KissMeData/317330/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	204500	1310828390	16000	16000	16000	16000	1216
3	20231012	204400	1310828390	16000	16000	16000	16000	0
4	20231012	204300	1310828390	16000	16000	16000	16000	0
5	20231012	204200	1310828390	16000	16000	16000	16000	0
6	20231012	204100	1310828390	16000	16000	16000	16000	0
7	20231012	204000	1310828390	16000	16000	16000	16000	0
8	20231012	203900	1310828390	16000	16000	16000	16000	0
9	20231012	203800	1310828390	16000	16000	16000	16000	0
10	20231012	203700	1310828390	16000	16000	16000	16000	0
11	20231012	203600	1310828390	16000	16000	16000	16000	0
12	20231012	203500	1310828390	16000	16000	16000	16000	0
13	20231012	203400	1310828390	16000	16000	16000	16000	0
14	20231012	203300	1310828390	16000	16000	16000	16000	0
15	20231012	203200	1310828390	16000	16000	16000	16000	0
16	20231012	203100	1310828390	16000	16000	16000	16000	0
17	20231012	203000	1310828390	16000	16000	16000	16000	0
18	20231012	202900	1310828390	16000	16000	16000	16000	0
19	20231012	202800	1310828390	16000	16000	16000	16000	0
20	20231012	202700	1310828390	16000	16000	16000	16000	0
21	20231012	202600	1310828390	16000	16000	16000	16000	0
22	20231012	202500	1310828390	16000	16000	16000	16000	0
23	20231012	202400	1310828390	16000	16000	16000	16000	0
24	20231012	202300	1310828390	16000	16000	16000	16000	0
25	20231012	202200	1310828390	16000	16000	16000	16000	0
26	20231012	202100	1310828390	16000	16000	16000	16000	0
27	20231012	202000	1310828390	16000	16000	16000	16000	0
28	20231012	201900	1310828390	16000	16000	16000	16000	0
29	20231012	201800	1310828390	16000	16000	16000	16000	0
30	20231012	201700	1310828390	16000	16000	16000	16000	0
31	20231012	201600	1310828390	16000	16000	16000	16000	0
32	20231012	201500	1310828390	16000	16000	16000	16000	1216
33	20231012	201400	1310828390	16000	16000	16000	16000	0
34	20231012	201300	1310828390	16000	16000	16000	16000	0
35	20231012	201200	1310828390	16000	16000	16000	16000	0
36	20231012	201100	1310828390	16000	16000	16000	16000	0
37	20231012	201000	1310828390	16000	16000	16000	16000	0
38	20231012	200900	1310828390	16000	16000	16000	16000	0
39	20231012	200800	1310828390	16000	16000	16000	16000	0
40	20231012	200700	1310828390	16000	16000	16000	16000	0
41	20231012	200600	1310828390	16000	16000	16000	16000	0
42	20231012	200500	1310828390	16000	16000	16000	16000	0
43	20231012	200400	1310828390	16000	16000	16000	16000	0
44	20231012	200300	1310828390	16000	16000	16000	16000	0
45	20231012	200200	1310828390	16000	16000	16000	16000	0
46	20231012	200100	1310828390	16000	16000	16000	16000	0
47	20231012	200000	1310828390	16000	16000	16000	16000	0
48	20231012	195900	1310828390	16000	16000	16000	16000	0
49	20231012	195800	1310828390	16000	16000	16000	16000	0
50	20231012	195700	1310828390	16000	16000	16000	16000	0
51	20231012	195600	1310828390	16000	16000	16000	16000	0
52	20231012	195500	1310828390	16000	16000	16000	16000	0
53	20231012	195400	1310828390	16000	16000	16000	16000	0
54	20231012	195300	1310828390	16000	16000	16000	16000	0
55	20231012	195200	1310828390	16000	16000	16000	16000	0
56	20231012	195100	1310828390	16000	16000	16000	16000	0
57	20231012	195000	1310828390	16000	16000	16000	16000	0
58	20231012	194900	1310828390	16000	16000	16000	16000	0
59	20231012	194800	1310828390	16000	16000	16000	16000	0
60	20231012	194700	1310828390	16000	16000	16000	16000	0
61	20231012	194600	1310828390	16000	16000	16000	16000	0
62	20231012	194500	1310828390	16000	16000	16000	16000	1216
63	20231012	194400	1310828390	16000	16000	16000	16000	0
64	20231012	194300	1310828390	16000	16000	16000	16000	0
65	20231012	194200	1310828390	16000	16000	16000	16000	0
66	20231012	194100	1310828390	16000	16000	16000	16000	0
67	20231012	194000	1310828390	16000	16000	16000	16000	0
68	20231012	193900	1310828390	16000	16000	16000	16000	0
69	20231012	193800	1310828390	16000	16000	16000	16000	0
70	20231012	193700	1310828390	16000	16000	16000	16000	0
71	20231012	193600	1310828390	16000	16000	16000	16000	0
72	20231012	193500	1310828390	16000	16000	16000	16000	0
73	20231012	193400	1310828390	16000	16000	16000	16000	0
74	20231012	193300	1310828390	16000	16000	16000	16000	0
75	20231012	193200	1310828390	16000	16000	16000	16000	0
76	20231012	193100	1310828390	16000	16000	16000	16000	0
77	20231012	193000	1310828390	16000	16000	16000	16000	0
78	20231012	192900	1310828390	16000	16000	16000	16000	0
79	20231012	192800	1310828390	16000	16000	16000	16000	0
80	20231012	192700	1310828390	16000	16000	16000	16000	0
81	20231012	192600	1310828390	16000	16000	16000	16000	0
82	20231012	192500	1310828390	16000	16000	16000	16000	0
83	20231012	192400	1310828390	16000	16000	16000	16000	0
84	20231012	192300	1310828390	16000	16000	16000	16000	0
85	20231012	192200	1310828390	16000	16000	16000	16000	0
86	20231012	192100	1310828390	16000	16000	16000	16000	0
87	20231012	192000	1310828390	16000	16000	16000	16000	0
88	20231012	191900	1310828390	16000	16000	16000	16000	0
89	20231012	191800	1310828390	16000	16000	16000	16000	0
90	20231012	191700	1310828390	16000	16000	16000	16000	0
91	20231012	191600	1310828390	16000	16000	16000	16000	0
92	20231012	191500	1310828390	16000	16000	16000	16000	1216
93	20231012	191400	1310828390	16000	16000	16000	16000	0
94	20231012	191300	1310828390	16000	16000	16000	16000	0
95	20231012	191200	1310828390	16000	16000	16000	16000	0
96	20231012	191100	1310828390	16000	16000	16000	16000	0
97	20231012	191000	1310828390	16000	16000	16000	16000	0
98	20231012	190900	1310828390	16000	16000	16000	16000	0
99	20231012	190800	1310828390	16000	16000	16000	16000	0
100	20231012	190700	1310828390	16000	16000	16000	16000	0
101	20231012	190600	1310828390	16000	16000	16000	16000	0
102	20231012	190500	1310828390	16000	16000	16000	16000	0
103	20231012	190400	1310828390	16000	16000	16000	16000	0
104	20231012	190300	1310828390	16000	16000	16000	16000	0
105	20231012	190200	1310828390	16000	16000	16000	16000	0
106	20231012	190100	1310828390	16000	16000	16000	16000	0
107	20231012	190000	1310828390	16000	16000	16000	16000	0
108	20231012	185900	1310828390	16000	16000	16000	16000	0
109	20231012	185800	1310828390	16000	16000	16000	16000	0
110	20231012	185700	1310828390	16000	16000	16000	16000	0
111	20231012	185600	1310828390	16000	16000	16000	16000	0
112	20231012	185500	1310828390	16000	16000	16000	16000	0
113	20231012	185400	1310828390	16000	16000	16000	16000	0
114	20231012	185300	1310828390	16000	16000	16000	16000	0
115	20231012	185200	1310828390	16000	16000	16000	16000	0
116	20231012	185100	1310828390	16000	16000	16000	16000	0
117	20231012	185000	1310828390	16000	16000	16000	16000	0
118	20231012	184900	1310828390	16000	16000	16000	16000	0
119	20231012	184800	1310828390	16000	16000	16000	16000	0
120	20231012	184700	1310828390	16000	16000	16000	16000	0
121	20231012	184600	1310828390	16000	16000	16000	16000	0
122	20231012	184500	1310828390	16000	16000	16000	16000	1216
123	20231012	184400	1310828390	16000	16000	16000	16000	0
124	20231012	184300	1310828390	16000	16000	16000	16000	0
125	20231012	184200	1310828390	16000	16000	16000	16000	0
126	20231012	184100	1310828390	16000	16000	16000	16000	0
127	20231012	184000	1310828390	16000	16000	16000	16000	0
128	20231012	183900	1310828390	16000	16000	16000	16000	0
129	20231012	183800	1310828390	16000	16000	16000	16000	0
130	20231012	183700	1310828390	16000	16000	16000	16000	0
131	20231012	183600	1310828390	16000	16000	16000	16000	0
132	20231012	183500	1310828390	16000	16000	16000	16000	0
133	20231012	183400	1310828390	16000	16000	16000	16000	0
134	20231012	183300	1310828390	16000	16000	16000	16000	0
135	20231012	183200	1310828390	16000	16000	16000	16000	0
136	20231012	183100	1310828390	16000	16000	16000	16000	0
137	20231012	183000	1310828390	16000	16000	16000	16000	0
138	20231012	182900	1310828390	16000	16000	16000	16000	0
139	20231012	182800	1310828390	16000	16000	16000	16000	0
140	20231012	182700	1310828390	16000	16000	16000	16000	0
141	20231012	182600	1310828390	16000	16000	16000	16000	0
142	20231012	182500	1310828390	16000	16000	16000	16000	0
143	20231012	182400	1310828390	16000	16000	16000	16000	0
144	20231012	182300	1310828390	16000	16000	16000	16000	0
145	20231012	182200	1310828390	16000	16000	16000	16000	0
146	20231012	182100	1310828390	16000	16000	16000	16000	0
147	20231012	182000	1310828390	16000	16000	16000	16000	0
148	20231012	181900	1310828390	16000	16000	16000	16000	0
149	20231012	181800	1310828390	16000	16000	16000	16000	0
150	20231012	181700	1310828390	16000	16000	16000	16000	0
151	20231012	181600	1310828390	16000	16000	16000	16000	0
152	20231012	181500	1310828390	16000	16000	16000	16000	1216
153	20231012	181400	1310828390	16000	16000	16000	16000	0
154	20231012	181300	1310828390	16000	16000	16000	16000	0
155	20231012	181200	1310828390	16000	16000	16000	16000	0
156	20231012	181100	1310828390	16000	16000	16000	16000	0
157	20231012	181000	1310828390	16000	16000	16000	16000	0
158	20231012	180900	1310828390	16000	16000	16000	16000	0
159	20231012	180800	1310828390	16000	16000	16000	16000	0
160	20231012	180700	1310828390	16000	16000	16000	16000	0
161	20231012	180600	1310828390	16000	16000	16000	16000	0
162	20231012	180500	1310828390	16000	16000	16000	16000	0
163	20231012	180400	1310828390	16000	16000	16000	16000	0
164	20231012	180300	1310828390	16000	16000	16000	16000	0
165	20231012	180200	1310828390	16000	16000	16000	16000	0
166	20231012	180100	1310828390	16000	16000	16000	16000	0
167	20231012	180000	1310828390	16000	16000	16000	16000	0
168	20231012	175900	1310828390	16000	16000	16000	16000	0
169	20231012	175800	1310828390	16000	16000	16000	16000	0
170	20231012	175700	1310828390	16000	16000	16000	16000	0
171	20231012	175600	1310828390	16000	16000	16000	16000	0
172	20231012	175500	1310828390	16000	16000	16000	16000	0
173	20231012	175400	1310828390	16000	16000	16000	16000	0
174	20231012	175300	1310828390	16000	16000	16000	16000	0
175	20231012	175200	1310828390	16000	16000	16000	16000	0
176	20231012	175100	1310828390	16000	16000	16000	16000	0
177	20231012	175000	1310828390	16000	16000	16000	16000	0
178	20231012	174900	1310828390	16000	16000	16000	16000	0
179	20231012	174800	1310828390	16000	16000	16000	16000	0
180	20231012	174700	1310828390	16000	16000	16000	16000	0
181	20231012	174600	1310828390	16000	16000	16000	16000	0
182	20231012	174500	1310828390	16000	16000	16000	16000	1216
183	20231012	174400	1310828390	16000	16000	16000	16000	0
184	20231012	174300	1310828390	16000	16000	16000	16000	0
185	20231012	174200	1310828390	16000	16000	16000	16000	0
186	20231012	174100	1310828390	16000	16000	16000	16000	0
187	20231012	174000	1310828390	16000	16000	16000	16000	0
188	20231012	173900	1310828390	16000	16000	16000	16000	0
189	20231012	173800	1310828390	16000	16000	16000	16000	0
190	20231012	173700	1310828390	16000	16000	16000	16000	0
191	20231012	173600	1310828390	16000	16000	16000	16000	0
192	20231012	173500	1310828390	16000	16000	16000	16000	0
193	20231012	173400	1310828390	16000	16000	16000	16000	0
194	20231012	173300	1310828390	16000	16000	16000	16000	0
195	20231012	173200	1310828390	16000	16000	16000	16000	0
196	20231012	173100	1310828390	16000	16000	16000	16000	0
197	20231012	173000	1310828390	16000	16000	16000	16000	0
198	20231012	172900	1310828390	16000	16000	16000	16000	0
199	20231012	172800	1310828390	16000	16000	16000	16000	0
200	20231012	172700	1310828390	16000	16000	16000	16000	0
201	20231012	172600	1310828390	16000	16000	16000	16000	0
202	20231012	172500	1310828390	16000	16000	16000	16000	0
203	20231012	172400	1310828390	16000	16000	16000	16000	0
204	20231012	172300	1310828390	16000	16000	16000	16000	0
205	20231012	172200	1310828390	16000	16000	16000	16000	0
206	20231012	172100	1310828390	16000	16000	16000	16000	0
207	20231012	172000	1310828390	16000	16000	16000	16000	0
208	20231012	171900	1310828390	16000	16000	16000	16000	0
209	20231012	171800	1310828390	16000	16000	16000	16000	0
210	20231012	171700	1310828390	16000	16000	16000	16000	0
211	20231012	171600	1310828390	16000	16000	16000	16000	0
212	20231012	171500	1310828390	16000	16000	16000	16000	1216
213	20231012	171400	1310828390	16000	16000	16000	16000	0
214	20231012	171300	1310828390	16000	16000	16000	16000	0
215	20231012	171200	1310828390	16000	16000	16000	16000	0
216	20231012	171100	1310828390	16000	16000	16000	16000	0
217	20231012	171000	1310828390	16000	16000	16000	16000	0
218	20231012	170900	1310828390	16000	16000	16000	16000	0
219	20231012	170800	1310828390	16000	16000	16000	16000	0
220	20231012	170700	1310828390	16000	16000	16000	16000	0
221	20231012	170600	1310828390	16000	16000	16000	16000	0
222	20231012	170500	1310828390	16000	16000	16000	16000	0
223	20231012	170400	1310828390	16000	16000	16000	16000	0
224	20231012	170300	1310828390	16000	16000	16000	16000	0
225	20231012	170200	1310828390	16000	16000	16000	16000	0
226	20231012	170100	1310828390	16000	16000	16000	16000	0
227	20231012	170000	1310828390	16000	16000	16000	16000	0
228	20231012	165900	1310828390	16000	16000	16000	16000	0
229	20231012	165800	1310828390	16000	16000	16000	16000	0
230	20231012	165700	1310828390	16000	16000	16000	16000	0
231	20231012	165600	1310828390	16000	16000	16000	16000	0
232	20231012	165500	1310828390	16000	16000	16000	16000	0
233	20231012	165400	1310828390	16000	16000	16000	16000	0
234	20231012	165300	1310828390	16000	16000	16000	16000	0
235	20231012	165200	1310828390	16000	16000	16000	16000	0
236	20231012	165100	1310828390	16000	16000	16000	16000	0
237	20231012	165000	1310828390	16000	16000	16000	16000	0
238	20231012	164900	1310828390	16000	16000	16000	16000	0
239	20231012	164800	1310828390	16000	16000	16000	16000	0
240	20231012	164700	1310828390	16000	16000	16000	16000	0
241	20231012	164600	1310828390	16000	16000	16000	16000	0
242	20231012	164500	1310828390	16000	16000	16000	16000	1216
243	20231012	164400	1310828390	16000	16000	16000	16000	0
244	20231012	164300	1310828390	16000	16000	16000	16000	0
245	20231012	164200	1310828390	16000	16000	16000	16000	0
246	20231012	164100	1310828390	16000	16000	16000	16000	0
247	20231012	164000	1310828390	16000	16000	16000	16000	0
248	20231012	163900	1310828390	16000	16000	16000	16000	0
249	20231012	163800	1310828390	16000	16000	16000	16000	0
250	20231012	163700	1310828390	16000	16000	16000	16000	0
251	20231012	163600	1310828390	16000	16000	16000	16000	0
252	20231012	163500	1310828390	16000	16000	16000	16000	0
253	20231012	163400	1310828390	16000	16000	16000	16000	0
254	20231012	163300	1310828390	16000	16000	16000	16000	0
255	20231012	163200	1310828390	16000	16000	16000	16000	0
256	20231012	163100	1310828390	16000	16000	16000	16000	0
257	20231012	163000	1310828390	16000	16000	16000	16000	0
258	20231012	162900	1310828390	16000	16000	16000	16000	0
259	20231012	162800	1310828390	16000	16000	16000	16000	0
260	20231012	162700	1310828390	16000	16000	16000	16000	0
261	20231012	162600	1310828390	16000	16000	16000	16000	0
262	20231012	162500	1310828390	16000	16000	16000	16000	0
263	20231012	162400	1310828390	16000	16000	16000	16000	0
264	20231012	162300	1310828390	16000	16000	16000	16000	0
265	20231012	162200	1310828390	16000	16000	16000	16000	0
266	20231012	162100	1310828390	16000	16000	16000	16000	0
267	20231012	162000	1310828390	16000	16000	16000	16000	0
268	20231012	161900	1310828390	16000	16000	16000	16000	0
269	20231012	161800	1310828390	16000	16000	16000	16000	0
270	20231012	161700	1310828390	16000	16000	16000	16000	0
271	20231012	161600	1310828390	16000	16000	16000	16000	0
272	20231012	161500	1310828390	16000	16000	16000	16000	1216
273	20231012	161400	1310828390	16000	16000	16000	16000	0
274	20231012	161300	1310828390	16000	16000	16000	16000	0
275	20231012	161200	1310828390	16000	16000	16000	16000	0
276	20231012	161100	1310828390	16000	16000	16000	16000	0
277	20231012	161000	1310828390	16000	16000	16000	16000	0
278	20231012	160900	1310828390	16000	16000	16000	16000	0
279	20231012	160800	1310828390	16000	16000	16000	16000	0
280	20231012	160700	1310828390	16000	16000	16000	16000	0
281	20231012	160600	1310828390	16000	16000	16000	16000	0
282	20231012	160500	1310828390	16000	16000	16000	16000	0
283	20231012	160400	1310828390	16000	16000	16000	16000	0
284	20231012	160300	1310828390	16000	16000	16000	16000	0
285	20231012	160200	1310828390	16000	16000	16000	16000	0
286	20231012	160100	1310828390	16000	16000	16000	16000	0
287	20231012	160000	1310828390	16000	16000	16000	16000	0
288	20231012	155900	1310828390	16000	16000	16000	16000	0
289	20231012	155800	1310828390	16000	16000	16000	16000	0
290	20231012	155700	1310828390	16000	16000	16000	16000	0
291	20231012	155600	1310828390	16000	16000	16000	16000	0
292	20231012	155500	1310828390	16000	16000	16000	16000	0
293	20231012	155400	1310828390	16000	16000	16000	16000	0
294	20231012	155300	1310828390	16000	16000	16000	16000	0
295	20231012	155200	1310828390	16000	16000	16000	16000	0
296	20231012	155100	1310828390	16000	16000	16000	16000	0
297	20231012	155000	1310828390	16000	16000	16000	16000	0
298	20231012	154900	1310828390	16000	16000	16000	16000	0
299	20231012	154800	1310828390	16000	16000	16000	16000	0
300	20231012	154700	1310828390	16000	16000	16000	16000	0
301	20231012	154600	1310828390	16000	16000	16000	16000	0
302	20231012	154500	1310828390	16000	16000	16000	16000	1216
303	20231012	154400	1310828390	16000	16000	16000	16000	0
304	20231012	154300	1310828390	16000	16000	16000	16000	0
305	20231012	154200	1310828390	16000	16000	16000	16000	0
306	20231012	154100	1310828390	16000	16000	16000	16000	0
307	20231012	154000	1310828390	16000	16000	16000	16000	0
308	20231012	153900	1310828390	16000	16000	16000	16000	0
309	20231012	153800	1310828390	16000	16000	16000	16000	0
310	20231012	153700	1310828390	16000	16000	16000	16000	0
311	20231012	153600	1310828390	16000	16000	16000	16000	0
312	20231012	153500	1310828390	16000	16000	16000	16000	0
313	20231012	153400	1310828390	16000	16000	16000	16000	0
314	20231012	153300	1310828390	16000	16000	16000	16000	0
315	20231012	153200	1310828390	16000	16000	16000	16000	0
316	20231012	153100	1310828390	16000	16000	16000	16000	0
317	20231012	153000	1310828390	16000	16000	16000	16000	1216
318	20231012	152900	1291372390	15990	15990	15990	15990	0
319	20231012	152800	1291372390	15990	15990	15990	15990	0
320	20231012	152700	1291372390	15990	15990	15990	15990	0
321	20231012	152600	1291372390	15990	15990	15990	15990	0
322	20231012	152500	1291372390	15990	15990	15990	15990	0
323	20231012	152400	1291372390	15990	15990	15990	15990	0
324	20231012	152300	1291372390	15990	15990	15990	15990	0
325	20231012	152200	1291372390	15990	15990	15990	15990	0
326	20231012	152100	1291372390	15990	15990	15990	15990	0
327	20231012	152000	1291372390	15990	15990	15990	15990	0
328	20231012	151900	1291372390	15990	15990	15990	15940	142
329	20231012	151800	1289107190	15990	15950	15990	15950	15
330	20231012	151700	1288867740	16000	15980	16000	15980	628
331	20231012	151600	1278825620	15980	15980	15980	15980	101
332	20231012	151500	1277211640	15980	15980	15980	15980	68
333	20231012	151400	1276125000	15980	15910	15980	15910	23
334	20231012	151300	1275759000	15900	15990	15990	15900	1529
335	20231012	151200	1251443540	15990	15990	15990	15920	291
336	20231012	151100	1246810520	15930	15990	15990	15930	19
337	20231012	151000	1246507790	16000	16010	16010	15920	261
338	20231012	150900	1242341690	16010	16020	16020	16010	38
339	20231012	150800	1241732990	16020	16030	16040	16020	467
340	20231012	150700	1234249950	16050	16030	16050	16030	31
341	20231012	150600	1233753000	16030	16040	16040	16030	185
342	20231012	150500	1230787400	16040	16060	16060	16040	96
343	20231012	150400	1229247540	16070	16070	16070	16070	11
344	20231012	150300	1229070770	16070	16070	16070	16030	22
345	20231012	150200	1228718030	16030	16070	16070	16030	138
346	20231012	150100	1226505850	16040	16040	16040	16040	7
347	20231012	150000	1226393570	16090	16090	16100	16090	200
348	20231012	145900	1223175500	16090	16070	16100	16070	212
349	20231012	145800	1219764890	16070	16070	16070	16070	166
350	20231012	145700	1217097270	16070	16080	16080	16070	186
351	20231012	145600	1214108110	16080	16100	16100	16080	306
352	20231012	145500	1209185700	16100	16100	16100	16100	210
353	20231012	145400	1205804700	16100	16090	16100	16090	147
354	20231012	145300	1203439110	16090	16080	16090	16080	217
355	20231012	145200	1199947670	16090	16080	16090	16080	202
356	20231012	145100	1196698010	16080	16090	16090	16070	223
357	20231012	145000	1193112280	16090	16080	16090	16080	209
358	20231012	144900	1189750550	16080	16090	16090	16080	216
359	20231012	144800	1186276230	16090	16090	16090	16030	252
360	20231012	144700	1182225820	16090	16100	16100	16080	267
361	20231012	144600	1177928260	16100	16100	16100	16100	500
362	20231012	144500	1169878260	16100	16100	16100	16090	180
363	20231012	144400	1166980270	16100	16100	16100	16090	210
364	20231012	144300	1163599410	16100	16090	16100	16090	184
365	20231012	144200	1160638130	16090	16090	16090	16080	206
366	20231012	144100	1157323620	16090	16070	16090	16040	357
367	20231012	144000	1151586000	16070	16070	16070	16060	160
368	20231012	143900	1149014840	16070	16070	16090	16060	528
369	20231012	143800	1140529480	16070	16050	16070	16040	391
370	20231012	143700	1134249040	16050	16060	16060	16050	211
371	20231012	143600	1130860620	16060	16070	16070	16060	180
372	20231012	143500	1127969230	16070	16070	16070	16070	216
373	20231012	143400	1124498110	16070	16070	16070	16070	212
374	20231012	143300	1121091270	16070	16060	16070	16040	187
375	20231012	143200	1118086670	16060	16060	16070	16060	210
376	20231012	143100	1114713100	16070	16070	16080	16070	169
377	20231012	143000	1111996290	16070	16080	16080	16060	226
378	20231012	142900	1108363390	16080	16090	16090	16070	188
379	20231012	142800	1105339840	16090	16090	16090	16080	199
380	20231012	142700	1102138220	16080	16080	16090	16080	169
381	20231012	142600	1099420030	16080	16070	16090	16070	273
382	20231012	142500	1095030300	16070	16050	16070	16050	388
383	20231012	142400	1088802480	16050	16040	16050	16040	164
384	20231012	142300	1086171070	16040	16000	16050	16000	185
385	20231012	142200	1083203420	16000	16050	16050	16000	270
386	20231012	142100	1078876850	16040	15970	16050	15970	1500
387	20231012	142000	1054885900	15970	15970	15970	15970	204
388	20231012	141900	1051628020	15970	15960	15970	15960	277
389	20231012	141800	1047204870	15960	15950	15960	15950	277
390	20231012	141700	1042785170	15950	15940	15950	15940	854
391	20231012	141600	1029165190	15940	15880	15940	15880	435
392	20231012	141500	1022252660	15880	15900	15900	15880	1340
393	20231012	141400	1000957770	15900	15910	15910	15900	136
394	20231012	141300	998794810	15920	15920	15920	15920	69
395	20231012	141200	997696330	15920	15930	15930	15910	59
396	20231012	141100	996757000	15930	15930	15930	15930	31
397	20231012	141000	996263170	15930	15930	15930	15930	4
398	20231012	140900	996199450	15930	15930	15930	15930	1
399	20231012	140800	996183520	15930	15930	15930	15930	0
400	20231012	140700	996183520	15930	15930	15930	15930	50
401	20231012	140600	995387020	15940	15940	15940	15940	2
402	20231012	140500	995355140	15940	15940	15940	15940	3
403	20231012	140400	995307320	15940	15940	15940	15940	2
404	20231012	140300	995275440	15950	15950	15950	15950	28
405	20231012	140200	994828840	15950	15960	15960	15950	10
406	20231012	140100	994669330	15960	15960	15960	15960	5
407	20231012	140000	994589530	15950	15950	15950	15950	1
408	20231012	135900	994573580	15950	15950	15950	15950	3
409	20231012	135800	994525730	15970	15970	15970	15970	1
410	20231012	135700	994509760	15970	15960	15970	15960	29
411	20231012	135600	994046830	15960	15970	15970	15960	91
412	20231012	135500	992594370	15960	15960	15960	15960	100
413	20231012	135400	990998370	15960	15960	15960	15960	0
414	20231012	135300	990998370	15960	15960	15960	15960	3
415	20231012	135200	990950490	15960	15960	15960	15960	1
416	20231012	135100	990934530	15960	15920	15960	15920	4370
417	20231012	135000	921359640	15920	15910	15920	15910	266
418	20231012	134900	917126420	15900	15900	15900	15900	18
419	20231012	134800	916840220	15900	15900	15900	15900	14
420	20231012	134700	916617620	15900	15900	15900	15900	0
421	20231012	134600	916617620	15900	15900	15900	15900	31
422	20231012	134500	916124720	15910	15910	15910	15910	0
423	20231012	134400	916124720	15910	15910	15910	15910	0
424	20231012	134300	916124720	15910	15910	15910	15910	0
425	20231012	134200	916124720	15910	15910	15910	15910	0
426	20231012	134100	916124720	15910	15910	15910	15910	1
427	20231012	134000	916108810	15910	15910	15910	15910	0
428	20231012	133900	916108810	15910	15910	15910	15910	0
429	20231012	133800	916108810	15910	15910	15910	15910	0
430	20231012	133700	916108810	15910	15910	15910	15910	20
431	20231012	133600	915790610	15900	15900	15900	15900	0
432	20231012	133500	915790610	15900	15900	15900	15900	0
433	20231012	133400	915790610	15900	15900	15900	15900	30
434	20231012	133300	915313610	15900	15900	15900	15900	26
435	20231012	133200	914900210	15900	15900	15900	15900	0
436	20231012	133100	914900210	15900	15900	15900	15900	0
437	20231012	133000	914900210	15900	15900	15900	15900	0
438	20231012	132900	914900210	15900	15900	15900	15900	0
439	20231012	132800	914900210	15900	15900	15900	15900	82
440	20231012	132700	913596410	15920	15920	15920	15920	0
441	20231012	132600	913596410	15920	15920	15920	15920	0
442	20231012	132500	913596410	15920	15920	15920	15920	0
443	20231012	132400	913596410	15920	15920	15920	15890	242
444	20231012	132300	909744400	15910	15910	15920	15910	235
445	20231012	132200	906005540	15910	15900	15910	15900	67
446	20231012	132100	904940230	15900	15900	15900	15900	6
447	20231012	132000	904844830	15900	15900	15900	15900	100
448	20231012	131900	903254830	15900	15900	15900	15900	0
449	20231012	131800	903254830	15900	15900	15900	15900	0
450	20231012	131700	903254830	15900	15900	15900	15900	1
451	20231012	131600	903238930	15900	15900	15900	15900	119
452	20231012	131500	901346830	15900	15900	15900	15900	0
453	20231012	131400	901346830	15900	15900	15900	15900	73
454	20231012	131300	900186130	15900	15900	15900	15900	40
455	20231012	131200	899550130	15910	15910	15910	15910	1
456	20231012	131100	899534220	15910	15910	15910	15910	10
457	20231012	131000	899375120	15880	15880	15880	15880	0
458	20231012	130900	899375120	15880	15880	15880	15880	0
459	20231012	130800	899375120	15880	15880	15880	15880	109
460	20231012	130700	897644200	15880	15880	15880	15880	0
461	20231012	130600	897644200	15880	15890	15890	15880	96
462	20231012	130500	896119200	15880	15880	15880	15880	36
463	20231012	130400	895547520	15890	15890	15890	15890	6
464	20231012	130300	895452180	15880	15880	15880	15880	104
465	20231012	130200	893800660	15890	15890	15890	15890	2
466	20231012	130100	893768880	15890	15890	15890	15890	31
467	20231012	130000	893276290	15890	15890	15890	15890	19
468	20231012	125900	892974380	15910	15910	15910	15910	0
469	20231012	125800	892974380	15910	15910	15910	15910	0
470	20231012	125700	892974380	15910	15910	15910	15910	0
471	20231012	125600	892974380	15910	15910	15910	15910	0
472	20231012	125500	892974380	15910	15910	15910	15910	0
473	20231012	125400	892974380	15910	15910	15910	15910	1
474	20231012	125300	892958470	15900	15900	15900	15900	5
475	20231012	125200	892878970	15890	15890	15890	15890	0
476	20231012	125100	892878970	15890	15890	15890	15890	0
477	20231012	125000	892878970	15890	15890	15890	15890	4
478	20231012	124900	892815410	15890	15890	15890	15890	8
479	20231012	124800	892688290	15890	15890	15890	15890	4
480	20231012	124700	892624730	15890	15890	15890	15890	1
481	20231012	124600	892608840	15920	15920	15920	15920	0
482	20231012	124500	892608840	15920	15920	15920	15920	0
483	20231012	124400	892608840	15920	15920	15920	15920	0
484	20231012	124300	892608840	15920	15920	15920	15920	0
485	20231012	124200	892608840	15920	15880	15920	15880	607
486	20231012	124100	882953460	15880	15880	15880	15880	66
487	20231012	124000	881905380	15860	15860	15860	15860	0
488	20231012	123900	881905380	15860	15860	15860	15860	0
489	20231012	123800	881905380	15860	15860	15860	15860	0
490	20231012	123700	881905380	15860	15860	15860	15860	1
491	20231012	123600	881889520	15860	15840	15860	15840	658
492	20231012	123500	871455080	15840	15800	15840	15800	241
493	20231012	123400	867644910	15800	15790	15800	15790	310
494	20231012	123300	862746940	15780	15780	15780	15780	0
495	20231012	123200	862746940	15780	15780	15780	15780	0
496	20231012	123100	862746940	15780	15780	15780	15780	0
497	20231012	123000	862746940	15780	15760	15780	15760	432
498	20231012	122900	855934620	15720	15720	15720	15720	94
499	20231012	122800	854456940	15720	15720	15720	15720	12
500	20231012	122700	854268300	15710	15710	15710	15710	12
501	20231012	122600	854079780	15760	15760	15760	15760	521
502	20231012	122500	845868820	15760	15760	15760	15750	583
503	20231012	122400	836683740	15760	15750	15760	15750	106
504	20231012	122300	835014090	15760	15760	15760	15760	0
505	20231012	122200	835014090	15760	15750	15760	15750	177
506	20231012	122100	832225740	15750	15730	15750	15720	315
507	20231012	122000	827270540	15730	15730	15730	15730	85
508	20231012	121900	825933490	15730	15730	15730	15730	0
509	20231012	121800	825933490	15730	15730	15730	15730	0
510	20231012	121700	825933490	15730	15730	15730	15730	112
511	20231012	121600	824171730	15730	15730	15730	15730	2
512	20231012	121500	824140270	15730	15730	15730	15730	5
513	20231012	121400	824061620	15730	15730	15730	15730	0
514	20231012	121300	824061620	15730	15730	15730	15730	0
515	20231012	121200	824061620	15730	15740	15740	15730	94
516	20231012	121100	822582630	15750	15750	15750	15750	18
517	20231012	121000	822299130	15760	15760	15760	15760	35
518	20231012	120900	821747530	15760	15760	15760	15760	0
519	20231012	120800	821747530	15760	15770	15770	15760	41
520	20231012	120700	821101280	15780	15780	15780	15780	0
521	20231012	120600	821101280	15780	15780	15780	15780	0
522	20231012	120500	821101280	15780	15780	15780	15780	1
523	20231012	120400	821085500	15760	15760	15760	15760	0
524	20231012	120300	821085500	15760	15760	15760	15760	5
525	20231012	120200	821006700	15760	15760	15760	15760	5
526	20231012	120100	820927900	15750	15750	15750	15750	12
527	20231012	120000	820738900	15750	15750	15750	15750	0
528	20231012	115900	820738900	15750	15770	15770	15750	20
529	20231012	115800	820423830	15780	15780	15780	15780	0
530	20231012	115700	820423830	15780	15780	15780	15780	1
531	20231012	115600	820408050	15760	15760	15760	15760	0
532	20231012	115500	820408050	15760	15760	15760	15760	1
533	20231012	115400	820392290	15760	15760	15760	15760	0
534	20231012	115300	820392290	15760	15760	15760	15760	0
535	20231012	115200	820392290	15760	15760	15760	15760	0
536	20231012	115100	820392290	15760	15770	15770	15760	21
537	20231012	115000	820061320	15760	15760	15760	15760	0
538	20231012	114900	820061320	15760	15760	15760	15760	0
539	20231012	114800	820061320	15760	15760	15760	15760	4
540	20231012	114700	819998280	15760	15770	15770	15760	127
541	20231012	114600	817995560	15770	15780	15780	15770	10
542	20231012	114500	817837840	15780	15780	15780	15770	23
543	20231012	114400	817475100	15780	15780	15780	15780	6
544	20231012	114300	817380420	15780	15780	15780	15780	0
545	20231012	114200	817380420	15780	15780	15780	15780	130
546	20231012	114100	815329020	15780	15780	15780	15780	0
547	20231012	114000	815329020	15780	15780	15780	15780	25
548	20231012	113900	814934520	15780	15780	15780	15780	0
549	20231012	113800	814934520	15780	15780	15780	15780	0
550	20231012	113700	814934520	15780	15780	15780	15780	0
551	20231012	113600	814934520	15780	15810	15810	15780	38
552	20231012	113500	814334250	15800	15800	15800	15800	0
553	20231012	113400	814334250	15800	15800	15800	15800	0
554	20231012	113300	814334250	15800	15800	15800	15800	50
555	20231012	113200	813544250	15780	15780	15780	15780	0
556	20231012	113100	813544250	15780	15770	15780	15770	82
557	20231012	113000	812250550	15750	15750	15750	15750	434
558	20231012	112900	805415050	15720	15720	15720	15720	0
559	20231012	112800	805415050	15720	15720	15720	15720	137
560	20231012	112700	803261410	15710	15710	15710	15710	1
561	20231012	112600	803245700	15700	15700	15700	15700	0
562	20231012	112500	803245700	15700	15730	15730	15700	100
563	20231012	112400	801674480	15820	15730	15820	15730	101
564	20231012	112300	800085660	15720	15720	15720	15720	0
565	20231012	112200	800085660	15720	15790	15790	15700	2814
566	20231012	112100	755865930	15800	15870	15870	15790	799
567	20231012	112000	743233380	15870	15870	15870	15870	0
568	20231012	111900	743233380	15870	15870	15870	15870	100
569	20231012	111800	741646380	15870	15870	15870	15870	60
570	20231012	111700	740694180	15870	15870	15870	15870	0
571	20231012	111600	740694180	15870	15870	15870	15870	0
572	20231012	111500	740694180	15870	15870	15870	15870	0
573	20231012	111400	740694180	15870	15860	15870	15860	73
574	20231012	111300	739535820	15870	15870	15870	15870	7
575	20231012	111200	739424730	15870	15870	15870	15870	0
576	20231012	111100	739424730	15870	15870	15870	15870	12
577	20231012	111000	739234290	15880	15880	15880	15880	64
578	20231012	110900	738217970	15860	15860	15860	15860	3
579	20231012	110800	738170390	15860	15870	15870	15860	62
580	20231012	110700	737186930	15860	15850	15860	15850	55
581	20231012	110600	736315120	15850	15850	15850	15850	99
582	20231012	110500	734745970	15850	15880	15880	15850	119
583	20231012	110400	732859250	15880	15880	15880	15880	106
584	20231012	110300	731175970	15880	15850	15880	15850	101
585	20231012	110200	729572150	15810	15810	15810	15810	1
586	20231012	110100	729556340	15800	15820	15820	15800	754
587	20231012	110000	717639980	15820	15820	15820	15820	23
588	20231012	105900	717276120	15810	15850	15850	15810	610
589	20231012	105800	707629340	15850	15850	15850	15850	31
590	20231012	105700	707137990	15850	15870	15870	15850	79
591	20231012	105600	705885390	15870	15900	15900	15870	142
592	20231012	105500	703628550	15900	15900	15900	15890	33
593	20231012	105400	703104020	15900	15900	15900	15900	0
594	20231012	105300	703104020	15900	15930	15930	15900	291
595	20231012	105200	698473610	15940	15940	15940	15940	106
596	20231012	105100	696783970	15940	15950	15960	15940	557
597	20231012	105000	687900490	15950	15950	15950	15950	39
598	20231012	104900	687278440	15960	15960	15960	15960	1
599	20231012	104800	687262480	15960	15960	15960	15960	2
600	20231012	104700	687230560	15950	15950	15950	15950	0
601	20231012	104600	687230560	15950	15950	15950	15950	5
602	20231012	104500	687150810	15970	15960	15970	15960	7
603	20231012	104400	687039050	15960	15960	15960	15960	1
604	20231012	104300	687023090	15960	15960	15960	15960	50
605	20231012	104200	686225090	15970	15960	15970	15960	94
606	20231012	104100	684724410	15960	15960	15960	15960	1
607	20231012	104000	684708450	15960	15960	15960	15960	14
608	20231012	103900	684485010	15960	15960	15960	15960	50
609	20231012	103800	683687010	15960	15960	15960	15960	2
610	20231012	103700	683655090	15970	15970	15970	15970	5
611	20231012	103600	683575240	15970	15970	15970	15970	132
612	20231012	103500	681467200	15980	15980	15980	15980	34
613	20231012	103400	680923880	15980	15980	15980	15980	98
614	20231012	103300	679357840	15980	15980	15980	15980	7
615	20231012	103200	679245980	15970	15970	15970	15970	6
616	20231012	103100	679150160	15960	15970	15970	15960	107
617	20231012	103000	677442340	15970	15970	15970	15970	7
618	20231012	102900	677330550	15970	15970	15980	15970	32
619	20231012	102800	676819500	15960	15970	15970	15950	47
620	20231012	102700	676068940	15980	15980	15980	15970	5
621	20231012	102600	675989060	15970	15960	15970	15960	384
622	20231012	102500	669859240	15970	15970	15970	15970	10
623	20231012	102400	669699540	15980	15980	15980	15980	0
624	20231012	102300	669699540	15980	15980	15980	15980	0
625	20231012	102200	669699540	15980	15980	15980	15980	57
626	20231012	102100	668788680	15980	15990	15990	15980	42
627	20231012	102000	668117460	15990	15990	15990	15990	0
628	20231012	101900	668117460	15990	15990	15990	15990	62
629	20231012	101800	667126080	15980	15980	15980	15980	62
630	20231012	101700	666135320	15980	15980	15980	15980	1
631	20231012	101600	666119340	15980	15970	15980	15970	259
632	20231012	101500	661981240	15960	15970	15970	15960	328
633	20231012	101400	656745080	15980	15980	15980	15980	0
634	20231012	101300	656745080	15980	15980	15980	15970	144
635	20231012	101200	654444090	15980	16000	16000	15980	128
636	20231012	101100	652397520	16000	15990	16000	15990	2
637	20231012	101000	652365530	15990	15980	15990	15960	451
638	20231012	100900	645164320	15990	16000	16000	15970	702
639	20231012	100800	633943180	16000	16000	16010	16000	207
640	20231012	100700	630631030	16000	16000	16020	16000	134
641	20231012	100600	628486380	16010	16030	16030	16010	423
642	20231012	100500	621710060	16040	16040	16040	16040	0
643	20231012	100400	621710060	16040	16030	16040	16030	6
644	20231012	100300	621613830	16030	16050	16050	16030	473
645	20231012	100200	614023370	16050	16060	16060	16050	12
646	20231012	100100	613830760	16050	16060	16060	16050	135
647	20231012	100000	611663810	16060	16060	16070	16060	65
648	20231012	095900	610619880	16060	16060	16060	16060	34
649	20231012	095800	610073840	16050	16050	16050	16050	1
650	20231012	095700	610057790	16060	16060	16060	16060	12
651	20231012	095600	609865070	16060	16080	16080	16060	664
652	20231012	095500	599194940	16080	16110	16110	16080	145
653	20231012	095400	596860720	16110	16100	16110	16100	100
654	20231012	095300	595250110	16100	16070	16100	16070	187
655	20231012	095200	592243100	16080	16080	16080	16070	63
656	20231012	095100	591230140	16080	16100	16100	16080	208
657	20231012	095000	587883330	16100	16090	16100	16090	405
658	20231012	094900	581363120	16090	16060	16100	16060	394
659	20231012	094800	575030550	16060	16060	16060	16060	1
660	20231012	094700	575014490	16020	16040	16040	16020	214
661	20231012	094600	571585810	16030	16030	16030	16030	200
662	20231012	094500	568379810	16030	16020	16030	16020	186
663	20231012	094400	565399880	16020	16060	16060	16020	87
664	20231012	094300	564004580	16060	16100	16100	16060	316
665	20231012	094200	558926670	16100	16130	16130	16080	1438
666	20231012	094100	535752630	16130	16160	16160	16130	354
667	20231012	094000	530037070	16160	16170	16170	16160	47
668	20231012	093900	529277320	16170	16170	16180	16150	2056
669	20231012	093800	496035020	16170	16110	16170	16110	2272
670	20231012	093700	459379000	16110	16100	16110	16100	455
671	20231012	093600	452052860	16100	16050	16110	16050	5696
672	20231012	093500	360439850	16040	16010	16040	16000	540
673	20231012	093400	351784100	16040	16050	16050	16020	69
674	20231012	093300	350677290	16040	16040	16040	16040	676
675	20231012	093200	339834250	16040	16030	16050	16030	1329
676	20231012	093100	318521120	16020	15980	16030	15960	3069
677	20231012	093000	269419040	15980	15980	15980	15980	103
678	20231012	092900	267773100	15950	15930	15950	15930	131
679	20231012	092800	265685370	15930	15980	15990	15920	329
680	20231012	092700	260437760	16000	16030	16030	16000	850
681	20231012	092600	246829780	16030	16010	16040	16010	114
682	20231012	092500	245003820	16040	16030	16040	16030	238
683	20231012	092400	241188580	16030	16010	16040	15980	494
684	20231012	092300	233281940	15970	15980	16020	15970	370
685	20231012	092200	227360840	15980	15990	16000	15980	184
686	20231012	092100	224417300	15990	15970	16010	15900	2164
687	20231012	092000	189815920	15960	15910	15960	15900	2222
688	20231012	091900	154391240	15920	15860	15920	15850	1156
689	20231012	091800	136015730	15860	15900	15900	15860	32
690	20231012	091700	135507010	15910	15860	15910	15850	32
691	20231012	091600	134999730	15860	15900	15900	15860	25
692	20231012	091500	134602350	15900	15890	15900	15850	225
693	20231012	091400	131030950	15900	15900	15900	15900	84
694	20231012	091300	129695350	15900	15920	15920	15900	18
695	20231012	091200	129408880	15910	15900	15910	15900	692
696	20231012	091100	118402800	15820	15930	15930	15800	559
697	20231012	091000	109537990	15930	15930	15930	15910	749
698	20231012	090900	97609280	15930	15950	15970	15930	273
699	20231012	090800	93258100	15930	15860	15930	15860	1671
700	20231012	090700	66701140	15870	15770	15870	15770	1897
701	20231012	090600	36711610	15770	15750	15770	15750	105
702	20231012	090500	35057800	15750	15750	15750	15750	57
703	20231012	090400	34160050	15780	15700	15780	15700	257
704	20231012	090300	30115240	15700	15610	15700	15610	926
705	20231012	090200	15593540	15690	15690	15690	15690	1
706	20231012	090100	15577850	15500	15490	15690	15490	444
707	20231012	090000	8664400	15490	15350	15490	15350	564