KissMeData/102460/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	194900	381248020	15650	15650	15650	15650	86
3	20231017	194800	381248020	15650	15650	15650	15650	0
4	20231017	194700	381248020	15650	15650	15650	15650	0
5	20231017	194600	381248020	15650	15650	15650	15650	0
6	20231017	194500	381248020	15650	15650	15650	15650	0
7	20231017	194400	381248020	15650	15650	15650	15650	0
8	20231017	194300	381248020	15650	15650	15650	15650	0
9	20231017	194200	381248020	15650	15650	15650	15650	0
10	20231017	194100	381248020	15650	15650	15650	15650	0
11	20231017	194000	381248020	15650	15650	15650	15650	0
12	20231017	193900	381248020	15650	15650	15650	15650	0
13	20231017	193800	381248020	15650	15650	15650	15650	0
14	20231017	193700	381248020	15650	15650	15650	15650	0
15	20231017	193600	381248020	15650	15650	15650	15650	0
16	20231017	193500	381248020	15650	15650	15650	15650	0
17	20231017	193400	381248020	15650	15650	15650	15650	0
18	20231017	193300	381248020	15650	15650	15650	15650	0
19	20231017	193200	381248020	15650	15650	15650	15650	0
20	20231017	193100	381248020	15650	15650	15650	15650	0
21	20231017	193000	381248020	15650	15650	15650	15650	0
22	20231017	192900	381248020	15650	15650	15650	15650	0
23	20231017	192800	381248020	15650	15650	15650	15650	0
24	20231017	192700	381248020	15650	15650	15650	15650	0
25	20231017	192600	381248020	15650	15650	15650	15650	0
26	20231017	192500	381248020	15650	15650	15650	15650	0
27	20231017	192400	381248020	15650	15650	15650	15650	0
28	20231017	192300	381248020	15650	15650	15650	15650	0
29	20231017	192200	381248020	15650	15650	15650	15650	0
30	20231017	192100	381248020	15650	15650	15650	15650	0
31	20231017	192000	381248020	15650	15650	15650	15650	0
32	20231017	191900	381248020	15650	15650	15650	15650	86
33	20231017	191800	381248020	15650	15650	15650	15650	0
34	20231017	191700	381248020	15650	15650	15650	15650	0
35	20231017	191600	381248020	15650	15650	15650	15650	0
36	20231017	191500	381248020	15650	15650	15650	15650	0
37	20231017	191400	381248020	15650	15650	15650	15650	0
38	20231017	191300	381248020	15650	15650	15650	15650	0
39	20231017	191200	381248020	15650	15650	15650	15650	0
40	20231017	191100	381248020	15650	15650	15650	15650	0
41	20231017	191000	381248020	15650	15650	15650	15650	0
42	20231017	190900	381248020	15650	15650	15650	15650	0
43	20231017	190800	381248020	15650	15650	15650	15650	0
44	20231017	190700	381248020	15650	15650	15650	15650	0
45	20231017	190600	381248020	15650	15650	15650	15650	0
46	20231017	190500	381248020	15650	15650	15650	15650	0
47	20231017	190400	381248020	15650	15650	15650	15650	0
48	20231017	190300	381248020	15650	15650	15650	15650	0
49	20231017	190200	381248020	15650	15650	15650	15650	0
50	20231017	190100	381248020	15650	15650	15650	15650	0
51	20231017	190000	381248020	15650	15650	15650	15650	0
52	20231017	185900	381248020	15650	15650	15650	15650	0
53	20231017	185800	381248020	15650	15650	15650	15650	0
54	20231017	185700	381248020	15650	15650	15650	15650	0
55	20231017	185600	381248020	15650	15650	15650	15650	0
56	20231017	185500	381248020	15650	15650	15650	15650	0
57	20231017	185400	381248020	15650	15650	15650	15650	0
58	20231017	185300	381248020	15650	15650	15650	15650	0
59	20231017	185200	381248020	15650	15650	15650	15650	0
60	20231017	185100	381248020	15650	15650	15650	15650	0
61	20231017	185000	381248020	15650	15650	15650	15650	0
62	20231017	184900	381248020	15650	15650	15650	15650	86
63	20231017	184800	381248020	15650	15650	15650	15650	0
64	20231017	184700	381248020	15650	15650	15650	15650	0
65	20231017	184600	381248020	15650	15650	15650	15650	0
66	20231017	184500	381248020	15650	15650	15650	15650	0
67	20231017	184400	381248020	15650	15650	15650	15650	0
68	20231017	184300	381248020	15650	15650	15650	15650	0
69	20231017	184200	381248020	15650	15650	15650	15650	0
70	20231017	184100	381248020	15650	15650	15650	15650	0
71	20231017	184000	381248020	15650	15650	15650	15650	0
72	20231017	183900	381248020	15650	15650	15650	15650	0
73	20231017	183800	381248020	15650	15650	15650	15650	0
74	20231017	183700	381248020	15650	15650	15650	15650	0
75	20231017	183600	381248020	15650	15650	15650	15650	0
76	20231017	183500	381248020	15650	15650	15650	15650	0
77	20231017	183400	381248020	15650	15650	15650	15650	0
78	20231017	183300	381248020	15650	15650	15650	15650	0
79	20231017	183200	381248020	15650	15650	15650	15650	0
80	20231017	183100	381248020	15650	15650	15650	15650	0
81	20231017	183000	381248020	15650	15650	15650	15650	0
82	20231017	182900	381248020	15650	15650	15650	15650	0
83	20231017	182800	381248020	15650	15650	15650	15650	0
84	20231017	182700	381248020	15650	15650	15650	15650	0
85	20231017	182600	381248020	15650	15650	15650	15650	0
86	20231017	182500	381248020	15650	15650	15650	15650	0
87	20231017	182400	381248020	15650	15650	15650	15650	0
88	20231017	182300	381248020	15650	15650	15650	15650	0
89	20231017	182200	381248020	15650	15650	15650	15650	0
90	20231017	182100	381248020	15650	15650	15650	15650	0
91	20231017	182000	381248020	15650	15650	15650	15650	0
92	20231017	181900	381248020	15650	15650	15650	15650	86
93	20231017	181800	381248020	15650	15650	15650	15650	0
94	20231017	181700	381248020	15650	15650	15650	15650	0
95	20231017	181600	381248020	15650	15650	15650	15650	0
96	20231017	181500	381248020	15650	15650	15650	15650	0
97	20231017	181400	381248020	15650	15650	15650	15650	0
98	20231017	181300	381248020	15650	15650	15650	15650	0
99	20231017	181200	381248020	15650	15650	15650	15650	0
100	20231017	181100	381248020	15650	15650	15650	15650	0
101	20231017	181000	381248020	15650	15650	15650	15650	0
102	20231017	180900	381248020	15650	15650	15650	15650	0
103	20231017	180800	381248020	15650	15650	15650	15650	0
104	20231017	180700	381248020	15650	15650	15650	15650	0
105	20231017	180600	381248020	15650	15650	15650	15650	0
106	20231017	180500	381248020	15650	15650	15650	15650	0
107	20231017	180400	381248020	15650	15650	15650	15650	0
108	20231017	180300	381248020	15650	15650	15650	15650	0
109	20231017	180200	381248020	15650	15650	15650	15650	0
110	20231017	180100	381248020	15650	15650	15650	15650	0
111	20231017	180000	381248020	15650	15650	15650	15650	0
112	20231017	175900	381248020	15650	15650	15650	15650	0
113	20231017	175800	381248020	15650	15650	15650	15650	0
114	20231017	175700	381248020	15650	15650	15650	15650	0
115	20231017	175600	381248020	15650	15650	15650	15650	0
116	20231017	175500	381248020	15650	15650	15650	15650	0
117	20231017	175400	381248020	15650	15650	15650	15650	0
118	20231017	175300	381248020	15650	15650	15650	15650	0
119	20231017	175200	381248020	15650	15650	15650	15650	0
120	20231017	175100	381248020	15650	15650	15650	15650	0
121	20231017	175000	381248020	15650	15650	15650	15650	0
122	20231017	174900	381248020	15650	15650	15650	15650	86
123	20231017	174800	381248020	15650	15650	15650	15650	0
124	20231017	174700	381248020	15650	15650	15650	15650	0
125	20231017	174600	381248020	15650	15650	15650	15650	0
126	20231017	174500	381248020	15650	15650	15650	15650	0
127	20231017	174400	381248020	15650	15650	15650	15650	0
128	20231017	174300	381248020	15650	15650	15650	15650	0
129	20231017	174200	381248020	15650	15650	15650	15650	0
130	20231017	174100	381248020	15650	15650	15650	15650	0
131	20231017	174000	381248020	15650	15650	15650	15650	0
132	20231017	173900	381248020	15650	15650	15650	15650	0
133	20231017	173800	381248020	15650	15650	15650	15650	0
134	20231017	173700	381248020	15650	15650	15650	15650	0
135	20231017	173600	381248020	15650	15650	15650	15650	0
136	20231017	173500	381248020	15650	15650	15650	15650	0
137	20231017	173400	381248020	15650	15650	15650	15650	0
138	20231017	173300	381248020	15650	15650	15650	15650	0
139	20231017	173200	381248020	15650	15650	15650	15650	0
140	20231017	173100	381248020	15650	15650	15650	15650	0
141	20231017	173000	381248020	15650	15650	15650	15650	0
142	20231017	172900	381248020	15650	15650	15650	15650	0
143	20231017	172800	381248020	15650	15650	15650	15650	0
144	20231017	172700	381248020	15650	15650	15650	15650	0
145	20231017	172600	381248020	15650	15650	15650	15650	0
146	20231017	172500	381248020	15650	15650	15650	15650	0
147	20231017	172400	381248020	15650	15650	15650	15650	0
148	20231017	172300	381248020	15650	15650	15650	15650	0
149	20231017	172200	381248020	15650	15650	15650	15650	0
150	20231017	172100	381248020	15650	15650	15650	15650	0
151	20231017	172000	381248020	15650	15650	15650	15650	0
152	20231017	171900	381248020	15650	15650	15650	15650	86
153	20231017	171800	381248020	15650	15650	15650	15650	0
154	20231017	171700	381248020	15650	15650	15650	15650	0
155	20231017	171600	381248020	15650	15650	15650	15650	0
156	20231017	171500	381248020	15650	15650	15650	15650	0
157	20231017	171400	381248020	15650	15650	15650	15650	0
158	20231017	171300	381248020	15650	15650	15650	15650	0
159	20231017	171200	381248020	15650	15650	15650	15650	0
160	20231017	171100	381248020	15650	15650	15650	15650	0
161	20231017	171000	381248020	15650	15650	15650	15650	0
162	20231017	170900	381248020	15650	15650	15650	15650	0
163	20231017	170800	381248020	15650	15650	15650	15650	0
164	20231017	170700	381248020	15650	15650	15650	15650	0
165	20231017	170600	381248020	15650	15650	15650	15650	0
166	20231017	170500	381248020	15650	15650	15650	15650	0
167	20231017	170400	381248020	15650	15650	15650	15650	0
168	20231017	170300	381248020	15650	15650	15650	15650	0
169	20231017	170200	381248020	15650	15650	15650	15650	0
170	20231017	170100	381248020	15650	15650	15650	15650	0
171	20231017	170000	381248020	15650	15650	15650	15650	0
172	20231017	165900	381248020	15650	15650	15650	15650	0
173	20231017	165800	381248020	15650	15650	15650	15650	0
174	20231017	165700	381248020	15650	15650	15650	15650	0
175	20231017	165600	381248020	15650	15650	15650	15650	0
176	20231017	165500	381248020	15650	15650	15650	15650	0
177	20231017	165400	381248020	15650	15650	15650	15650	0
178	20231017	165300	381248020	15650	15650	15650	15650	0
179	20231017	165200	381248020	15650	15650	15650	15650	0
180	20231017	165100	381248020	15650	15650	15650	15650	0
181	20231017	165000	381248020	15650	15650	15650	15650	0
182	20231017	164900	381248020	15650	15650	15650	15650	86
183	20231017	164800	381248020	15650	15650	15650	15650	0
184	20231017	164700	381248020	15650	15650	15650	15650	0
185	20231017	164600	381248020	15650	15650	15650	15650	0
186	20231017	164500	381248020	15650	15650	15650	15650	0
187	20231017	164400	381248020	15650	15650	15650	15650	0
188	20231017	164300	381248020	15650	15650	15650	15650	0
189	20231017	164200	381248020	15650	15650	15650	15650	0
190	20231017	164100	381248020	15650	15650	15650	15650	0
191	20231017	164000	381248020	15650	15650	15650	15650	0
192	20231017	163900	381248020	15650	15650	15650	15650	0
193	20231017	163800	381248020	15650	15650	15650	15650	0
194	20231017	163700	381248020	15650	15650	15650	15650	0
195	20231017	163600	381248020	15650	15650	15650	15650	0
196	20231017	163500	381248020	15650	15650	15650	15650	0
197	20231017	163400	381248020	15650	15650	15650	15650	0
198	20231017	163300	381248020	15650	15650	15650	15650	0
199	20231017	163200	381248020	15650	15650	15650	15650	0
200	20231017	163100	381248020	15650	15650	15650	15650	0
201	20231017	163000	381248020	15650	15650	15650	15650	0
202	20231017	162900	381248020	15650	15650	15650	15650	0
203	20231017	162800	381248020	15650	15650	15650	15650	0
204	20231017	162700	381248020	15650	15650	15650	15650	0
205	20231017	162600	381248020	15650	15650	15650	15650	0
206	20231017	162500	381248020	15650	15650	15650	15650	0
207	20231017	162400	381248020	15650	15650	15650	15650	0
208	20231017	162300	381248020	15650	15650	15650	15650	0
209	20231017	162200	381248020	15650	15650	15650	15650	0
210	20231017	162100	381248020	15650	15650	15650	15650	0
211	20231017	162000	381248020	15650	15650	15650	15650	0
212	20231017	161900	381248020	15650	15650	15650	15650	86
213	20231017	161800	381248020	15650	15650	15650	15650	0
214	20231017	161700	381248020	15650	15650	15650	15650	0
215	20231017	161600	381248020	15650	15650	15650	15650	0
216	20231017	161500	381248020	15650	15650	15650	15650	0
217	20231017	161400	381248020	15650	15650	15650	15650	0
218	20231017	161300	381248020	15650	15650	15650	15650	0
219	20231017	161200	381248020	15650	15650	15650	15650	0
220	20231017	161100	381248020	15650	15650	15650	15650	0
221	20231017	161000	381248020	15650	15650	15650	15650	0
222	20231017	160900	381248020	15650	15650	15650	15650	0
223	20231017	160800	381248020	15650	15650	15650	15650	0
224	20231017	160700	381248020	15650	15650	15650	15650	0
225	20231017	160600	381248020	15650	15650	15650	15650	0
226	20231017	160500	381248020	15650	15650	15650	15650	0
227	20231017	160400	381248020	15650	15650	15650	15650	0
228	20231017	160300	381248020	15650	15650	15650	15650	0
229	20231017	160200	381248020	15650	15650	15650	15650	0
230	20231017	160100	381248020	15650	15650	15650	15650	0
231	20231017	160000	381248020	15650	15650	15650	15650	0
232	20231017	155900	381248020	15650	15650	15650	15650	0
233	20231017	155800	381248020	15650	15650	15650	15650	0
234	20231017	155700	381248020	15650	15650	15650	15650	0
235	20231017	155600	381248020	15650	15650	15650	15650	0
236	20231017	155500	381248020	15650	15650	15650	15650	0
237	20231017	155400	381248020	15650	15650	15650	15650	0
238	20231017	155300	381248020	15650	15650	15650	15650	0
239	20231017	155200	381248020	15650	15650	15650	15650	0
240	20231017	155100	381248020	15650	15650	15650	15650	0
241	20231017	155000	381248020	15650	15650	15650	15650	0
242	20231017	154900	381248020	15650	15650	15650	15650	86
243	20231017	154800	381248020	15650	15650	15650	15650	0
244	20231017	154700	381248020	15650	15650	15650	15650	0
245	20231017	154600	381248020	15650	15650	15650	15650	0
246	20231017	154500	381248020	15650	15650	15650	15650	0
247	20231017	154400	381248020	15650	15650	15650	15650	0
248	20231017	154300	381248020	15650	15650	15650	15650	0
249	20231017	154200	381248020	15650	15650	15650	15650	0
250	20231017	154100	381248020	15650	15650	15650	15650	0
251	20231017	154000	381248020	15650	15650	15650	15650	0
252	20231017	153900	381248020	15650	15650	15650	15650	0
253	20231017	153800	381248020	15650	15650	15650	15650	0
254	20231017	153700	381248020	15650	15650	15650	15650	0
255	20231017	153600	381248020	15650	15650	15650	15650	0
256	20231017	153500	381248020	15650	15650	15650	15650	0
257	20231017	153400	381248020	15650	15650	15650	15650	0
258	20231017	153300	381248020	15650	15650	15650	15650	0
259	20231017	153200	381248020	15650	15650	15650	15650	0
260	20231017	153100	381248020	15650	15650	15650	15650	0
261	20231017	153000	381248020	15650	15650	15650	15650	86
262	20231017	152900	379902120	15690	15690	15690	15690	0
263	20231017	152800	379902120	15690	15690	15690	15690	0
264	20231017	152700	379902120	15690	15690	15690	15690	0
265	20231017	152600	379902120	15690	15690	15690	15690	0
266	20231017	152500	379902120	15690	15690	15690	15690	0
267	20231017	152400	379902120	15690	15690	15690	15690	0
268	20231017	152300	379902120	15690	15690	15690	15690	0
269	20231017	152200	379902120	15690	15690	15690	15690	0
270	20231017	152100	379902120	15690	15690	15690	15690	0
271	20231017	152000	379902120	15690	15690	15690	15690	0
272	20231017	151900	379902120	15690	15690	15690	15690	3
273	20231017	151800	379855050	15700	15690	15700	15690	7
274	20231017	151700	379745210	15700	15700	15700	15700	1
275	20231017	151600	379729510	15690	15690	15690	15690	2
276	20231017	151500	379698130	15620	15690	15690	15620	20
277	20231017	151400	379385540	15660	15630	15660	15610	330
278	20231017	151300	374218900	15650	15650	15650	15650	0
279	20231017	151200	374218900	15650	15650	15650	15650	0
280	20231017	151100	374218900	15650	15640	15650	15640	79
281	20231017	151000	372982720	15640	15640	15640	15640	0
282	20231017	150900	372982720	15640	15640	15640	15640	0
283	20231017	150800	372982720	15640	15640	15640	15640	1
284	20231017	150700	372967080	15640	15640	15640	15640	0
285	20231017	150600	372967080	15640	15640	15640	15640	0
286	20231017	150500	372967080	15640	15640	15640	15640	1
287	20231017	150400	372951440	15640	15640	15640	15640	31
288	20231017	150300	372466600	15640	15640	15640	15640	0
289	20231017	150200	372466600	15640	15640	15640	15640	5
290	20231017	150100	372388400	15640	15640	15640	15640	0
291	20231017	150000	372388400	15640	15640	15640	15640	0
292	20231017	145900	372388400	15640	15640	15640	15640	0
293	20231017	145800	372388400	15640	15640	15640	15640	103
294	20231017	145700	370777480	15640	15640	15640	15640	0
295	20231017	145600	370777480	15640	15640	15640	15640	1
296	20231017	145500	370761840	15610	15610	15610	15610	24
297	20231017	145400	370387200	15620	15620	15620	15620	40
298	20231017	145300	369762400	15630	15630	15630	15630	0
299	20231017	145200	369762400	15630	15630	15630	15630	0
300	20231017	145100	369762400	15630	15630	15630	15630	0
301	20231017	145000	369762400	15630	15630	15630	15630	0
302	20231017	144900	369762400	15630	15630	15630	15630	45
303	20231017	144800	369059050	15630	15630	15630	15630	5
304	20231017	144700	368980900	15640	15640	15640	15640	45
305	20231017	144600	368277100	15640	15640	15640	15640	0
306	20231017	144500	368277100	15640	15640	15640	15640	0
307	20231017	144400	368277100	15640	15640	15640	15640	0
308	20231017	144300	368277100	15640	15640	15640	15640	0
309	20231017	144200	368277100	15640	15590	15640	15590	2
310	20231017	144100	368245870	15570	15570	15570	15570	25
311	20231017	144000	367856620	15570	15590	15590	15570	162
312	20231017	143900	365331770	15590	15630	15630	15590	2
313	20231017	143800	365300550	15640	15640	15640	15640	0
314	20231017	143700	365300550	15640	15640	15640	15640	0
315	20231017	143600	365300550	15640	15630	15640	15630	70
316	20231017	143500	364205930	15640	15640	15640	15640	0
317	20231017	143400	364205930	15640	15640	15640	15640	0
318	20231017	143300	364205930	15640	15640	15640	15640	0
319	20231017	143200	364205930	15640	15640	15640	15640	0
320	20231017	143100	364205930	15640	15640	15640	15640	0
321	20231017	143000	364205930	15640	15640	15640	15640	0
322	20231017	142900	364205930	15640	15640	15640	15640	0
323	20231017	142800	364205930	15640	15640	15640	15640	0
324	20231017	142700	364205930	15640	15610	15640	15600	103
325	20231017	142600	362598320	15650	15650	15650	15650	0
326	20231017	142500	362598320	15650	15650	15650	15650	0
327	20231017	142400	362598320	15650	15650	15650	15650	0
328	20231017	142300	362598320	15650	15650	15650	15650	0
329	20231017	142200	362598320	15650	15650	15650	15650	0
330	20231017	142100	362598320	15650	15650	15650	15650	5
331	20231017	142000	362520070	15650	15650	15650	15650	0
332	20231017	141900	362520070	15650	15650	15650	15650	0
333	20231017	141800	362520070	15650	15650	15650	15650	0
334	20231017	141700	362520070	15650	15650	15650	15650	0
335	20231017	141600	362520070	15650	15650	15650	15650	0
336	20231017	141500	362520070	15650	15600	15650	15600	2
337	20231017	141400	362488820	15650	15650	15650	15650	0
338	20231017	141300	362488820	15650	15650	15650	15650	0
339	20231017	141200	362488820	15650	15650	15650	15650	0
340	20231017	141100	362488820	15650	15650	15650	15650	100
341	20231017	141000	360923820	15650	15650	15650	15650	0
342	20231017	140900	360923820	15650	15650	15650	15650	0
343	20231017	140800	360923820	15650	15600	15650	15600	2
344	20231017	140700	360892570	15660	15660	15660	15660	0
345	20231017	140600	360892570	15660	15660	15660	15660	0
346	20231017	140500	360892570	15660	15660	15660	15660	0
347	20231017	140400	360892570	15660	15660	15660	15660	0
348	20231017	140300	360892570	15660	15660	15660	15660	0
349	20231017	140200	360892570	15660	15660	15660	15660	0
350	20231017	140100	360892570	15660	15610	15660	15610	39
351	20231017	140000	360283730	15660	15660	15660	15660	0
352	20231017	135900	360283730	15660	15660	15660	15660	19
353	20231017	135800	359986190	15670	15670	15670	15670	1
354	20231017	135700	359970520	15600	15670	15670	15600	151
355	20231017	135600	357614450	15610	15640	15640	15610	433
356	20231017	135500	350850540	15690	15690	15690	15690	0
357	20231017	135400	350850540	15690	15690	15690	15690	10
358	20231017	135300	350693640	15700	15700	15700	15700	0
359	20231017	135200	350693640	15700	15700	15700	15700	0
360	20231017	135100	350693640	15700	15700	15700	15700	0
361	20231017	135000	350693640	15700	15700	15700	15700	0
362	20231017	134900	350693640	15700	15700	15700	15700	0
363	20231017	134800	350693640	15700	15700	15700	15700	0
364	20231017	134700	350693640	15700	15700	15700	15700	0
365	20231017	134600	350693640	15700	15700	15700	15700	0
366	20231017	134500	350693640	15700	15700	15700	15700	0
367	20231017	134400	350693640	15700	15700	15700	15700	1
368	20231017	134300	350677940	15690	15690	15690	15690	200
369	20231017	134200	347539940	15690	15690	15690	15690	0
370	20231017	134100	347539940	15690	15690	15690	15690	0
371	20231017	134000	347539940	15690	15700	15700	15690	101
372	20231017	133900	345955240	15650	15650	15650	15650	0
373	20231017	133800	345955240	15650	15700	15700	15650	51
374	20231017	133700	345156700	15660	15670	15670	15660	199
375	20231017	133600	342039950	15680	15680	15680	15680	17
376	20231017	133500	341773390	15700	15700	15700	15700	1
377	20231017	133400	341757690	15690	15690	15690	15690	1
378	20231017	133300	341742000	15690	15690	15690	15690	10
379	20231017	133200	341585100	15680	15680	15690	15680	19
380	20231017	133100	341287080	15660	15670	15670	15660	64
381	20231017	133000	340284830	15680	15680	15680	15680	1
382	20231017	132900	340269150	15670	15670	15670	15670	1
383	20231017	132800	340253480	15660	15670	15670	15660	216
384	20231017	132700	336868860	15680	15680	15680	15680	50
385	20231017	132600	336084860	15680	15680	15680	15680	0
386	20231017	132500	336084860	15680	15680	15680	15680	10
387	20231017	132400	335928060	15690	15690	15690	15690	0
388	20231017	132300	335928060	15690	15690	15690	15690	0
389	20231017	132200	335928060	15690	15690	15690	15690	2
390	20231017	132100	335896680	15690	15690	15690	15690	0
391	20231017	132000	335896680	15690	15680	15690	15680	15
392	20231017	131900	335661430	15690	15690	15690	15680	12
393	20231017	131800	335473190	15700	15700	15700	15700	0
394	20231017	131700	335473190	15700	15700	15700	15700	0
395	20231017	131600	335473190	15700	15700	15700	15700	0
396	20231017	131500	335473190	15700	15700	15700	15700	42
397	20231017	131400	334813790	15710	15710	15710	15710	26
398	20231017	131300	334405330	15730	15730	15730	15730	0
399	20231017	131200	334405330	15730	15730	15730	15730	0
400	20231017	131100	334405330	15730	15730	15730	15730	0
401	20231017	131000	334405330	15730	15730	15730	15730	0
402	20231017	130900	334405330	15730	15730	15730	15730	0
403	20231017	130800	334405330	15730	15730	15730	15730	0
404	20231017	130700	334405330	15730	15730	15730	15730	0
405	20231017	130600	334405330	15730	15730	15730	15730	0
406	20231017	130500	334405330	15730	15730	15730	15730	0
407	20231017	130400	334405330	15730	15730	15730	15730	1
408	20231017	130300	334389600	15720	15720	15720	15720	60
409	20231017	130200	333446400	15730	15730	15730	15730	0
410	20231017	130100	333446400	15730	15730	15730	15730	0
411	20231017	130000	333446400	15730	15730	15730	15730	0
412	20231017	125900	333446400	15730	15730	15730	15730	0
413	20231017	125800	333446400	15730	15730	15730	15730	0
414	20231017	125700	333446400	15730	15730	15730	15730	0
415	20231017	125600	333446400	15730	15730	15730	15730	10
416	20231017	125500	333289100	15740	15740	15740	15740	0
417	20231017	125400	333289100	15740	15740	15740	15740	1
418	20231017	125300	333273360	15730	15730	15730	15730	1
419	20231017	125200	333257630	15730	15730	15730	15730	0
420	20231017	125100	333257630	15730	15730	15730	15730	0
421	20231017	125000	333257630	15730	15730	15730	15730	9
422	20231017	124900	333116060	15740	15750	15750	15740	39
423	20231017	124800	332502190	15740	15740	15740	15740	0
424	20231017	124700	332502190	15740	15740	15740	15740	35
425	20231017	124600	331951290	15740	15740	15740	15740	0
426	20231017	124500	331951290	15740	15750	15750	15740	18
427	20231017	124400	331667800	15750	15750	15750	15750	5
428	20231017	124300	331589050	15750	15750	15750	15750	1
429	20231017	124200	331573300	15800	15800	15800	15800	0
430	20231017	124100	331573300	15800	15790	15800	15790	4
431	20231017	124000	331510130	15780	15790	15790	15780	5
432	20231017	123900	331431210	15800	15800	15800	15800	0
433	20231017	123800	331431210	15800	15780	15800	15780	7
434	20231017	123700	331320700	15770	15730	15770	15730	32
435	20231017	123600	330816150	15730	15730	15730	15730	1
436	20231017	123500	330800420	15720	15770	15770	15720	946
437	20231017	123400	315913550	15770	15770	15770	15770	118
438	20231017	123300	314052690	15810	15810	15810	15810	0
439	20231017	123200	314052690	15810	15810	15810	15810	0
440	20231017	123100	314052690	15810	15810	15810	15810	0
441	20231017	123000	314052690	15810	15810	15810	15810	0
442	20231017	122900	314052690	15810	15810	15810	15810	0
443	20231017	122800	314052690	15810	15810	15810	15810	0
444	20231017	122700	314052690	15810	15810	15810	15810	0
445	20231017	122600	314052690	15810	15810	15810	15810	37
446	20231017	122500	313467720	15810	15810	15810	15810	0
447	20231017	122400	313467720	15810	15800	15810	15800	3
448	20231017	122300	313420310	15810	15810	15810	15810	0
449	20231017	122200	313420310	15810	15810	15810	15810	0
450	20231017	122100	313420310	15810	15810	15810	15810	0
451	20231017	122000	313420310	15810	15810	15810	15810	0
452	20231017	121900	313420310	15810	15810	15810	15810	0
453	20231017	121800	313420310	15810	15810	15810	15810	0
454	20231017	121700	313420310	15810	15810	15810	15810	0
455	20231017	121600	313420310	15810	15810	15810	15810	0
456	20231017	121500	313420310	15810	15810	15810	15810	0
457	20231017	121400	313420310	15810	15810	15810	15810	0
458	20231017	121300	313420310	15810	15810	15810	15810	0
459	20231017	121200	313420310	15810	15810	15810	15810	1
460	20231017	121100	313404500	15750	15750	15750	15750	0
461	20231017	121000	313404500	15750	15750	15750	15750	0
462	20231017	120900	313404500	15750	15770	15770	15750	502
463	20231017	120800	305492360	15770	15770	15770	15770	5
464	20231017	120700	305413510	15770	15770	15770	15770	0
465	20231017	120600	305413510	15770	15770	15770	15770	0
466	20231017	120500	305413510	15770	15770	15770	15770	153
467	20231017	120400	303000700	15780	15800	15800	15780	38
468	20231017	120300	302400590	15800	15810	15810	15800	200
469	20231017	120200	299240320	15820	15820	15820	15820	1
470	20231017	120100	299224500	15800	15800	15800	15800	0
471	20231017	120000	299224500	15800	15800	15810	15800	430
472	20231017	115900	292427460	15770	15770	15770	15770	25
473	20231017	115800	292033210	15770	15770	15770	15770	0
474	20231017	115700	292033210	15770	15770	15770	15770	50
475	20231017	115600	291244710	15770	15770	15770	15770	80
476	20231017	115500	289983110	15800	15800	15800	15800	190
477	20231017	115400	286981110	15800	15800	15800	15800	331
478	20231017	115300	281751310	15780	15780	15780	15780	5
479	20231017	115200	281672410	15780	15780	15780	15780	0
480	20231017	115100	281672410	15780	15780	15780	15780	0
481	20231017	115000	281672410	15780	15780	15780	15780	0
482	20231017	114900	281672410	15780	15780	15780	15780	0
483	20231017	114800	281672410	15780	15780	15780	15780	0
484	20231017	114700	281672410	15780	15790	15790	15780	4
485	20231017	114600	281609260	15790	15780	15790	15780	3
486	20231017	114500	281561900	15790	15790	15790	15790	88
487	20231017	114400	280172380	15790	15790	15790	15790	0
488	20231017	114300	280172380	15790	15790	15790	15790	12
489	20231017	114200	279982900	15790	15780	15790	15780	88
490	20231017	114100	278593390	15790	15780	15790	15780	300
491	20231017	114000	273858440	15750	15750	15750	15750	303
492	20231017	113900	269086190	15750	15750	15750	15750	1
493	20231017	113800	269070440	15680	15700	15700	15680	1500
494	20231017	113700	245546590	15750	15750	15750	15750	0
495	20231017	113600	245546590	15750	15700	15750	15700	7
496	20231017	113500	245436640	15700	15700	15700	15700	0
497	20231017	113400	245436640	15700	15750	15750	15700	301
498	20231017	113300	240710890	15680	15680	15680	15680	0
499	20231017	113200	240710890	15680	15710	15710	15680	600
500	20231017	113100	231295660	15710	15710	15710	15710	19
501	20231017	113000	230997170	15710	15710	15710	15710	14
502	20231017	112900	230777230	15700	15710	15710	15700	186
503	20231017	112800	227856170	15710	15710	15710	15710	0
504	20231017	112700	227856170	15710	15710	15710	15710	99
505	20231017	112600	226300880	15710	15710	15710	15710	2
506	20231017	112500	226269460	15710	15710	15710	15710	0
507	20231017	112400	226269460	15710	15710	15710	15710	0
508	20231017	112300	226269460	15710	15710	15710	15710	0
509	20231017	112200	226269460	15710	15710	15710	15710	0
510	20231017	112100	226269460	15710	15710	15710	15710	0
511	20231017	112000	226269460	15710	15710	15710	15710	0
512	20231017	111900	226269460	15710	15710	15710	15710	0
513	20231017	111800	226269460	15710	15710	15710	15710	0
514	20231017	111700	226269460	15710	15710	15710	15710	0
515	20231017	111600	226269460	15710	15710	15710	15710	1
516	20231017	111500	226253750	15710	15710	15710	15710	0
517	20231017	111400	226253750	15710	15740	15740	15710	100
518	20231017	111300	224682240	15750	15750	15750	15750	0
519	20231017	111200	224682240	15750	15750	15750	15750	1
520	20231017	111100	224666490	15750	15750	15750	15750	0
521	20231017	111000	224666490	15750	15750	15750	15750	0
522	20231017	110900	224666490	15750	15750	15750	15750	0
523	20231017	110800	224666490	15750	15750	15750	15750	0
524	20231017	110700	224666490	15750	15750	15750	15750	0
525	20231017	110600	224666490	15750	15750	15750	15750	0
526	20231017	110500	224666490	15750	15750	15750	15750	0
527	20231017	110400	224666490	15750	15750	15750	15750	0
528	20231017	110300	224666490	15750	15750	15750	15750	6
529	20231017	110200	224571990	15790	15790	15790	15790	0
530	20231017	110100	224571990	15790	15790	15790	15790	0
531	20231017	110000	224571990	15790	15790	15790	15790	0
532	20231017	105900	224571990	15790	15790	15790	15790	0
533	20231017	105800	224571990	15790	15790	15790	15790	0
534	20231017	105700	224571990	15790	15790	15790	15790	5
535	20231017	105600	224493040	15740	15740	15740	15740	3
536	20231017	105500	224445820	15740	15740	15740	15740	1
537	20231017	105400	224430080	15800	15800	15800	15800	1
538	20231017	105300	224414280	15740	15750	15750	15740	29
539	20231017	105200	223957800	15800	15800	15800	15800	0
540	20231017	105100	223957800	15800	15800	15800	15800	1
541	20231017	105000	223942000	15770	15770	15770	15770	94
542	20231017	104900	222459620	15770	15770	15770	15770	0
543	20231017	104800	222459620	15770	15770	15770	15770	1
544	20231017	104700	222443850	15740	15740	15740	15740	71
545	20231017	104600	221326310	15740	15740	15740	15740	300
546	20231017	104500	216604310	15740	15740	15740	15740	26
547	20231017	104400	216195070	15770	15770	15770	15770	74
548	20231017	104300	215028090	15800	15800	15800	15800	0
549	20231017	104200	215028090	15800	15800	15800	15800	1
550	20231017	104100	215012290	15770	15770	15770	15770	0
551	20231017	104000	215012290	15770	15770	15770	15770	69
552	20231017	103900	213924160	15770	15770	15770	15770	74
553	20231017	103800	212757180	15800	15800	15800	15800	0
554	20231017	103700	212757180	15800	15800	15800	15800	0
555	20231017	103600	212757180	15800	15800	15800	15800	1
556	20231017	103500	212741380	15810	15810	15810	15810	1
557	20231017	103400	212725570	15830	15820	15830	15820	2
558	20231017	103300	212693920	15810	15810	15820	15810	87
559	20231017	103200	211318150	15810	15810	15810	15810	2
560	20231017	103100	211286530	15770	15770	15770	15770	128
561	20231017	103000	209267970	15750	15750	15750	15750	0
562	20231017	102900	209267970	15750	15750	15750	15750	0
563	20231017	102800	209267970	15750	15750	15750	15750	0
564	20231017	102700	209267970	15750	15760	15760	15750	175
565	20231017	102600	206511670	15770	15800	15800	15770	15
566	20231017	102500	206274910	15840	15840	15840	15840	0
567	20231017	102400	206274910	15840	15840	15840	15840	0
568	20231017	102300	206274910	15840	15840	15840	15840	0
569	20231017	102200	206274910	15840	15840	15840	15840	0
570	20231017	102100	206274910	15840	15840	15840	15840	0
571	20231017	102000	206274910	15840	15840	15840	15840	0
572	20231017	101900	206274910	15840	15840	15840	15840	0
573	20231017	101800	206274910	15840	15840	15840	15840	2
574	20231017	101700	206243230	15850	15850	15850	15850	9
575	20231017	101600	206100580	15850	15820	15850	15820	1016
576	20231017	101500	190010280	15840	15800	15840	15800	991
577	20231017	101400	174335680	15790	15730	15790	15710	312
578	20231017	101300	169424080	15790	15760	15790	15750	1003
579	20231017	101200	153605530	15750	15730	15750	15730	502
580	20231017	101100	145703540	15680	15680	15680	15680	25
581	20231017	101000	145311540	15740	15700	15740	15680	421
582	20231017	100900	138709000	15740	15740	15740	15740	65
583	20231017	100800	137685900	15740	15700	15740	15700	27
584	20231017	100700	137261920	15700	15700	15700	15700	6
585	20231017	100600	137167720	15700	15700	15700	15700	1
586	20231017	100500	137152020	15690	15690	15690	15690	1
587	20231017	100400	137136330	15700	15680	15700	15680	2
588	20231017	100300	137104950	15700	15680	15700	15680	151
589	20231017	100200	134737250	15690	15700	15700	15690	2
590	20231017	100100	134705860	15700	15700	15700	15700	1
591	20231017	100000	134690160	15700	15700	15700	15700	65
592	20231017	095900	133669660	15700	15700	15700	15700	100
593	20231017	095800	132099660	15770	15770	15770	15770	0
594	20231017	095700	132099660	15770	15770	15770	15770	0
595	20231017	095600	132099660	15770	15770	15770	15770	0
596	20231017	095500	132099660	15770	15770	15770	15770	0
597	20231017	095400	132099660	15770	15760	15770	15760	5
598	20231017	095300	132020830	15760	15760	15760	15760	17
599	20231017	095200	131752910	15760	15760	15760	15760	2
600	20231017	095100	131721390	15770	15770	15770	15770	1
601	20231017	095000	131705620	15680	15680	15680	15680	1
602	20231017	094900	131689940	15680	15770	15770	15680	4
603	20231017	094800	131627130	15760	15760	15760	15760	0
604	20231017	094700	131627130	15760	15690	15770	15690	34
605	20231017	094600	131093520	15780	15780	15780	15780	1
606	20231017	094500	131077740	15700	15720	15720	15700	105
607	20231017	094400	129429220	15770	15770	15770	15770	200
608	20231017	094300	126275220	15820	15820	15820	15820	0
609	20231017	094200	126275220	15820	15820	15820	15820	0
610	20231017	094100	126275220	15820	15820	15820	15820	0
611	20231017	094000	126275220	15820	15800	15820	15800	300
612	20231017	093900	121530030	15750	15800	15810	15750	400
613	20231017	093800	115212450	15800	15800	15800	15800	186
614	20231017	093700	112273650	15810	15750	15810	15750	686
615	20231017	093600	101441580	15740	15700	15740	15700	80
616	20231017	093500	100182560	15700	15700	15700	15700	4
617	20231017	093400	100119760	15700	15720	15740	15700	134
618	20231017	093300	98011190	15720	15680	15720	15680	1137
619	20231017	093200	80167190	15690	15690	15690	15690	57
620	20231017	093100	79272860	15680	15630	15680	15630	347
621	20231017	093000	73839230	15640	15640	15640	15640	0
622	20231017	092900	73839230	15640	15640	15640	15640	0
623	20231017	092800	73839230	15640	15640	15640	15640	0
624	20231017	092700	73839230	15640	15640	15640	15640	0
625	20231017	092600	73839230	15640	15640	15640	15640	113
626	20231017	092500	72071910	15640	15570	15640	15570	601
627	20231017	092400	62693880	15640	15640	15640	15640	0
628	20231017	092300	62693880	15640	15640	15640	15640	0
629	20231017	092200	62693880	15640	15560	15640	15560	68
630	20231017	092100	61631320	15680	15600	15680	15550	276
631	20231017	092000	57310250	15600	15580	15600	15580	482
632	20231017	091900	49793490	15580	15430	15580	15430	1126
633	20231017	091800	32366830	15430	15430	15430	15430	10
634	20231017	091700	32212530	15430	15390	15430	15390	300
635	20231017	091600	27586310	15410	15410	15410	15410	0
636	20231017	091500	27586310	15410	15410	15410	15410	0
637	20231017	091400	27586310	15410	15410	15410	15410	0
638	20231017	091300	27586310	15410	15410	15410	15410	0
639	20231017	091200	27586310	15410	15410	15410	15300	114
640	20231017	091100	25841410	15410	15410	15410	15410	0
641	20231017	091000	25841410	15410	15410	15410	15410	2
642	20231017	090900	25810590	15420	15420	15420	15420	0
643	20231017	090800	25810590	15420	15420	15420	15420	0
644	20231017	090700	25810590	15420	15420	15420	15420	2
645	20231017	090600	25779750	15420	15400	15420	15400	4
646	20231017	090500	25718090	15430	15430	15430	15430	103
647	20231017	090400	24128800	15430	15430	15430	15430	1
648	20231017	090300	24113370	15430	15330	15430	15330	979
649	20231017	090200	9017590	15320	15230	15320	15230	58
650	20231017	090100	8130510	15220	15190	15220	15190	4
651	20231017	090000	8069690	15180	15140	15180	15140	533