300	180941870	18010	18010	18010	18010	22
630	20231026	100200	180545650	18000	17950	18000	17950	32
631	20231026	100100	179970940	17960	17960	17960	17960	0
632	20231026	100000	179970940	17960	17960	17960	17960	1
633	20231026	095900	179952980	17960	17960	17960	17940	22
634	20231026	095800	179558040	17970	17970	17970	17970	0
635	20231026	095700	179558040	17970	17970	18000	17970	254
636	20231026	095600	174986490	18090	18090	18090	18090	0
637	20231026	095500	174986490	18090	18090	18090	18090	0
638	20231026	095400	174986490	18090	17990	18100	17990	3
639	20231026	095300	174932310	18100	17980	18100	17980	9
640	20231026	095200	174770130	17930	17930	17930	17930	0
641	20231026	095100	174770130	17930	17930	17930	17930	2
642	20231026	095000	174734270	17930	17930	17930	17930	0
643	20231026	094900	174734270	17930	17930	17930	17930	1
644	20231026	094800	174716340	17930	17950	17950	17930	33
645	20231026	094700	174124160	17950	18180	18180	17940	111
646	20231026	094600	172131060	18220	17980	18220	17900	114
647	20231026	094500	170081710	17970	17940	17970	17940	70
648	20231026	094400	168824520	17960	17850	17960	17850	147
649	20231026	094300	166191280	17850	17850	17850	17850	10
650	20231026	094200	166012780	17870	17870	17870	17870	12
651	20231026	094100	165798340	17900	17860	17900	17850	217
652	20231026	094000	161924260	17860	17840	17860	17820	262
653	20231026	093900	157253770	17960	17960	17960	17960	0
654	20231026	093800	157253770	17960	17890	17960	17890	100
655	20231026	093700	155463600	17900	17840	17900	17820	1436
656	20231026	093600	129853420	17840	17860	17860	17840	169
657	20231026	093500	126835520	17860	17870	17870	17860	69
658	20231026	093400	125602710	17880	17910	17910	17880	43
659	20231026	093300	124833840	17890	17920	17920	17890	1255
660	20231026	093200	102370400	17920	17920	17920	17920	8
661	20231026	093100	102227040	17930	17930	17930	17930	20
662	20231026	093000	101868440	17930	17930	17930	17930	5
663	20231026	092900	101778790	17950	17950	17950	17950	1
664	20231026	092800	101760840	17900	17900	17900	17900	0
665	20231026	092700	101760840	17900	17900	17900	17900	1
666	20231026	092600	101742940	17950	17950	17950	17950	0
667	20231026	092500	101742940	17950	17970	17970	17950	395
668	20231026	092400	94651830	17960	17960	17960	17960	10
669	20231026	092300	94472230	17950	17950	17950	17950	0
670	20231026	092200	94472230	17950	17950	17950	17950	0
671	20231026	092100	94472230	17950	17950	17950	17950	3
672	20231026	092000	94418380	17950	17940	17950	17940	300
673	20231026	091900	89033570	17890	17890	17890	17890	10
674	20231026	091800	88854670	17890	17900	17900	17890	250
675	20231026	091700	84379690	17900	17950	17950	17900	687
676	20231026	091600	72064120	17950	17970	17970	17950	62
677	20231026	091500	70950800	17910	17910	17910	17910	0
678	20231026	091400	70950800	17910	17990	17990	17910	301
679	20231026	091300	65555090	18000	18000	18000	18000	29
680	20231026	091200	65033090	18000	18000	18000	18000	40
681	20231026	091100	64313090	18010	17910	18250	17910	1186
682	20231026	091000	42996820	17910	17930	17930	17910	500
683	20231026	090900	34039600	17910	17910	17910	17910	0
684	20231026	090800	34039600	17910	17920	17920	17910	21
685	20231026	090700	33663470	17920	17900	17920	17900	52
686	20231026	090600	32732010	17900	17920	17920	17900	3
687	20231026	090500	32678280	17920	17920	17920	17920	265
688	20231026	090400	27929480	17920	17910	17920	17910	174
689	20231026	090300	24811720	17910	17860	17910	17850	143
690	20231026	090200	22257830	17860	17980	17980	17750	843
691	20231026	090100	7235390	17990	18020	18020	17990	73
692	20231026	090000	5920390	18250	18370	18370	18030	249