KissMeData/042520/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	191700	1441716550	17700	17700	17700	17700	1884
3	20231011	191600	1441716550	17700	17700	17700	17700	0
4	20231011	191500	1441716550	17700	17700	17700	17700	0
5	20231011	191400	1441716550	17700	17700	17700	17700	0
6	20231011	191300	1441716550	17700	17700	17700	17700	0
7	20231011	191200	1441716550	17700	17700	17700	17700	0
8	20231011	191100	1441716550	17700	17700	17700	17700	0
9	20231011	191000	1441716550	17700	17700	17700	17700	0
10	20231011	190900	1441716550	17700	17700	17700	17700	0
11	20231011	190800	1441716550	17700	17700	17700	17700	0
12	20231011	190700	1441716550	17700	17700	17700	17700	0
13	20231011	190600	1441716550	17700	17700	17700	17700	0
14	20231011	190500	1441716550	17700	17700	17700	17700	0
15	20231011	190400	1441716550	17700	17700	17700	17700	0
16	20231011	190300	1441716550	17700	17700	17700	17700	0
17	20231011	190200	1441716550	17700	17700	17700	17700	0
18	20231011	190100	1441716550	17700	17700	17700	17700	0
19	20231011	190000	1441716550	17700	17700	17700	17700	0
20	20231011	185900	1441716550	17700	17700	17700	17700	0
21	20231011	185800	1441716550	17700	17700	17700	17700	0
22	20231011	185700	1441716550	17700	17700	17700	17700	0
23	20231011	185600	1441716550	17700	17700	17700	17700	0
24	20231011	185500	1441716550	17700	17700	17700	17700	0
25	20231011	185400	1441716550	17700	17700	17700	17700	0
26	20231011	185300	1441716550	17700	17700	17700	17700	0
27	20231011	185200	1441716550	17700	17700	17700	17700	0
28	20231011	185100	1441716550	17700	17700	17700	17700	0
29	20231011	185000	1441716550	17700	17700	17700	17700	0
30	20231011	184900	1441716550	17700	17700	17700	17700	0
31	20231011	184800	1441716550	17700	17700	17700	17700	0
32	20231011	184700	1441716550	17700	17700	17700	17700	1884
33	20231011	184600	1441716550	17700	17700	17700	17700	0
34	20231011	184500	1441716550	17700	17700	17700	17700	0
35	20231011	184400	1441716550	17700	17700	17700	17700	0
36	20231011	184300	1441716550	17700	17700	17700	17700	0
37	20231011	184200	1441716550	17700	17700	17700	17700	0
38	20231011	184100	1441716550	17700	17700	17700	17700	0
39	20231011	184000	1441716550	17700	17700	17700	17700	0
40	20231011	183900	1441716550	17700	17700	17700	17700	0
41	20231011	183800	1441716550	17700	17700	17700	17700	0
42	20231011	183700	1441716550	17700	17700	17700	17700	0
43	20231011	183600	1441716550	17700	17700	17700	17700	0
44	20231011	183500	1441716550	17700	17700	17700	17700	0
45	20231011	183400	1441716550	17700	17700	17700	17700	0
46	20231011	183300	1441716550	17700	17700	17700	17700	0
47	20231011	183200	1441716550	17700	17700	17700	17700	0
48	20231011	183100	1441716550	17700	17700	17700	17700	0
49	20231011	183000	1441716550	17700	17700	17700	17700	0
50	20231011	182900	1441716550	17700	17700	17700	17700	0
51	20231011	182800	1441716550	17700	17700	17700	17700	0
52	20231011	182700	1441716550	17700	17700	17700	17700	0
53	20231011	182600	1441716550	17700	17700	17700	17700	0
54	20231011	182500	1441716550	17700	17700	17700	17700	0
55	20231011	182400	1441716550	17700	17700	17700	17700	0
56	20231011	182300	1441716550	17700	17700	17700	17700	0
57	20231011	182200	1441716550	17700	17700	17700	17700	0
58	20231011	182100	1441716550	17700	17700	17700	17700	0
59	20231011	182000	1441716550	17700	17700	17700	17700	0
60	20231011	181900	1441716550	17700	17700	17700	17700	0
61	20231011	181800	1441716550	17700	17700	17700	17700	0
62	20231011	181700	1441716550	17700	17700	17700	17700	1884
63	20231011	181600	1441716550	17700	17700	17700	17700	0
64	20231011	181500	1441716550	17700	17700	17700	17700	0
65	20231011	181400	1441716550	17700	17700	17700	17700	0
66	20231011	181300	1441716550	17700	17700	17700	17700	0
67	20231011	181200	1441716550	17700	17700	17700	17700	0
68	20231011	181100	1441716550	17700	17700	17700	17700	0
69	20231011	181000	1441716550	17700	17700	17700	17700	0
70	20231011	180900	1441716550	17700	17700	17700	17700	0
71	20231011	180800	1441716550	17700	17700	17700	17700	0
72	20231011	180700	1441716550	17700	17700	17700	17700	0
73	20231011	180600	1441716550	17700	17700	17700	17700	0
74	20231011	180500	1441716550	17700	17700	17700	17700	0
75	20231011	180400	1441716550	17700	17700	17700	17700	0
76	20231011	180300	1441716550	17700	17700	17700	17700	0
77	20231011	180200	1441716550	17700	17700	17700	17700	0
78	20231011	180100	1441716550	17700	17700	17700	17700	0
79	20231011	180000	1441716550	17700	17700	17700	17700	0
80	20231011	175900	1441716550	17700	17700	17700	17700	0
81	20231011	175800	1441716550	17700	17700	17700	17700	0
82	20231011	175700	1441716550	17700	17700	17700	17700	0
83	20231011	175600	1441716550	17700	17700	17700	17700	0
84	20231011	175500	1441716550	17700	17700	17700	17700	0
85	20231011	175400	1441716550	17700	17700	17700	17700	0
86	20231011	175300	1441716550	17700	17700	17700	17700	0
87	20231011	175200	1441716550	17700	17700	17700	17700	0
88	20231011	175100	1441716550	17700	17700	17700	17700	0
89	20231011	175000	1441716550	17700	17700	17700	17700	0
90	20231011	174900	1441716550	17700	17700	17700	17700	0
91	20231011	174800	1441716550	17700	17700	17700	17700	0
92	20231011	174700	1441716550	17700	17700	17700	17700	1884
93	20231011	174600	1441716550	17700	17700	17700	17700	0
94	20231011	174500	1441716550	17700	17700	17700	17700	0
95	20231011	174400	1441716550	17700	17700	17700	17700	0
96	20231011	174300	1441716550	17700	17700	17700	17700	0
97	20231011	174200	1441716550	17700	17700	17700	17700	0
98	20231011	174100	1441716550	17700	17700	17700	17700	0
99	20231011	174000	1441716550	17700	17700	17700	17700	0
100	20231011	173900	1441716550	17700	17700	17700	17700	0
101	20231011	173800	1441716550	17700	17700	17700	17700	0
102	20231011	173700	1441716550	17700	17700	17700	17700	0
103	20231011	173600	1441716550	17700	17700	17700	17700	0
104	20231011	173500	1441716550	17700	17700	17700	17700	0
105	20231011	173400	1441716550	17700	17700	17700	17700	0
106	20231011	173300	1441716550	17700	17700	17700	17700	0
107	20231011	173200	1441716550	17700	17700	17700	17700	0
108	20231011	173100	1441716550	17700	17700	17700	17700	0
109	20231011	173000	1441716550	17700	17700	17700	17700	0
110	20231011	172900	1441716550	17700	17700	17700	17700	0
111	20231011	172800	1441716550	17700	17700	17700	17700	0
112	20231011	172700	1441716550	17700	17700	17700	17700	0
113	20231011	172600	1441716550	17700	17700	17700	17700	0
114	20231011	172500	1441716550	17700	17700	17700	17700	0
115	20231011	172400	1441716550	17700	17700	17700	17700	0
116	20231011	172300	1441716550	17700	17700	17700	17700	0
117	20231011	172200	1441716550	17700	17700	17700	17700	0
118	20231011	172100	1441716550	17700	17700	17700	17700	0
119	20231011	172000	1441716550	17700	17700	17700	17700	0
120	20231011	171900	1441716550	17700	17700	17700	17700	0
121	20231011	171800	1441716550	17700	17700	17700	17700	0
122	20231011	171700	1441716550	17700	17700	17700	17700	1884
123	20231011	171600	1441716550	17700	17700	17700	17700	0
124	20231011	171500	1441716550	17700	17700	17700	17700	0
125	20231011	171400	1441716550	17700	17700	17700	17700	0
126	20231011	171300	1441716550	17700	17700	17700	17700	0
127	20231011	171200	1441716550	17700	17700	17700	17700	0
128	20231011	171100	1441716550	17700	17700	17700	17700	0
129	20231011	171000	1441716550	17700	17700	17700	17700	0
130	20231011	170900	1441716550	17700	17700	17700	17700	0
131	20231011	170800	1441716550	17700	17700	17700	17700	0
132	20231011	170700	1441716550	17700	17700	17700	17700	0
133	20231011	170600	1441716550	17700	17700	17700	17700	0
134	20231011	170500	1441716550	17700	17700	17700	17700	0
135	20231011	170400	1441716550	17700	17700	17700	17700	0
136	20231011	170300	1441716550	17700	17700	17700	17700	0
137	20231011	170200	1441716550	17700	17700	17700	17700	0
138	20231011	170100	1441716550	17700	17700	17700	17700	0
139	20231011	170000	1441716550	17700	17700	17700	17700	0
140	20231011	165900	1441716550	17700	17700	17700	17700	0
141	20231011	165800	1441716550	17700	17700	17700	17700	0
142	20231011	165700	1441716550	17700	17700	17700	17700	0
143	20231011	165600	1441716550	17700	17700	17700	17700	0
144	20231011	165500	1441716550	17700	17700	17700	17700	0
145	20231011	165400	1441716550	17700	17700	17700	17700	0
146	20231011	165300	1441716550	17700	17700	17700	17700	0
147	20231011	165200	1441716550	17700	17700	17700	17700	0
148	20231011	165100	1441716550	17700	17700	17700	17700	0
149	20231011	165000	1441716550	17700	17700	17700	17700	0
150	20231011	164900	1441716550	17700	17700	17700	17700	0
151	20231011	164800	1441716550	17700	17700	17700	17700	0
152	20231011	164700	1441716550	17700	17700	17700	17700	1884
153	20231011	164600	1441716550	17700	17700	17700	17700	0
154	20231011	164500	1441716550	17700	17700	17700	17700	0
155	20231011	164400	1441716550	17700	17700	17700	17700	0
156	20231011	164300	1441716550	17700	17700	17700	17700	0
157	20231011	164200	1441716550	17700	17700	17700	17700	0
158	20231011	164100	1441716550	17700	17700	17700	17700	0
159	20231011	164000	1441716550	17700	17700	17700	17700	0
160	20231011	163900	1441716550	17700	17700	17700	17700	0
161	20231011	163800	1441716550	17700	17700	17700	17700	0
162	20231011	163700	1441716550	17700	17700	17700	17700	0
163	20231011	163600	1441716550	17700	17700	17700	17700	0
164	20231011	163500	1441716550	17700	17700	17700	17700	0
165	20231011	163400	1441716550	17700	17700	17700	17700	0
166	20231011	163300	1441716550	17700	17700	17700	17700	0
167	20231011	163200	1441716550	17700	17700	17700	17700	0
168	20231011	163100	1441716550	17700	17700	17700	17700	0
169	20231011	163000	1441716550	17700	17700	17700	17700	0
170	20231011	162900	1441716550	17700	17700	17700	17700	0
171	20231011	162800	1441716550	17700	17700	17700	17700	0
172	20231011	162700	1441716550	17700	17700	17700	17700	0
173	20231011	162600	1441716550	17700	17700	17700	17700	0
174	20231011	162500	1441716550	17700	17700	17700	17700	0
175	20231011	162400	1441716550	17700	17700	17700	17700	0
176	20231011	162300	1441716550	17700	17700	17700	17700	0
177	20231011	162200	1441716550	17700	17700	17700	17700	0
178	20231011	162100	1441716550	17700	17700	17700	17700	0
179	20231011	162000	1441716550	17700	17700	17700	17700	0
180	20231011	161900	1441716550	17700	17700	17700	17700	0
181	20231011	161800	1441716550	17700	17700	17700	17700	0
182	20231011	161700	1441716550	17700	17700	17700	17700	1884
183	20231011	161600	1441716550	17700	17700	17700	17700	0
184	20231011	161500	1441716550	17700	17700	17700	17700	0
185	20231011	161400	1441716550	17700	17700	17700	17700	0
186	20231011	161300	1441716550	17700	17700	17700	17700	0
187	20231011	161200	1441716550	17700	17700	17700	17700	0
188	20231011	161100	1441716550	17700	17700	17700	17700	0
189	20231011	161000	1441716550	17700	17700	17700	17700	0
190	20231011	160900	1441716550	17700	17700	17700	17700	0
191	20231011	160800	1441716550	17700	17700	17700	17700	0
192	20231011	160700	1441716550	17700	17700	17700	17700	0
193	20231011	160600	1441716550	17700	17700	17700	17700	0
194	20231011	160500	1441716550	17700	17700	17700	17700	0
195	20231011	160400	1441716550	17700	17700	17700	17700	0
196	20231011	160300	1441716550	17700	17700	17700	17700	0
197	20231011	160200	1441716550	17700	17700	17700	17700	0
198	20231011	160100	1441716550	17700	17700	17700	17700	0
199	20231011	160000	1441716550	17700	17700	17700	17700	0
200	20231011	155900	1441716550	17700	17700	17700	17700	0
201	20231011	155800	1441716550	17700	17700	17700	17700	0
202	20231011	155700	1441716550	17700	17700	17700	17700	0
203	20231011	155600	1441716550	17700	17700	17700	17700	0
204	20231011	155500	1441716550	17700	17700	17700	17700	0
205	20231011	155400	1441716550	17700	17700	17700	17700	0
206	20231011	155300	1441716550	17700	17700	17700	17700	0
207	20231011	155200	1441716550	17700	17700	17700	17700	0
208	20231011	155100	1441716550	17700	17700	17700	17700	0
209	20231011	155000	1441716550	17700	17700	17700	17700	0
210	20231011	154900	1441716550	17700	17700	17700	17700	0
211	20231011	154800	1441716550	17700	17700	17700	17700	0
212	20231011	154700	1441716550	17700	17700	17700	17700	1884
213	20231011	154600	1441716550	17700	17700	17700	17700	0
214	20231011	154500	1441716550	17700	17700	17700	17700	0
215	20231011	154400	1441716550	17700	17700	17700	17700	0
216	20231011	154300	1441716550	17700	17700	17700	17700	0
217	20231011	154200	1441716550	17700	17700	17700	17700	0
218	20231011	154100	1441716550	17700	17700	17700	17700	0
219	20231011	154000	1441716550	17700	17700	17700	17700	0
220	20231011	153900	1441716550	17700	17700	17700	17700	0
221	20231011	153800	1441716550	17700	17700	17700	17700	0
222	20231011	153700	1441716550	17700	17700	17700	17700	0
223	20231011	153600	1441716550	17700	17700	17700	17700	0
224	20231011	153500	1441716550	17700	17700	17700	17700	0
225	20231011	153400	1441716550	17700	17700	17700	17700	0
226	20231011	153300	1441716550	17700	17700	17700	17700	0
227	20231011	153200	1441716550	17700	17700	17700	17700	0
228	20231011	153100	1441716550	17700	17700	17700	17700	0
229	20231011	153000	1441716550	17700	17700	17700	17700	1884
230	20231011	152900	1408369750	17680	17680	17680	17680	0
231	20231011	152800	1408369750	17680	17680	17680	17680	0
232	20231011	152700	1408369750	17680	17680	17680	17680	0
233	20231011	152600	1408369750	17680	17680	17680	17680	0
234	20231011	152500	1408369750	17680	17680	17680	17680	0
235	20231011	152400	1408369750	17680	17680	17680	17680	0
236	20231011	152300	1408369750	17680	17680	17680	17680	0
237	20231011	152200	1408369750	17680	17680	17680	17680	0
238	20231011	152100	1408369750	17680	17680	17680	17680	0
239	20231011	152000	1408369750	17680	17680	17680	17680	0
240	20231011	151900	1408369750	17680	17670	17680	17650	139
241	20231011	151800	1405913780	17670	17660	17670	17660	135
242	20231011	151700	1403528570	17660	17650	17660	17650	71
243	20231011	151600	1402274950	17660	17660	17660	17660	16
244	20231011	151500	1401992390	17640	17660	17660	17640	26
245	20231011	151400	1401533400	17660	17630	17660	17630	115
246	20231011	151300	1399503740	17650	17650	17650	17620	29
247	20231011	151200	1398992280	17620	17650	17650	17620	110
248	20231011	151100	1397051050	17620	17620	17650	17620	54
249	20231011	151000	1396098070	17650	17640	17650	17600	61
250	20231011	150900	1395022910	17650	17650	17650	17650	246
251	20231011	150800	1390681010	17650	17580	17650	17580	152
252	20231011	150700	1387999880	17580	17580	17580	17580	29
253	20231011	150600	1387490060	17580	17580	17580	17580	1
254	20231011	150500	1387472480	17580	17620	17620	17580	525
255	20231011	150400	1378231570	17630	17630	17630	17630	19
256	20231011	150300	1377896600	17630	17630	17650	17630	15
257	20231011	150200	1377632130	17650	17650	17650	17650	1
258	20231011	150100	1377614480	17600	17620	17620	17600	169
259	20231011	150000	1374637550	17640	17640	17640	17640	251
260	20231011	145900	1370209910	17640	17640	17640	17640	2
261	20231011	145800	1370174630	17650	17650	17650	17650	0
262	20231011	145700	1370174630	17650	17650	17650	17650	0
263	20231011	145600	1370174630	17650	17650	17650	17650	128
264	20231011	145500	1367915430	17650	17650	17650	17650	0
265	20231011	145400	1367915430	17650	17650	17650	17650	0
266	20231011	145300	1367915430	17650	17650	17650	17650	1
267	20231011	145200	1367897780	17650	17670	17670	17650	11
268	20231011	145100	1367703610	17650	17650	17650	17650	16
269	20231011	145000	1367421210	17650	17650	17650	17650	449
270	20231011	144900	1359496360	17660	17660	17660	17660	0
271	20231011	144800	1359496360	17660	17660	17660	17660	148
272	20231011	144700	1356882680	17680	17680	17680	17680	11
273	20231011	144600	1356688200	17680	17680	17680	17680	7
274	20231011	144500	1356564440	17680	17680	17680	17680	312
275	20231011	144400	1351048280	17680	17680	17680	17680	0
276	20231011	144300	1351048280	17680	17680	17680	17680	0
277	20231011	144200	1351048280	17680	17680	17680	17680	115
278	20231011	144100	1349015080	17680	17690	17690	17680	71
279	20231011	144000	1347759110	17700	17670	17700	17650	62
280	20231011	143900	1346664110	17700	17690	17700	17690	4
281	20231011	143800	1346593340	17690	17650	17690	17650	80
282	20231011	143700	1345178220	17650	17650	17650	17650	25
283	20231011	143600	1344736970	17650	17680	17680	17650	85
284	20231011	143500	1343234660	17700	17700	17700	17700	6
285	20231011	143400	1343128460	17700	17690	17700	17680	136
286	20231011	143300	1340722760	17710	17700	17710	17700	26
287	20231011	143200	1340262390	17700	17690	17700	17690	47
288	20231011	143100	1339430530	17690	17640	17690	17640	259
289	20231011	143000	1334849100	17640	17600	17640	17600	28
290	20231011	142900	1334355380	17640	17590	17640	17590	118
291	20231011	142800	1332277450	17590	17580	17610	17570	15
292	20231011	142700	1332013670	17580	17570	17610	17570	9
293	20231011	142600	1331855430	17570	17570	17600	17570	19
294	20231011	142500	1331521300	17570	17570	17570	17570	9
295	20231011	142400	1331363170	17560	17560	17560	17560	5
296	20231011	142300	1331275370	17560	17550	17560	17550	8
297	20231011	142200	1331134930	17540	17540	17600	17540	57
298	20231011	142100	1330132270	17540	17590	17610	17540	79
299	20231011	142000	1328742790	17610	17540	17610	17540	11
300	20231011	141900	1328549460	17610	17530	17610	17530	37
301	20231011	141800	1327898360	17530	17520	17610	17520	23
302	20231011	141700	1327495250	17520	17510	17520	17510	9
303	20231011	141600	1327337620	17500	17560	17560	17500	3518
304	20231011	141500	1265744060	17540	17610	17610	17540	789
305	20231011	141400	1251891560	17670	17680	17680	17670	2
306	20231011	141300	1251856210	17690	17660	17700	17610	873
307	20231011	141200	1236474930	17660	17660	17660	17660	9
308	20231011	141100	1236315990	17660	17700	17700	17660	10
309	20231011	141000	1236139350	17660	17680	17680	17660	13
310	20231011	140900	1235909670	17700	17700	17700	17660	80
311	20231011	140800	1234493870	17660	17660	17700	17660	20
312	20231011	140700	1234140500	17660	17620	17700	17620	8
313	20231011	140600	1233999320	17620	17610	17700	17610	9
314	20231011	140500	1233840710	17620	17620	17620	17620	409
315	20231011	140400	1226634130	17700	17620	17700	17620	18
316	20231011	140300	1226316250	17620	17620	17620	17620	55
317	20231011	140200	1225347150	17610	17600	17610	17600	59
318	20231011	140100	1224308200	17600	17600	17600	17600	9
319	20231011	140000	1224149800	17600	17600	17610	17600	20
320	20231011	135900	1223797690	17610	17600	17610	17600	24
321	20231011	135800	1223375090	17610	17620	17620	17610	101
322	20231011	135700	1221596460	17610	17610	17610	17610	9
323	20231011	135600	1221437970	17610	17620	17620	17610	109
324	20231011	135500	1219517480	17620	17600	17620	17600	6
325	20231011	135400	1219411860	17600	17600	17700	17600	13
326	20231011	135300	1219182660	17600	17590	17600	17590	30
327	20231011	135200	1218654920	17590	17590	17700	17590	10
328	20231011	135100	1218478910	17590	17580	17590	17580	9
329	20231011	135000	1218320640	17580	17580	17580	17580	77
330	20231011	134900	1216966980	17580	17580	17580	17580	9
331	20231011	134800	1216808760	17580	17700	17700	17580	6
332	20231011	134700	1216703160	17580	17670	17700	17570	542
333	20231011	134600	1207116370	17550	17560	17670	17550	70
334	20231011	134500	1205887320	17560	17550	17560	17550	25
335	20231011	134400	1205448390	17680	17580	17680	17550	1232
336	20231011	134300	1183818030	17680	17570	17680	17570	60
337	20231011	134200	1182762680	17580	17670	17680	17580	1168
338	20231011	134100	1162197250	17680	17680	17690	17680	18
339	20231011	134000	1161879000	17670	17680	17680	17670	95
340	20231011	133900	1160200240	17690	17690	17690	17670	574
341	20231011	133800	1150052550	17690	17720	17780	17690	1627
342	20231011	133700	1121245260	17720	17730	17730	17720	666
343	20231011	133600	1109442780	17730	17730	17730	17730	9
344	20231011	133500	1109283210	17730	17730	17730	17730	9
345	20231011	133400	1109123640	17730	17730	17730	17730	20
346	20231011	133300	1108769040	17730	17730	17730	17730	0
347	20231011	133200	1108769040	17730	17730	17730	17730	2
348	20231011	133100	1108733580	17810	17810	17810	17810	30
349	20231011	133000	1108199280	17810	17800	17810	17800	198
350	20231011	132900	1104673270	17740	17740	17740	17740	0
351	20231011	132800	1104673270	17740	17760	17760	17740	1151
352	20231011	132700	1084240270	17760	17770	17810	17760	366
353	20231011	132600	1077737610	17770	17800	17800	17770	663
354	20231011	132500	1065945630	17810	17810	17810	17810	13
355	20231011	132400	1065714100	17820	17820	17820	17820	10
356	20231011	132300	1065535900	17820	17820	17820	17820	0
357	20231011	132200	1065535900	17820	17820	17820	17820	1
358	20231011	132100	1065518080	17800	17820	17820	17800	111
359	20231011	132000	1063542080	17820	17820	17820	17820	0
360	20231011	131900	1063542080	17820	17820	17820	17820	1
361	20231011	131800	1063524260	17840	17840	17840	17840	0
362	20231011	131700	1063524260	17840	17840	17840	17840	0
363	20231011	131600	1063524260	17840	17850	17850	17840	32
364	20231011	131500	1062953370	17850	17880	17880	17850	33
365	20231011	131400	1062364280	17780	17780	17780	17780	6
366	20231011	131300	1062257600	17780	17780	17780	17780	1
367	20231011	131200	1062239820	17780	17780	17780	17780	0
368	20231011	131100	1062239820	17780	17850	17850	17780	462
369	20231011	131000	1054011880	17850	17850	17850	17850	201
370	20231011	130900	1050424030	17850	17830	17850	17830	10
371	20231011	130800	1050245570	17830	17830	17830	17830	0
372	20231011	130700	1050245570	17830	17830	17830	17830	99
373	20231011	130600	1048480400	17830	17830	17830	17830	0
374	20231011	130500	1048480400	17830	17830	17830	17830	1
375	20231011	130400	1048462570	17790	17790	17790	17790	0
376	20231011	130300	1048462570	17790	17830	17830	17790	264
377	20231011	130200	1043757730	17790	17790	17790	17790	3
378	20231011	130100	1043704360	17900	17800	17900	17800	361
379	20231011	130000	1037245530	17800	17800	17800	17800	487
380	20231011	125900	1028576930	17860	17860	17860	17860	47
381	20231011	125800	1027737510	17800	17810	17810	17800	75
382	20231011	125700	1026402410	17800	17800	17800	17800	0
383	20231011	125600	1026402410	17800	17800	17800	17800	0
384	20231011	125500	1026402410	17800	17800	17800	17800	1
385	20231011	125400	1026384610	17800	17800	17800	17800	30
386	20231011	125300	1025850610	17850	17860	17860	17850	26
387	20231011	125200	1025386450	17850	17850	17850	17850	14
388	20231011	125100	1025136550	17850	17850	17850	17850	0
389	20231011	125000	1025136550	17850	17810	17850	17810	100
390	20231011	124900	1023351790	17810	17810	17810	17810	0
391	20231011	124800	1023351790	17810	17820	17820	17810	15
392	20231011	124700	1023084620	17810	17810	17810	17810	0
393	20231011	124600	1023084620	17810	17810	17810	17810	261
394	20231011	124500	1018436210	17810	17810	17810	17800	217
395	20231011	124400	1014571450	17810	17810	17810	17810	12
396	20231011	124300	1014357730	17810	17830	17830	17810	47
397	20231011	124200	1013520430	17830	17830	17830	17830	1
398	20231011	124100	1013502600	17830	17840	17840	17830	31
399	20231011	124000	1012949720	17830	17830	17830	17830	0
400	20231011	123900	1012949720	17830	17830	17830	17830	15
401	20231011	123800	1012682270	17840	17850	17850	17840	117
402	20231011	123700	1010594890	17850	17850	17850	17850	54
403	20231011	123600	1009630990	17850	17850	17850	17850	0
404	20231011	123500	1009630990	17850	17850	17850	17850	2
405	20231011	123400	1009595290	17860	17860	17860	17860	0
406	20231011	123300	1009595290	17860	17830	17860	17830	19
407	20231011	123200	1009256490	17830	17830	17830	17830	1
408	20231011	123100	1009238660	17840	17850	17850	17840	2
409	20231011	123000	1009202970	17850	17850	17850	17850	37
410	20231011	122900	1008542520	17850	17860	17860	17850	23
411	20231011	122800	1008131870	17850	17850	17850	17850	0
412	20231011	122700	1008131870	17850	17860	17860	17850	2
413	20231011	122600	1008096160	17900	17900	17900	17860	60
414	20231011	122500	1007024430	17870	17890	17890	17870	3
415	20231011	122400	1006970790	17900	17900	17900	17900	2
416	20231011	122300	1006934990	17800	17880	17880	17800	522
417	20231011	122200	997624410	17880	17880	17880	17880	4
418	20231011	122100	997552890	17880	17860	17900	17860	319
419	20231011	122000	991855490	17860	17900	17900	17860	903
420	20231011	121900	975713660	17890	17900	17900	17890	3
421	20231011	121800	975659980	17900	17900	17900	17900	0
422	20231011	121700	975659980	17900	17900	17900	17900	0
423	20231011	121600	975659980	17900	17900	17900	17900	0
424	20231011	121500	975659980	17900	17900	17900	17900	1
425	20231011	121400	975642080	17870	17870	17870	17870	195
426	20231011	121300	972157430	17900	17900	17900	17900	0
427	20231011	121200	972157430	17900	17900	17900	17900	4
428	20231011	121100	972085830	17900	17900	17900	17900	1
429	20231011	121000	972067930	17870	17890	17900	17870	54
430	20231011	120900	971102820	17900	17900	17900	17900	0
431	20231011	120800	971102820	17900	17900	17900	17900	0
432	20231011	120700	971102820	17900	17900	17900	17900	0
433	20231011	120600	971102820	17900	17900	17900	17900	22
434	20231011	120500	970709020	17900	17880	17900	17880	2
435	20231011	120400	970673240	17860	17860	17860	17860	5
436	20231011	120300	970583940	17860	17860	17860	17860	14
437	20231011	120200	970333900	17860	17860	17860	17860	0
438	20231011	120100	970333900	17860	17900	17900	17860	180
439	20231011	120000	967117220	17870	17870	17870	17870	0
440	20231011	115900	967117220	17870	17870	17870	17870	0
441	20231011	115800	967117220	17870	17870	17870	17870	6
442	20231011	115700	967010000	17870	17870	17870	17870	30
443	20231011	115600	966473900	17870	17870	17870	17870	0
444	20231011	115500	966473900	17870	17870	17870	17870	413
445	20231011	115400	959093590	17870	17870	17870	17870	4
446	20231011	115300	959022110	17870	17900	17900	17870	5
447	20231011	115200	958932640	17900	17900	17900	17900	20
448	20231011	115100	958574640	17900	17900	17900	17900	1
449	20231011	115000	958556740	17900	17900	17900	17900	11
450	20231011	114900	958359840	17900	17900	17900	17900	31
451	20231011	114800	957804940	17900	17900	17900	17900	10
452	20231011	114700	957625940	17900	17900	17900	17900	5
453	20231011	114600	957536440	17900	17900	17900	17900	9
454	20231011	114500	957375340	17900	17900	17900	17900	11
455	20231011	114400	957178440	17900	17900	17900	17900	70
456	20231011	114300	955925440	17900	17900	17900	17900	1
457	20231011	114200	955907540	17850	17850	17850	17850	2
458	20231011	114100	955871840	17900	17900	17900	17900	2
459	20231011	114000	955836040	17900	17850	17900	17850	21
460	20231011	113900	955461140	17900	17900	17900	17900	0
461	20231011	113800	955461140	17900	17900	17900	17900	3
462	20231011	113700	955407440	17900	17890	17900	17890	40
463	20231011	113600	954691670	17890	17890	17890	17890	0
464	20231011	113500	954691670	17890	17890	17890	17890	10
465	20231011	113400	954512770	17890	17890	17890	17890	0
466	20231011	113300	954512770	17890	17800	17890	17800	12
467	20231011	113200	954298990	17800	17800	17800	17800	10
468	20231011	113100	954120990	17800	17800	17800	17800	100
469	20231011	113000	952340990	17910	17910	17910	17910	0
470	20231011	112900	952340990	17910	17910	17910	17910	1
471	20231011	112800	952323080	17910	17910	17910	17910	50
472	20231011	112700	951427580	17910	17910	17910	17910	0
473	20231011	112600	951427580	17910	17850	17910	17850	510
474	20231011	112500	942299080	17800	17800	17800	17800	0
475	20231011	112400	942299080	17800	17800	17800	17800	0
476	20231011	112300	942299080	17800	17830	17830	17800	580
477	20231011	112200	931972530	17890	17830	17890	17830	5
478	20231011	112100	931883200	17830	17830	17830	17830	22
479	20231011	112000	931490940	17830	17850	17850	17830	500
480	20231011	111900	922573940	17850	17850	17850	17850	0
481	20231011	111800	922573940	17850	17900	17900	17850	157
482	20231011	111700	919764940	17900	17900	17900	17900	1
483	20231011	111600	919747040	17910	17910	17910	17910	4
484	20231011	111500	919675400	17940	17940	17940	17940	0
485	20231011	111400	919675400	17940	17940	17940	17940	1
486	20231011	111300	919657460	17920	17930	17930	17920	117
487	20231011	111200	917559710	17930	17940	17940	17930	161
488	20231011	111100	914671590	17940	17940	17940	17940	28
489	20231011	111000	914169270	17950	17940	17950	17940	41
490	20231011	110900	913433330	17940	17950	17950	17940	47
491	20231011	110800	912590040	17950	17950	17950	17950	0
492	20231011	110700	912590040	17950	17950	17950	17950	119
493	20231011	110600	910453990	17950	17950	17950	17950	0
494	20231011	110500	910453990	17950	17950	17950	17950	20
495	20231011	110400	910094990	17950	17950	17950	17950	0
496	20231011	110300	910094990	17950	17950	17960	17940	182
497	20231011	110200	906828460	17960	17960	17960	17960	61
498	20231011	110100	905732900	17960	17940	17960	17940	9
499	20231011	110000	905571370	17960	17960	17960	17960	0
500	20231011	105900	905571370	17960	17960	17960	17960	1
501	20231011	105800	905553410	17940	17940	17940	17940	120
502	20231011	105700	903400610	17940	17940	17960	17930	58
503	20231011	105600	902360620	17970	17970	17970	17970	28
504	20231011	105500	901857460	17970	17970	17970	17960	123
505	20231011	105400	899648350	17970	17970	17970	17970	0
506	20231011	105300	899648350	17970	17970	17970	17970	0
507	20231011	105200	899648350	17970	17970	17970	17970	38
508	20231011	105100	898965490	17970	17940	17970	17940	450
509	20231011	105000	890885330	17940	17940	17940	17940	0
510	20231011	104900	890885330	17940	17900	17940	17900	73
511	20231011	104800	889578430	17890	17900	17900	17890	275
512	20231011	104700	884656000	17950	17950	17950	17950	0
513	20231011	104600	884656000	17950	17940	17950	17940	56
514	20231011	104500	883651340	17900	17900	17900	17900	0
515	20231011	104400	883651340	17900	17910	17910	17900	27
516	20231011	104300	883167890	17910	17910	17910	17910	2
517	20231011	104200	883132070	17910	17920	17950	17910	4
518	20231011	104100	883060380	17930	17940	17960	17930	87
519	20231011	104000	881500430	17970	17900	17970	17890	822
520	20231011	103900	866738490	17950	17910	17950	17910	15
521	20231011	103800	866469740	17910	17890	17910	17890	108
522	20231011	103700	864537270	17890	17890	17890	17890	52
523	20231011	103600	863606990	17890	17890	17890	17890	12
524	20231011	103500	863392310	17830	17840	17840	17830	20
525	20231011	103400	863035700	17830	17900	17900	17830	794
526	20231011	103300	848837400	17900	17930	17930	17900	1715
527	20231011	103200	818101190	17930	17990	17990	17930	1538
528	20231011	103100	790492950	18000	17990	18000	17990	10
529	20231011	103000	790313040	17980	17990	17990	17980	145
530	20231011	102900	787705340	17990	18000	18000	17990	591
531	20231011	102800	777070100	18000	18040	18040	18000	697
532	20231011	102700	764509150	18040	18040	18040	18040	50
533	20231011	102600	763607150	18050	18050	18050	18050	0
534	20231011	102500	763607150	18050	18040	18050	18040	2
535	20231011	102400	763571060	18040	18040	18040	18040	28
536	20231011	102300	763065940	18040	18040	18040	18040	28
537	20231011	102200	762560820	18020	18020	18020	18020	10
538	20231011	102100	762380620	18020	18020	18030	18020	138
539	20231011	102000	759893750	18030	18030	18030	18030	24
540	20231011	101900	759461030	18030	18030	18030	18030	41
541	20231011	101800	758721800	18030	18030	18030	18030	3
542	20231011	101700	758667710	18030	18030	18030	18030	10
543	20231011	101600	758487410	18030	18020	18030	18020	184
544	20231011	101500	755171130	18030	18040	18050	18030	299
545	20231011	101400	749777450	18050	18050	18050	18050	10
546	20231011	101300	749596950	18040	18050	18060	18040	268
547	20231011	101200	744761100	18040	18050	18060	18040	360
548	20231011	101100	738266000	18060	18040	18060	18040	449
549	20231011	101000	730162950	18040	18040	18040	18040	21
550	20231011	100900	729784110	18040	18050	18050	18040	36
551	20231011	100800	729134660	18050	18000	18050	18000	780
552	20231011	100700	715085650	18000	18030	18030	18000	575
553	20231011	100600	704727490	18030	17990	18050	17990	1167
554	20231011	100500	683719390	17990	17990	17990	17940	20
555	20231011	100400	683360290	17990	17990	17990	17990	2
556	20231011	100300	683324310	17950	17950	17950	17950	529
557	20231011	100200	673828760	17950	17950	17950	17950	21
558	20231011	100100	673451810	17950	18000	18000	17950	131
559	20231011	100000	671098910	18000	18000	18030	18000	256
560	20231011	095900	666489100	18000	18040	18040	18000	565
561	20231011	095800	656313900	18010	17930	18030	17930	950
562	20231011	095700	639213980	17930	17930	17930	17930	146
563	20231011	095600	636596200	17940	17950	17950	17930	337
564	20231011	095500	630550480	17960	17960	17960	17960	52
565	20231011	095400	629616560	17960	17970	17970	17960	11
566	20231011	095300	629418900	17970	17980	17980	17970	54
567	20231011	095200	628447990	18000	18000	18000	18000	0
568	20231011	095100	628447990	18000	18010	18030	18000	509
569	20231011	095000	619283040	18020	18010	18020	18000	338
570	20231011	094900	613194280	18020	18010	18020	18000	150
571	20231011	094800	610491760	18000	17930	18010	17930	3419
572	20231011	094700	549011330	17930	17950	17950	17930	322
573	20231011	094600	543233730	17950	17880	17950	17880	2133
574	20231011	094500	505004720	17870	17820	17870	17810	1068
575	20231011	094400	485937040	17810	17760	17810	17710	697
576	20231011	094300	473544790	17760	17770	17770	17740	583
577	20231011	094200	463187930	17760	17760	17760	17760	32
578	20231011	094100	462619610	17770	17810	17810	17770	539
579	20231011	094000	453041490	17820	17850	17850	17820	220
580	20231011	093900	449116680	17850	17850	17850	17820	343
581	20231011	093800	443000730	17850	17800	17850	17800	1173
582	20231011	093700	422077830	17800	17750	17800	17750	406
583	20231011	093600	414852670	17740	17730	17740	17710	232
584	20231011	093500	410741860	17800	17790	17830	17770	1209
585	20231011	093400	389244160	17840	17820	17840	17820	532
586	20231011	093300	379759620	17820	17810	17820	17810	393
587	20231011	093200	372756670	17800	17810	17820	17790	471
588	20231011	093100	364370890	17800	17770	17810	17770	649
589	20231011	093000	352829830	17770	17750	17770	17750	777
590	20231011	092900	339030010	17760	17700	17760	17700	106
591	20231011	092800	337153450	17780	17710	17780	17710	461
592	20231011	092700	328969050	17710	17790	17790	17710	630
593	20231011	092600	317773170	17800	17740	17810	17740	1209
594	20231011	092500	296271540	17720	17670	17760	17670	1286
595	20231011	092400	273495840	17670	17620	17680	17620	834
596	20231011	092300	258793360	17620	17620	17620	17620	80
597	20231011	092200	257383760	17600	17590	17600	17590	103
598	20231011	092100	255571440	17580	17520	17580	17520	198
599	20231011	092000	252097170	17530	17560	17560	17530	873
600	20231011	091900	236775300	17560	17560	17570	17560	392
601	20231011	091800	229891730	17560	17660	17660	17560	908
602	20231011	091700	213900190	17660	17750	17750	17660	1142
603	20231011	091600	193709580	17710	17800	17800	17710	766
604	20231011	091500	180101830	17800	17800	17820	17800	496
605	20231011	091400	171269300	17770	17560	17770	17560	1914
606	20231011	091300	137399440	17560	17570	17570	17560	1172
607	20231011	091200	116812470	17570	17680	17690	17560	141
608	20231011	091100	114332510	17530	17480	17750	17480	969
609	20231011	091000	97211550	17550	17400	17550	17390	1065
610	20231011	090900	78585040	17400	17370	17400	17370	829
611	20231011	090800	64170270	17370	17350	17370	17300	1137
612	20231011	090700	44439050	17350	17350	17350	17350	100
613	20231011	090600	42704050	17360	17260	17370	17260	115
614	20231011	090500	40710680	17400	17400	17400	17400	430
615	20231011	090400	33228680	17420	17240	17420	17230	701
616	20231011	090300	21133690	17240	17240	17240	17230	74
617	20231011	090200	19858070	17180	17130	17260	17130	847
618	20231011	090100	5311860	17080	17010	17080	17010	18
619	20231011	090000	5004770	17010	16850	17010	16850	295